KissMeData/091340/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	195800	79651765	2705	2705	2705	2705	399
3	20241111	195700	79651765	2705	2705	2705	2705	0
4	20241111	195600	79651765	2705	2705	2705	2705	0
5	20241111	195500	79651765	2705	2705	2705	2705	0
6	20241111	195400	79651765	2705	2705	2705	2705	0
7	20241111	195300	79651765	2705	2705	2705	2705	0
8	20241111	195200	79651765	2705	2705	2705	2705	0
9	20241111	195100	79651765	2705	2705	2705	2705	0
10	20241111	195000	79651765	2705	2705	2705	2705	0
11	20241111	194900	79651765	2705	2705	2705	2705	0
12	20241111	194800	79651765	2705	2705	2705	2705	0
13	20241111	194700	79651765	2705	2705	2705	2705	0
14	20241111	194600	79651765	2705	2705	2705	2705	0
15	20241111	194500	79651765	2705	2705	2705	2705	0
16	20241111	194400	79651765	2705	2705	2705	2705	0
17	20241111	194300	79651765	2705	2705	2705	2705	0
18	20241111	194200	79651765	2705	2705	2705	2705	0
19	20241111	194100	79651765	2705	2705	2705	2705	0
20	20241111	194000	79651765	2705	2705	2705	2705	0
21	20241111	193900	79651765	2705	2705	2705	2705	0
22	20241111	193800	79651765	2705	2705	2705	2705	0
23	20241111	193700	79651765	2705	2705	2705	2705	0
24	20241111	193600	79651765	2705	2705	2705	2705	0
25	20241111	193500	79651765	2705	2705	2705	2705	0
26	20241111	193400	79651765	2705	2705	2705	2705	0
27	20241111	193300	79651765	2705	2705	2705	2705	0
28	20241111	193200	79651765	2705	2705	2705	2705	0
29	20241111	193100	79651765	2705	2705	2705	2705	0
30	20241111	193000	79651765	2705	2705	2705	2705	0
31	20241111	192900	79651765	2705	2705	2705	2705	0
32	20241111	192800	79651765	2705	2705	2705	2705	399
33	20241111	192700	79651765	2705	2705	2705	2705	0
34	20241111	192600	79651765	2705	2705	2705	2705	0
35	20241111	192500	79651765	2705	2705	2705	2705	0
36	20241111	192400	79651765	2705	2705	2705	2705	0
37	20241111	192300	79651765	2705	2705	2705	2705	0
38	20241111	192200	79651765	2705	2705	2705	2705	0
39	20241111	192100	79651765	2705	2705	2705	2705	0
40	20241111	192000	79651765	2705	2705	2705	2705	0
41	20241111	191900	79651765	2705	2705	2705	2705	0
42	20241111	191800	79651765	2705	2705	2705	2705	0
43	20241111	191700	79651765	2705	2705	2705	2705	0
44	20241111	191600	79651765	2705	2705	2705	2705	0
45	20241111	191500	79651765	2705	2705	2705	2705	0
46	20241111	191400	79651765	2705	2705	2705	2705	0
47	20241111	191300	79651765	2705	2705	2705	2705	0
48	20241111	191200	79651765	2705	2705	2705	2705	0
49	20241111	191100	79651765	2705	2705	2705	2705	0
50	20241111	191000	79651765	2705	2705	2705	2705	0
51	20241111	190900	79651765	2705	2705	2705	2705	0
52	20241111	190800	79651765	2705	2705	2705	2705	0
53	20241111	190700	79651765	2705	2705	2705	2705	0
54	20241111	190600	79651765	2705	2705	2705	2705	0
55	20241111	190500	79651765	2705	2705	2705	2705	0
56	20241111	190400	79651765	2705	2705	2705	2705	0
57	20241111	190300	79651765	2705	2705	2705	2705	0
58	20241111	190200	79651765	2705	2705	2705	2705	0
59	20241111	190100	79651765	2705	2705	2705	2705	0
60	20241111	190000	79651765	2705	2705	2705	2705	0
61	20241111	185900	79651765	2705	2705	2705	2705	0
62	20241111	185800	79651765	2705	2705	2705	2705	399
63	20241111	185700	79651765	2705	2705	2705	2705	0
64	20241111	185600	79651765	2705	2705	2705	2705	0
65	20241111	185500	79651765	2705	2705	2705	2705	0
66	20241111	185400	79651765	2705	2705	2705	2705	0
67	20241111	185300	79651765	2705	2705	2705	2705	0
68	20241111	185200	79651765	2705	2705	2705	2705	0
69	20241111	185100	79651765	2705	2705	2705	2705	0
70	20241111	185000	79651765	2705	2705	2705	2705	0
71	20241111	184900	79651765	2705	2705	2705	2705	0
72	20241111	184800	79651765	2705	2705	2705	2705	0
73	20241111	184700	79651765	2705	2705	2705	2705	0
74	20241111	184600	79651765	2705	2705	2705	2705	0
75	20241111	184500	79651765	2705	2705	2705	2705	0
76	20241111	184400	79651765	2705	2705	2705	2705	0
77	20241111	184300	79651765	2705	2705	2705	2705	0
78	20241111	184200	79651765	2705	2705	2705	2705	0
79	20241111	184100	79651765	2705	2705	2705	2705	0
80	20241111	184000	79651765	2705	2705	2705	2705	0
81	20241111	183900	79651765	2705	2705	2705	2705	0
82	20241111	183800	79651765	2705	2705	2705	2705	0
83	20241111	183700	79651765	2705	2705	2705	2705	0
84	20241111	183600	79651765	2705	2705	2705	2705	0
