KissMeData/285800/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	205700	99217470	2405	2405	2405	2405	145
3	20241112	205600	99217470	2405	2405	2405	2405	0
4	20241112	205500	99217470	2405	2405	2405	2405	0
5	20241112	205400	99217470	2405	2405	2405	2405	0
6	20241112	205300	99217470	2405	2405	2405	2405	0
7	20241112	205200	99217470	2405	2405	2405	2405	0
8	20241112	205100	99217470	2405	2405	2405	2405	0
9	20241112	205000	99217470	2405	2405	2405	2405	0
10	20241112	204900	99217470	2405	2405	2405	2405	0
11	20241112	204800	99217470	2405	2405	2405	2405	0
12	20241112	204700	99217470	2405	2405	2405	2405	0
13	20241112	204600	99217470	2405	2405	2405	2405	0
14	20241112	204500	99217470	2405	2405	2405	2405	0
15	20241112	204400	99217470	2405	2405	2405	2405	0
16	20241112	204300	99217470	2405	2405	2405	2405	0
17	20241112	204200	99217470	2405	2405	2405	2405	0
18	20241112	204100	99217470	2405	2405	2405	2405	0
19	20241112	204000	99217470	2405	2405	2405	2405	0
20	20241112	203900	99217470	2405	2405	2405	2405	0
21	20241112	203800	99217470	2405	2405	2405	2405	0
22	20241112	203700	99217470	2405	2405	2405	2405	0
23	20241112	203600	99217470	2405	2405	2405	2405	0
24	20241112	203500	99217470	2405	2405	2405	2405	0
25	20241112	203400	99217470	2405	2405	2405	2405	0
26	20241112	203300	99217470	2405	2405	2405	2405	0
27	20241112	203200	99217470	2405	2405	2405	2405	0
28	20241112	203100	99217470	2405	2405	2405	2405	0
29	20241112	203000	99217470	2405	2405	2405	2405	0
30	20241112	202900	99217470	2405	2405	2405	2405	0
31	20241112	202800	99217470	2405	2405	2405	2405	0
32	20241112	202700	99217470	2405	2405	2405	2405	145
33	20241112	202600	99217470	2405	2405	2405	2405	0
34	20241112	202500	99217470	2405	2405	2405	2405	0
35	20241112	202400	99217470	2405	2405	2405	2405	0
36	20241112	202300	99217470	2405	2405	2405	2405	0
37	20241112	202200	99217470	2405	2405	2405	2405	0
38	20241112	202100	99217470	2405	2405	2405	2405	0
39	20241112	202000	99217470	2405	2405	2405	2405	0
40	20241112	201900	99217470	2405	2405	2405	2405	0
41	20241112	201800	99217470	2405	2405	2405	2405	0
42	20241112	201700	99217470	2405	2405	2405	2405	0
43	20241112	201600	99217470	2405	2405	2405	2405	0
44	20241112	201500	99217470	2405	2405	2405	2405	0
45	20241112	201400	99217470	2405	2405	2405	2405	0
46	20241112	201300	99217470	2405	2405	2405	2405	0
47	20241112	201200	99217470	2405	2405	2405	2405	0
48	20241112	201100	99217470	2405	2405	2405	2405	0
49	20241112	201000	99217470	2405	2405	2405	2405	0
50	20241112	200900	99217470	2405	2405	2405	2405	0
51	20241112	200800	99217470	2405	2405	2405	2405	0
52	20241112	200700	99217470	2405	2405	2405	2405	0
53	20241112	200600	99217470	2405	2405	2405	2405	0
54	20241112	200500	99217470	2405	2405	2405	2405	0
55	20241112	200400	99217470	2405	2405	2405	2405	0
56	20241112	200300	99217470	2405	2405	2405	2405	0
57	20241112	200200	99217470	2405	2405	2405	2405	0
58	20241112	200100	99217470	2405	2405	2405	2405	0
59	20241112	200000	99217470	2405	2405	2405	2405	0
60	20241112	195900	99217470	2405	2405	2405	2405	0
61	20241112	195800	99217470	2405	2405	2405	2405	0
62	20241112	195700	99217470	2405	2405	2405	2405	145
63	20241112	195600	99217470	2405	2405	2405	2405	0
64	20241112	195500	99217470	2405	2405	2405	2405	0
65	20241112	195400	99217470	2405	2405	2405	2405	0
66	20241112	195300	99217470	2405	2405	2405	2405	0
67	20241112	195200	99217470	2405	2405	2405	2405	0
68	20241112	195100	99217470	2405	2405	2405	2405	0
69	20241112	195000	99217470	2405	2405	2405	2405	0
70	20241112	194900	99217470	2405	2405	2405	2405	0
71	20241112	194800	99217470	2405	2405	2405	2405	0
72	20241112	194700	99217470	2405	2405	2405	2405	0
73	20241112	194600	99217470	2405	2405	2405	2405	0
74	20241112	194500	99217470	2405	2405	2405	2405	0