85	20241111	183500	79651765	2705	2705	2705	2705	0
86	20241111	183400	79651765	2705	2705	2705	2705	0
87	20241111	183300	79651765	2705	2705	2705	2705	0
88	20241111	183200	79651765	2705	2705	2705	2705	0
89	20241111	183100	79651765	2705	2705	2705	2705	0
90	20241111	183000	79651765	2705	2705	2705	2705	0
91	20241111	182900	79651765	2705	2705	2705	2705	0
92	20241111	182800	79651765	2705	2705	2705	2705	399
93	20241111	182700	79651765	2705	2705	2705	2705	0
94	20241111	182600	79651765	2705	2705	2705	2705	0
95	20241111	182500	79651765	2705	2705	2705	2705	0
96	20241111	182400	79651765	2705	2705	2705	2705	0
97	20241111	182300	79651765	2705	2705	2705	2705	0
98	20241111	182200	79651765	2705	2705	2705	2705	0
99	20241111	182100	79651765	2705	2705	2705	2705	0
100	20241111	182000	79651765	2705	2705	2705	2705	0
101	20241111	181900	79651765	2705	2705	2705	2705	0
102	20241111	181800	79651765	2705	2705	2705	2705	0
103	20241111	181700	79651765	2705	2705	2705	2705	0
104	20241111	181600	79651765	2705	2705	2705	2705	0
105	20241111	181500	79651765	2705	2705	2705	2705	0
106	20241111	181400	79651765	2705	2705	2705	2705	0
107	20241111	181300	79651765	2705	2705	2705	2705	0
108	20241111	181200	79651765	2705	2705	2705	2705	0
109	20241111	181100	79651765	2705	2705	2705	2705	0
110	20241111	181000	79651765	2705	2705	2705	2705	0
111	20241111	180900	79651765	2705	2705	2705	2705	0
112	20241111	180800	79651765	2705	2705	2705	2705	0
113	20241111	180700	79651765	2705	2705	2705	2705	0
114	20241111	180600	79651765	2705	2705	2705	2705	0
115	20241111	180500	79651765	2705	2705	2705	2705	0
116	20241111	180400	79651765	2705	2705	2705	2705	0
117	20241111	180300	79651765	2705	2705	2705	2705	0
118	20241111	180200	79651765	2705	2705	2705	2705	0
119	20241111	180100	79651765	2705	2705	2705	2705	0
120	20241111	180000	79651765	2705	2705	2705	2705	0
121	20241111	175900	79651765	2705	2705	2705	2705	0
122	20241111	175800	79651765	2705	2705	2705	2705	399
123	20241111	175700	79651765	2705	2705	2705	2705	0
124	20241111	175600	79651765	2705	2705	2705	2705	0
125	20241111	175500	79651765	2705	2705	2705	2705	0
126	20241111	175400	79651765	2705	2705	2705	2705	0
127	20241111	175300	79651765	2705	2705	2705	2705	0
128	20241111	175200	79651765	2705	2705	2705	2705	0
129	20241111	175100	79651765	2705	2705	2705	2705	0
130	20241111	175000	79651765	2705	2705	2705	2705	0
131	20241111	174900	79651765	2705	2705	2705	2705	0
132	20241111	174800	79651765	2705	2705	2705	2705	0
133	20241111	174700	79651765	2705	2705	2705	2705	0
134	20241111	174600	79651765	2705	2705	2705	2705	0
135	20241111	174500	79651765	2705	2705	2705	2705	0
136	20241111	174400	79651765	2705	2705	2705	2705	0
137	20241111	174300	79651765	2705	2705	2705	2705	0
138	20241111	174200	79651765	2705	2705	2705	2705	0
139	20241111	174100	79651765	2705	2705	2705	2705	0
140	20241111	174000	79651765	2705	2705	2705	2705	0
141	20241111	173900	79651765	2705	2705	2705	2705	0
142	20241111	173800	79651765	2705	2705	2705	2705	0
143	20241111	173700	79651765	2705	2705	2705	2705	0
144	20241111	173600	79651765	2705	2705	2705	2705	0
145	20241111	173500	79651765	2705	2705	2705	2705	0
146	20241111	173400	79651765	2705	2705	2705	2705	0
147	20241111	173300	79651765	2705	2705	2705	2705	0
148	20241111	173200	79651765	2705	2705	2705	2705	0
149	20241111	173100	79651765	2705	2705	2705	2705	0
150	20241111	173000	79651765	2705	2705	2705	2705	0
151	20241111	172900	79651765	2705	2705	2705	2705	0
152	20241111	172800	79651765	2705	2705	2705	2705	399
153	20241111	172700	79651765	2705	2705	2705	2705	0
154	20241111	172600	79651765	2705	2705	2705	2705	0
155	20241111	172500	79651765	2705	2705	2705	2705	0
156	20241111	172400	79651765	2705	2705	2705	2705	0
157	20241111	172300	79651765	2705	2705	2705	2705	0
158	20241111	172200	79651765	2705	2705	2705	2705	0
159	20241111	172100	79651765	2705	2705	2705	2705	0
160	20241111	172000	79651765	2705	2705	2705	2705	0
161	20241111	171900	79651765	2705	2705	2705	2705	0
162	20241111	171800	79651765	2705	2705	2705	2705	0
163	20241111	171700	79651765	2705	2705	2705	2705	0
164	20241111	171600	79651765	2705	2705	2705	2705	0
165	20241111	171500	79651765	2705	2705	2705	2705	0
166	20241111	171400	79651765	2705	2705	2705	2705	0
167	20241111	171300	79651765	2705	2705	2705	2705	0
168	20241111	171200	79651765	2705	2705	2705	2705	0
169	20241111	171100	79651765	2705	2705	2705	2705	0
170	20241111	171000	79651765	2705	2705	2705	2705	0
171	20241111	170900	79651765	2705	2705	2705	2705	0
172	20241111	170800	79651765	2705	2705	2705	2705	0
173	20241111	170700	79651765	2705	2705	2705	2705	0
174	20241111	170600	79651765	2705	2705	2705	2705	0
175	20241111	170500	79651765	2705	2705	2705	2705	0
176	20241111	170400	79651765	2705	2705	2705	2705	0
177	20241111	170300	79651765	2705	2705	2705	2705	0
178	20241111	170200	79651765	2705	2705	2705	2705	0
179	20241111	170100	79651765	2705	2705	2705	2705	0
180	20241111	170000	79651765	2705	2705	2705	2705	0
181	20241111	165900	79651765	2705	2705	2705	2705	0
182	20241111	165800	79651765	2705	2705	2705	2705	399
183	20241111	165700	79651765	2705	2705	2705	2705	0
184	20241111	165600	79651765	2705	2705	2705	2705	0
185	20241111	165500	79651765	2705	2705	2705	2705	0
186	20241111	165400	79651765	2705	2705	2705	2705	0
187	20241111	165300	79651765	2705	2705	2705	2705	0
188	20241111	165200	79651765	2705	2705	2705	2705	0
189	20241111	165100	79651765	2705	2705	2705	2705	0
190	20241111	165000	79651765	2705	2705	2705	2705	0
191	20241111	164900	79651765	2705	2705	2705	2705	0
192	20241111	164800	79651765	2705	2705	2705	2705	0
193	20241111	164700	79651765	2705	2705	2705	2705	0
194	20241111	164600	79651765	2705	2705	2705	2705	0
195	20241111	164500	79651765	2705	2705	2705	2705	0
196	20241111	164400	79651765	2705	2705	2705	2705	0
197	20241111	164300	79651765	2705	2705	2705	2705	0
198	20241111	164200	79651765	2705	2705	2705	2705	0
199	20241111	164100	79651765	2705	2705	2705	2705	0
200	20241111	164000	79651765	2705	2705	2705	2705	0
201	20241111	163900	79651765	2705	2705	2705	2705	0
202	20241111	163800	79651765	2705	2705	2705	2705	0
203	20241111	163700	79651765	2705	2705	2705	2705	0
204	20241111	163600	79651765	2705	2705	2705	2705	0
205	20241111	163500	79651765	2705	2705	2705	2705	0
206	20241111	163400	79651765	2705	2705	2705	2705	0
207	20241111	163300	79651765	2705	2705	2705	2705	0
208	20241111	163200	79651765	2705	2705	2705	2705	0
209	20241111	163100	79651765	2705	2705	2705	2705	0
210	20241111	163000	79651765	2705	2705	2705	2705	0
211	20241111	162900	79651765	2705	2705	2705	2705	0
212	20241111	162800	79651765	2705	2705	2705	2705	399
213	20241111	162700	79651765	2705	2705	2705	2705	0
214	20241111	162600	79651765	2705	2705	2705	2705	0
215	20241111	162500	79651765	2705	2705	2705	2705	0
216	20241111	162400	79651765	2705	2705	2705	2705	0
217	20241111	162300	79651765	2705	2705	2705	2705	0
218	20241111	162200	79651765	2705	2705	2705	2705	0
219	20241111	162100	79651765	2705	2705	2705	2705	0
220	20241111	162000	79651765	2705	2705	2705	2705	0
221	20241111	161900	79651765	2705	2705	2705	2705	0
222	20241111	161800	79651765	2705	2705	2705	2705	0
223	20241111	161700	79651765	2705	2705	2705	2705	0
224	20241111	161600	79651765	2705	2705	2705	2705	0
225	20241111	161500	79651765	2705	2705	2705	2705	0
226	20241111	161400	79651765	2705	2705	2705	2705	0
227	20241111	161300	79651765	2705	2705	2705	2705	0
228	20241111	161200	79651765	2705	2705	2705	2705	0
229	20241111	161100	79651765	2705	2705	2705	2705	0
230	20241111	161000	79651765	2705	2705	2705	2705	0
231	20241111	160900	79651765	2705	2705	2705	2705	0
232	20241111	160800	79651765	2705	2705	2705	2705	0
233	20241111	160700	79651765	2705	2705	2705	2705	0
234	20241111	160600	79651765	2705	2705	2705	2705	0
235	20241111	160500	79651765	2705	2705	2705	2705	0
236	20241111	160400	79651765	2705	2705	2705	2705	0
237	20241111	160300	79651765	2705	2705	2705	2705	0
238	20241111	160200	79651765	2705	2705	2705	2705	0
239	20241111	160100	79651765	2705	2705	2705	2705	0
240	20241111	160000	79651765	2705	2705	2705	2705	0
241	20241111	155900	79651765	2705	2705	2705	2705	0
242	20241111	155800	79651765	2705	2705	2705	2705	399
243	20241111	155700	79651765	2705	2705	2705	2705	0
244	20241111	155600	79651765	2705	2705	2705	2705	0
245	20241111	155500	79651765	2705	2705	2705	2705	0
246	20241111	155400	79651765	2705	2705	2705	2705	0
247	20241111	155300	79651765	2705	2705	2705	2705	0
248	20241111	155200	79651765	2705	2705	2705	2705	0
249	20241111	155100	79651765	2705	2705	2705	2705	0
250	20241111	155000	79651765	2705	2705	2705	2705	0
251	20241111	154900	79651765	2705	2705	2705	2705	0
252	20241111	154800	79651765	2705	2705	2705	2705	0
253	20241111	154700	79651765	2705	2705	2705	2705	0
254	20241111	154600	79651765	2705	2705	2705	2705	0
255	20241111	154500	79651765	2705	2705	2705	2705	0
256	20241111	154400	79651765	2705	2705	2705	2705	0
257	20241111	154300	79651765	2705	2705	2705	2705	0
258	20241111	154200	79651765	2705	2705	2705	2705	0
259	20241111	154100	79651765	2705	2705	2705	2705	0
260	20241111	154000	79651765	2705	2705	2705	2705	0
261	20241111	153900	79651765	2705	2705	2705	2705	0
262	20241111	153800	79651765	2705	2705	2705	2705	0
263	20241111	153700	79651765	2705	2705	2705	2705	0
264	20241111	153600	79651765	2705	2705	2705	2705	0
265	20241111	153500	79651765	2705	2705	2705	2705	0
266	20241111	153400	79651765	2705	2705	2705	2705	0
267	20241111	153300	79651765	2705	2705	2705	2705	0
268	20241111	153200	79651765	2705	2705	2705	2705	0
269	20241111	153100	79651765	2705	2705	2705	2705	0
270	20241111	153000	79651765	2705	2705	2705	2705	399
271	20241111	152900	78572470	2705	2705	2705	2705	0
272	20241111	152800	78572470	2705	2705	2705	2705	0
273	20241111	152700	78572470	2705	2705	2705	2705	0
274	20241111	152600	78572470	2705	2705	2705	2705	0
275	20241111	152500	78572470	2705	2705	2705	2705	0
276	20241111	152400	78572470	2705	2705	2705	2705	0
277	20241111	152300	78572470	2705	2705	2705	2705	0
278	20241111	152200	78572470	2705	2705	2705	2705	0
279	20241111	152100	78572470	2705	2705	2705	2705	0
280	20241111	152000	78572470	2705	2705	2705	2705	0
281	20241111	151900	78572470	2705	2705	2705	2705	0
282	20241111	151800	78572470	2705	2705	2705	2705	0
283	20241111	151700	78572470	2705	2705	2705	2705	0
284	20241111	151600	78572470	2705	2705	2705	2705	0
285	20241111	151500	78572470	2705	2705	2705	2705	0
286	20241111	151400	78572470	2705	2705	2705	2705	0
287	20241111	151300	78572470	2705	2705	2705	2705	0
288	20241111	151200	78572470	2705	2705	2705	2705	0
289	20241111	151100	78572470	2705	2705	2705	2705	0
290	20241111	151000	78572470	2705	2705	2705	2705	0
291	20241111	150900	78572470	2705	2705	2705	2705	0
292	20241111	150800	78572470	2705	2705	2705	2705	20
293	20241111	150700	78518370	2705	2705	2705	2705	0
294	20241111	150600	78518370	2705	2705	2705	2705	0
295	20241111	150500	78518370	2705	2705	2705	2705	226
296	20241111	150400	77907040	2705	2705	2705	2705	0
297	20241111	150300	77907040	2705	2705	2705	2705	0
298	20241111	150200	77907040	2705	2705	2705	2705	0
299	20241111	150100	77907040	2705	2705	2705	2705	0
300	20241111	150000	77907040	2705	2705	2705	2705	0
301	20241111	145900	77907040	2705	2705	2705	2705	0
302	20241111	145800	77907040	2705	2705	2705	2705	0
303	20241111	145700	77907040	2705	2705	2705	2705	0
304	20241111	145600	77907040	2705	2705	2705	2705	0
305	20241111	145500	77907040	2705	2700	2705	2700	64
306	20241111	145400	77733950	2705	2690	2705	2690	873
307	20241111	145300	75376380	2685	2685	2685	2685	303
308	20241111	145200	74562825	2680	2680	2680	2680	50
309	20241111	145100	74428825	2680	2680	2680	2680	0
310	20241111	145000	74428825	2680	2680	2680	2680	0
311	20241111	144900	74428825	2680	2680	2680	2680	485
312	20241111	144800	73129025	2675	2675	2675	2675	19
313	20241111	144700	73078200	2680	2680	2680	2680	0
314	20241111	144600	73078200	2680	2680	2680	2680	0
315	20241111	144500	73078200	2680	2675	2680	2675	111
316	20241111	144400	72780735	2670	2670	2670	2670	368
317	20241111	144300	71798175	2670	2670	2670	2670	69
318	20241111	144200	71613945	2670	2670	2670	2670	0
319	20241111	144100	71613945	2670	2670	2670	2670	0
320	20241111	144000	71613945	2670	2670	2670	2670	14
321	20241111	143900	71576565	2660	2660	2660	2660	0
322	20241111	143800	71576565	2660	2660	2660	2660	52
323	20241111	143700	71438245	2660	2660	2660	2660	0
324	20241111	143600	71438245	2660	2660	2660	2660	0
325	20241111	143500	71438245	2660	2660	2660	2660	78
326	20241111	143400	71230765	2670	2670	2670	2670	1
327	20241111	143300	71228095	2660	2660	2660	2660	0
328	20241111	143200	71228095	2660	2660	2660	2660	0
329	20241111	143100	71228095	2660	2660	2660	2660	0
330	20241111	143000	71228095	2660	2660	2660	2660	0
331	20241111	142900	71228095	2660	2660	2660	2660	0
332	20241111	142800	71228095	2660	2660	2660	2660	0
333	20241111	142700	71228095	2660	2660	2660	2660	0
334	20241111	142600	71228095	2660	2660	2660	2660	1
335	20241111	142500	71225435	2660	2670	2670	2660	191
336	20241111	142400	70717060	2675	2675	2675	2675	1
337	20241111	142300	70714385	2660	2660	2660	2660	0
338	20241111	142200	70714385	2660	2660	2660	2660	0
339	20241111	142100	70714385	2660	2660	2660	2660	0
340	20241111	142000	70714385	2660	2670	2670	2660	77
341	20241111	141900	70508965	2670	2670	2670	2670	1
342	20241111	141800	70506295	2660	2660	2660	2660	0
343	20241111	141700	70506295	2660	2660	2660	2660	9
344	20241111	141600	70482355	2660	2660	2660	2660	0
345	20241111	141500	70482355	2660	2660	2660	2660	0
346	20241111	141400	70482355	2660	2660	2660	2660	0
347	20241111	141300	70482355	2660	2660	2660	2660	5
348	20241111	141200	70469055	2670	2670	2670	2670	2
349	20241111	141100	70463715	2660	2660	2660	2660	0
350	20241111	141000	70463715	2660	2660	2660	2660	8
351	20241111	140900	70442435	2660	2660	2660	2660	178
352	20241111	140800	69968955	2660	2660	2660	2660	20
353	20241111	140700	69915755	2675	2675	2675	2675	0
354	20241111	140600	69915755	2675	2675	2675	2675	1
355	20241111	140500	69913080	2660	2675	2675	2660	11
356	20241111	140400	69883750	2675	2675	2675	2675	0
357	20241111	140300	69883750	2675	2675	2675	2675	0
358	20241111	140200	69883750	2675	2675	2675	2675	0
359	20241111	140100	69883750	2675	2675	2675	2675	29
360	20241111	140000	69806175	2675	2660	2675	2660	185
361	20241111	135900	69313960	2660	2660	2660	2660	0
362	20241111	135800	69313960	2660	2665	2665	2660	69
363	20241111	135700	69130270	2660	2660	2660	2660	12
364	20241111	135600	69098350	2660	2660	2660	2660	11
365	20241111	135500	69069090	2660	2685	2685	2660	215
366	20241111	135400	68497165	2660	2660	2660	2660	0
367	20241111	135300	68497165	2660	2660	2680	2660	95
368	20241111	135200	68243705	2665	2675	2675	2665	41
369	20241111	135100	68134290	2675	2705	2705	2665	6539
370	20241111	135000	50537340	2710	2710	2710	2710	0
371	20241111	134900	50537340	2710	2710	2710	2710	0
372	20241111	134800	50537340	2710	2710	2710	2710	1
373	20241111	134700	50534630	2705	2705	2705	2705	22
374	20241111	134600	50475120	2700	2700	2700	2700	39
375	20241111	134500	50369820	2705	2705	2705	2705	0
376	20241111	134400	50369820	2705	2705	2705	2705	0
377	20241111	134300	50369820	2705	2705	2705	2705	0
378	20241111	134200	50369820	2705	2705	2705	2705	1
379	20241111	134100	50367115	2700	2700	2700	2700	182
380	20241111	134000	49875715	2700	2700	2700	2700	14
381	20241111	133900	49837915	2700	2700	2700	2700	200
382	20241111	133800	49297915	2705	2705	2705	2705	0
383	20241111	133700	49297915	2705	2705	2705	2705	0
384	20241111	133600	49297915	2705	2705	2705	2705	1
385	20241111	133500	49295210	2705	2705	2705	2705	0
386	20241111	133400	49295210	2705	2705	2705	2705	0
387	20241111	133300	49295210	2705	2705	2705	2705	0
388	20241111	133200	49295210	2705	2705	2705	2705	0
389	20241111	133100	49295210	2705	2705	2705	2705	0
390	20241111	133000	49295210	2705	2705	2705	2705	1
391	20241111	132900	49292505	2705	2705	2705	2705	19
392	20241111	132800	49241110	2705	2705	2705	2705	0
393	20241111	132700	49241110	2705	2705	2705	2705	0
394	20241111	132600	49241110	2705	2705	2705	2705	0
395	20241111	132500	49241110	2705	2705	2705	2705	0
396	20241111	132400	49241110	2705	2700	2705	2700	846
397	20241111	132300	46956905	2695	2695	2695	2695	0
398	20241111	132200	46956905	2695	2695	2695	2695	0
399	20241111	132100	46956905	2695	2695	2695	2695	0
400	20241111	132000	46956905	2695	2695	2695	2695	0
401	20241111	131900	46956905	2695	2695	2695	2695	0
402	20241111	131800	46956905	2695	2695	2695	2695	0
403	20241111	131700	46956905	2695	2695	2695	2695	0
404	20241111	131600	46956905	2695	2695	2695	2695	0
405	20241111	131500	46956905	2695	2700	2700	2695	2
406	20241111	131400	46951510	2695	2695	2695	2695	0
407	20241111	131300	46951510	2695	2695	2695	2695	0
408	20241111	131200	46951510	2695	2695	2695	2695	0
409	20241111	131100	46951510	2695	2695	2695	2695	0
410	20241111	131000	46951510	2695	2695	2695	2695	475
411	20241111	130900	45671385	2690	2690	2690	2690	0
412	20241111	130800	45671385	2690	2690	2690	2690	0
413	20241111	130700	45671385	2690	2690	2690	2690	0
414	20241111	130600	45671385	2690	2690	2690	2690	0
415	20241111	130500	45671385	2690	2690	2690	2690	0
416	20241111	130400	45671385	2690	2690	2690	2690	0
417	20241111	130300	45671385	2690	2690	2690	2690	0
418	20241111	130200	45671385	2690	2690	2690	2690	0
419	20241111	130100	45671385	2690	2690	2690	2690	0
420	20241111	130000	45671385	2690	2710	2710	2690	236
421	20241111	125900	45032695	2705	2705	2705	2705	8
422	20241111	125800	45011055	2700	2700	2700	2700	0
423	20241111	125700	45011055	2700	2700	2700	2700	0
424	20241111	125600	45011055	2700	2700	2700	2700	41
425	20241111	125500	44900355	2710	2710	2710	2710	0
426	20241111	125400	44900355	2710	2710	2710	2710	0
427	20241111	125300	44900355	2710	2710	2710	2710	0
428	20241111	125200	44900355	2710	2710	2710	2710	0
429	20241111	125100	44900355	2710	2710	2710	2710	0
430	20241111	125000	44900355	2710	2710	2710	2710	0
431	20241111	124900	44900355	2710	2710	2710	2710	0
432	20241111	124800	44900355	2710	2710	2710	2710	0
433	20241111	124700	44900355	2710	2710	2710	2710	0
434	20241111	124600	44900355	2710	2710	2710	2710	0
435	20241111	124500	44900355	2710	2710	2710	2710	0
436	20241111	124400	44900355	2710	2710	2710	2710	0
437	20241111	124300	44900355	2710	2710	2710	2710	0
438	20241111	124200	44900355	2710	2710	2710	2710	0
439	20241111	124100	44900355	2710	2710	2710	2710	0
440	20241111	124000	44900355	2710	2710	2710	2710	0
441	20241111	123900	44900355	2710	2710	2710	2710	185
442	20241111	123800	44399005	2700	2700	2700	2700	88
443	20241111	123700	44161405	2700	2700	2700	2700	0
444	20241111	123600	44161405	2700	2700	2700	2700	0
445	20241111	123500	44161405	2700	2700	2700	2700	0
446	20241111	123400	44161405	2700	2700	2700	2700	37
447	20241111	123300	44061505	2690	2690	2690	2690	0
448	20241111	123200	44061505	2690	2690	2690	2690	185
449	20241111	123100	43563855	2690	2690	2690	2690	0
450	20241111	123000	43563855	2690	2690	2690	2690	0
451	20241111	122900	43563855	2690	2690	2690	2690	0
452	20241111	122800	43563855	2690	2700	2700	2690	13
453	20241111	122700	43528765	2700	2700	2700	2700	0
454	20241111	122600	43528765	2700	2700	2700	2700	0
455	20241111	122500	43528765	2700	2700	2700	2700	0
456	20241111	122400	43528765	2700	2700	2700	2700	18
457	20241111	122300	43480165	2700	2695	2700	2685	127
458	20241111	122200	43137830	2690	2690	2690	2690	0
459	20241111	122100	43137830	2690	2690	2690	2690	211
460	20241111	122000	42570240	2700	2705	2705	2700	363
461	20241111	121900	41589940	2705	2705	2705	2705	41
462	20241111	121800	41479035	2705	2705	2705	2705	0
463	20241111	121700	41479035	2705	2705	2705	2705	0
464	20241111	121600	41479035	2705	2705	2705	2705	0
465	20241111	121500	41479035	2705	2705	2705	2705	0
466	20241111	121400	41479035	2705	2705	2705	2705	0
467	20241111	121300	41479035	2705	2705	2705	2705	0
468	20241111	121200	41479035	2705	2705	2705	2705	0
469	20241111	121100	41479035	2705	2705	2705	2705	370
470	20241111	121000	40478185	2705	2705	2705	2705	0
471	20241111	120900	40478185	2705	2705	2705	2705	0
472	20241111	120800	40478185	2705	2705	2705	2705	0
473	20241111	120700	40478185	2705	2705	2705	2705	0
474	20241111	120600	40478185	2705	2705	2705	2705	0
475	20241111	120500	40478185	2705	2705	2705	2705	0
476	20241111	120400	40478185	2705	2705	2705	2705	0
477	20241111	120300	40478185	2705	2705	2705	2705	0
478	20241111	120200	40478185	2705	2705	2705	2705	0
479	20241111	120100	40478185	2705	2705	2705	2705	0
480	20241111	120000	40478185	2705	2705	2705	2705	0
481	20241111	115900	40478185	2705	2705	2705	2705	1
482	20241111	115800	40475480	2705	2710	2720	2705	1109
483	20241111	115700	37469250	2710	2710	2710	2710	0
484	20241111	115600	37469250	2710	2710	2710	2710	0
485	20241111	115500	37469250	2710	2710	2710	2710	0
486	20241111	115400	37469250	2710	2710	2710	2710	0
487	20241111	115300	37469250	2710	2710	2710	2710	0
488	20241111	115200	37469250	2710	2710	2710	2710	0
489	20241111	115100	37469250	2710	2710	2710	2710	0
490	20241111	115000	37469250	2710	2710	2710	2710	36
491	20241111	114900	37371690	2710	2710	2710	2710	0
492	20241111	114800	37371690	2710	2710	2710	2710	0
493	20241111	114700	37371690	2710	2710	2710	2710	0
494	20241111	114600	37371690	2710	2710	2710	2710	0
495	20241111	114500	37371690	2710	2710	2710	2710	0
496	20241111	114400	37371690	2710	2710	2710	2710	1
497	20241111	114300	37368980	2715	2715	2715	2715	354
498	20241111	114200	36407870	2720	2720	2720	2720	0
499	20241111	114100	36407870	2720	2720	2720	2720	0
500	20241111	114000	36407870	2720	2720	2720	2720	0
501	20241111	113900	36407870	2720	2720	2720	2720	0
502	20241111	113800	36407870	2720	2720	2720	2720	0
503	20241111	113700	36407870	2720	2720	2720	2720	0
504	20241111	113600	36407870	2720	2720	2720	2720	0
505	20241111	113500	36407870	2720	2720	2720	2720	0
506	20241111	113400	36407870	2720	2720	2720	2720	0
507	20241111	113300	36407870	2720	2720	2720	2720	0
508	20241111	113200	36407870	2720	2720	2720	2720	0
509	20241111	113100	36407870	2720	2720	2720	2720	0
510	20241111	113000	36407870	2720	2720	2720	2720	0
511	20241111	112900	36407870	2720	2720	2720	2720	0
512	20241111	112800	36407870	2720	2720	2720	2720	0
513	20241111	112700	36407870	2720	2720	2720	2720	0
514	20241111	112600	36407870	2720	2720	2720	2720	0
515	20241111	112500	36407870	2720	2720	2720	2720	0
516	20241111	112400	36407870	2720	2720	2720	2720	0
517	20241111	112300	36407870	2720	2720	2720	2720	0
518	20241111	112200	36407870	2720	2720	2720	2720	0
519	20241111	112100	36407870	2720	2720	2720	2720	0
520	20241111	112000	36407870	2720	2720	2720	2720	0
521	20241111	111900	36407870	2720	2720	2720	2720	5
522	20241111	111800	36394270	2720	2720	2720	2720	0
523	20241111	111700	36394270	2720	2720	2720	2720	0
524	20241111	111600	36394270	2720	2720	2720	2720	0
525	20241111	111500	36394270	2720	2720	2720	2720	77
526	20241111	111400	36184830	2720	2720	2720	2720	0
527	20241111	111300	36184830	2720	2720	2720	2720	0
528	20241111	111200	36184830	2720	2720	2720	2720	0
529	20241111	111100	36184830	2720	2720	2720	2720	92
530	20241111	111000	35934590	2710	2710	2710	2710	0
531	20241111	110900	35934590	2710	2710	2710	2710	0
532	20241111	110800	35934590	2710	2710	2710	2710	0
533	20241111	110700	35934590	2710	2710	2710	2710	0
534	20241111	110600	35934590	2710	2710	2710	2710	188
535	20241111	110500	35425110	2710	2710	2710	2710	0
536	20241111	110400	35425110	2710	2710	2710	2710	0
537	20241111	110300	35425110	2710	2710	2710	2710	0
538	20241111	110200	35425110	2710	2710	2710	2710	179
539	20241111	110100	34940020	2715	2715	2715	2715	0
540	20241111	110000	34940020	2715	2715	2715	2715	53
541	20241111	105900	34796125	2710	2710	2710	2710	0
542	20241111	105800	34796125	2710	2710	2710	2710	0
543	20241111	105700	34796125	2710	2715	2715	2710	208
544	20241111	105600	34232140	2715	2715	2715	2715	0
545	20241111	105500	34232140	2715	2715	2715	2715	0
546	20241111	105400	34232140	2715	2715	2715	2715	0
547	20241111	105300	34232140	2715	2715	2715	2715	0
548	20241111	105200	34232140	2715	2715	2715	2715	0
549	20241111	105100	34232140	2715	2715	2715	2715	0
550	20241111	105000	34232140	2715	2715	2715	2715	0
551	20241111	104900	34232140	2715	2715	2715	2715	0
552	20241111	104800	34232140	2715	2715	2715	2715	0
553	20241111	104700	34232140	2715	2715	2715	2715	0
554	20241111	104600	34232140	2715	2715	2715	2715	0
555	20241111	104500	34232140	2715	2715	2715	2715	0
556	20241111	104400	34232140	2715	2715	2715	2715	0
557	20241111	104300	34232140	2715	2715	2715	2715	0
558	20241111	104200	34232140	2715	2715	2715	2715	0
559	20241111	104100	34232140	2715	2715	2715	2715	7
560	20241111	104000	34213135	2710	2710	2710	2710	0
561	20241111	103900	34213135	2710	2710	2710	2710	0
562	20241111	103800	34213135	2710	2710	2710	2710	66
563	20241111	103700	34034275	2715	2715	2715	2715	44
564	20241111	103600	33914815	2715	2715	2715	2715	0
565	20241111	103500	33914815	2715	2715	2715	2715	0
566	20241111	103400	33914815	2715	2715	2715	2715	97
567	20241111	103300	33651460	2715	2715	2715	2715	0
568	20241111	103200	33651460	2715	2720	2720	2715	138
569	20241111	103100	33276745	2720	2720	2720	2720	0
570	20241111	103000	33276745	2720	2720	2720	2720	100
571	20241111	102900	33004745	2720	2720	2720	2720	0
572	20241111	102800	33004745	2720	2720	2720	2720	0
573	20241111	102700	33004745	2720	2720	2720	2720	0
574	20241111	102600	33004745	2720	2720	2720	2720	0
575	20241111	102500	33004745	2720	2720	2720	2720	22
576	20241111	102400	32944905	2720	2720	2720	2720	0
577	20241111	102300	32944905	2720	2720	2720	2720	50
578	20241111	102200	32808905	2720	2720	2720	2720	0
579	20241111	102100	32808905	2720	2720	2720	2720	22
580	20241111	102000	32749065	2715	2715	2715	2715	0
581	20241111	101900	32749065	2715	2715	2715	2715	0
582	20241111	101800	32749065	2715	2715	2715	2715	0
583	20241111	101700	32749065	2715	2715	2715	2715	0
584	20241111	101600	32749065	2715	2715	2715	2715	0
585	20241111	101500	32749065	2715	2715	2715	2715	0
586	20241111	101400	32749065	2715	2715	2715	2715	0
587	20241111	101300	32749065	2715	2715	2715	2715	0
588	20241111	101200	32749065	2715	2715	2715	2715	0
589	20241111	101100	32749065	2715	2715	2715	2715	13
590	20241111	101000	32713770	2715	2715	2715	2715	121
591	20241111	100900	32385255	2720	2720	2720	2720	5
592	20241111	100800	32371655	2720	2720	2720	2720	0
593	20241111	100700	32371655	2720	2720	2720	2720	100
594	20241111	100600	32099655	2715	2715	2715	2715	0
595	20241111	100500	32099655	2715	2715	2715	2715	106
596	20241111	100400	31811865	2715	2715	2715	2715	2
597	20241111	100300	31806435	2715	2715	2715	2715	182
598	20241111	100200	31312305	2720	2720	2720	2720	250
599	20241111	100100	30632305	2730	2730	2730	2730	1
600	20241111	100000	30629575	2730	2730	2730	2730	0
601	20241111	095900	30629575	2730	2730	2730	2730	0
602	20241111	095800	30629575	2730	2725	2730	2725	230
603	20241111	095700	30001695	2730	2730	2730	2730	0
604	20241111	095600	30001695	2730	2730	2730	2730	2
605	20241111	095500	29996235	2730	2730	2730	2730	2
606	20241111	095400	29990775	2730	2730	2730	2730	0
607	20241111	095300	29990775	2730	2735	2735	2730	84
608	20241111	095200	29761400	2735	2735	2735	2735	11
609	20241111	095100	29731315	2730	2735	2735	2730	7
610	20241111	095000	29712185	2730	2730	2730	2730	0
611	20241111	094900	29712185	2730	2730	2730	2730	25
612	20241111	094800	29643935	2730	2730	2730	2730	0
613	20241111	094700	29643935	2730	2730	2730	2730	0
614	20241111	094600	29643935	2730	2715	2730	2715	320
615	20241111	094500	28775110	2715	2715	2715	2710	680
616	20241111	094400	26928925	2715	2715	2715	2715	1
617	20241111	094300	26926210	2730	2730	2730	2730	0
618	20241111	094200	26926210	2730	2720	2730	2715	23
619	20241111	094100	26863635	2720	2715	2730	2715	341
620	20241111	094000	25936305	2715	2750	2750	2715	1590
621	20241111	093900	21599910	2760	2760	2760	2760	10
622	20241111	093800	21572310	2765	2765	2765	2765	0
623	20241111	093700	21572310	2765	2765	2765	2765	0
624	20241111	093600	21572310	2765	2765	2765	2750	54
625	20241111	093500	21423195	2765	2775	2775	2765	305
626	20241111	093400	20579010	2775	2785	2785	2775	60
627	20241111	093300	20412420	2785	2790	2790	2785	579
628	20241111	093200	18797075	2790	2790	2790	2790	0
629	20241111	093100	18797075	2790	2790	2790	2790	150
630	20241111	093000	18378575	2790	2790	2790	2790	0
631	20241111	092900	18378575	2790	2790	2790	2790	0
632	20241111	092800	18378575	2790	2790	2790	2790	0
633	20241111	092700	18378575	2790	2790	2790	2790	2
634	20241111	092600	18372995	2810	2810	2810	2810	0
635	20241111	092500	18372995	2810	2810	2810	2810	0
636	20241111	092400	18372995	2810	2805	2810	2805	59
637	20241111	092300	18207465	2795	2795	2795	2795	0
638	20241111	092200	18207465	2795	2825	2825	2795	3037
639	20241111	092100	9666390	2825	2825	2825	2825	2
640	20241111	092000	9660740	2820	2820	2820	2820	0
641	20241111	091900	9660740	2820	2820	2820	2820	0
642	20241111	091800	9660740	2820	2820	2820	2820	0
643	20241111	091700	9660740	2820	2820	2820	2820	0
644	20241111	091600	9660740	2820	2820	2820	2820	6
645	20241111	091500	9643820	2820	2835	2835	2820	11
646	20241111	091400	9612725	2835	2835	2835	2835	172
647	20241111	091300	9125105	2835	2835	2835	2835	4
648	20241111	091200	9113765	2835	2835	2835	2835	164
649	20241111	091100	8648825	2835	2835	2835	2835	10
650	20241111	091000	8620475	2835	2835	2835	2835	1
651	20241111	090900	8617640	2830	2830	2830	2830	0
652	20241111	090800	8617640	2830	2830	2830	2830	0
653	20241111	090700	8617640	2830	2820	2830	2820	393
654	20241111	090600	7507130	2820	2820	2825	2820	452
655	20241111	090500	6232140	2820	2820	2820	2820	0
656	20241111	090400	6232140	2820	2820	2820	2820	0
657	20241111	090300	6232140	2820	2820	2820	2820	0
658	20241111	090200	6232140	2820	2840	2845	2820	325
659	20241111	090100	5311335	2820	2820	2820	2820	0
660	20241111	090000	5311335	2820	2825	2850	2820	1663