75	20241112	194400	99217470	2405	2405	2405	2405	0
76	20241112	194300	99217470	2405	2405	2405	2405	0
77	20241112	194200	99217470	2405	2405	2405	2405	0
78	20241112	194100	99217470	2405	2405	2405	2405	0
79	20241112	194000	99217470	2405	2405	2405	2405	0
80	20241112	193900	99217470	2405	2405	2405	2405	0
81	20241112	193800	99217470	2405	2405	2405	2405	0
82	20241112	193700	99217470	2405	2405	2405	2405	0
83	20241112	193600	99217470	2405	2405	2405	2405	0
84	20241112	193500	99217470	2405	2405	2405	2405	0
85	20241112	193400	99217470	2405	2405	2405	2405	0
86	20241112	193300	99217470	2405	2405	2405	2405	0
87	20241112	193200	99217470	2405	2405	2405	2405	0
88	20241112	193100	99217470	2405	2405	2405	2405	0
89	20241112	193000	99217470	2405	2405	2405	2405	0
90	20241112	192900	99217470	2405	2405	2405	2405	0
91	20241112	192800	99217470	2405	2405	2405	2405	0
92	20241112	192700	99217470	2405	2405	2405	2405	145
93	20241112	192600	99217470	2405	2405	2405	2405	0
94	20241112	192500	99217470	2405	2405	2405	2405	0
95	20241112	192400	99217470	2405	2405	2405	2405	0
96	20241112	192300	99217470	2405	2405	2405	2405	0
97	20241112	192200	99217470	2405	2405	2405	2405	0
98	20241112	192100	99217470	2405	2405	2405	2405	0
99	20241112	192000	99217470	2405	2405	2405	2405	0
100	20241112	191900	99217470	2405	2405	2405	2405	0
101	20241112	191800	99217470	2405	2405	2405	2405	0
102	20241112	191700	99217470	2405	2405	2405	2405	0
103	20241112	191600	99217470	2405	2405	2405	2405	0
104	20241112	191500	99217470	2405	2405	2405	2405	0
105	20241112	191400	99217470	2405	2405	2405	2405	0
106	20241112	191300	99217470	2405	2405	2405	2405	0
107	20241112	191200	99217470	2405	2405	2405	2405	0
108	20241112	191100	99217470	2405	2405	2405	2405	0
109	20241112	191000	99217470	2405	2405	2405	2405	0
110	20241112	190900	99217470	2405	2405	2405	2405	0
111	20241112	190800	99217470	2405	2405	2405	2405	0
112	20241112	190700	99217470	2405	2405	2405	2405	0
113	20241112	190600	99217470	2405	2405	2405	2405	0
114	20241112	190500	99217470	2405	2405	2405	2405	0
115	20241112	190400	99217470	2405	2405	2405	2405	0
116	20241112	190300	99217470	2405	2405	2405	2405	0
117	20241112	190200	99217470	2405	2405	2405	2405	0
118	20241112	190100	99217470	2405	2405	2405	2405	0
119	20241112	190000	99217470	2405	2405	2405	2405	0
120	20241112	185900	99217470	2405	2405	2405	2405	0
121	20241112	185800	99217470	2405	2405	2405	2405	0
122	20241112	185700	99217470	2405	2405	2405	2405	145
123	20241112	185600	99217470	2405	2405	2405	2405	0
124	20241112	185500	99217470	2405	2405	2405	2405	0
125	20241112	185400	99217470	2405	2405	2405	2405	0
126	20241112	185300	99217470	2405	2405	2405	2405	0
127	20241112	185200	99217470	2405	2405	2405	2405	0
128	20241112	185100	99217470	2405	2405	2405	2405	0
129	20241112	185000	99217470	2405	2405	2405	2405	0
130	20241112	184900	99217470	2405	2405	2405	2405	0
131	20241112	184800	99217470	2405	2405	2405	2405	0
132	20241112	184700	99217470	2405	2405	2405	2405	0
133	20241112	184600	99217470	2405	2405	2405	2405	0
134	20241112	184500	99217470	2405	2405	2405	2405	0
135	20241112	184400	99217470	2405	2405	2405	2405	0
136	20241112	184300	99217470	2405	2405	2405	2405	0
137	20241112	184200	99217470	2405	2405	2405	2405	0
138	20241112	184100	99217470	2405	2405	2405	2405	0
139	20241112	184000	99217470	2405	2405	2405	2405	0
140	20241112	183900	99217470	2405	2405	2405	2405	0
141	20241112	183800	99217470	2405	2405	2405	2405	0
142	20241112	183700	99217470	2405	2405	2405	2405	0
143	20241112	183600	99217470	2405	2405	2405	2405	0
144	20241112	183500	99217470	2405	2405	2405	2405	0
145	20241112	183400	99217470	2405	2405	2405	2405	0
146	20241112	183300	99217470	2405	2405	2405	2405	0
147	20241112	183200	99217470	2405	2405	2405	2405	0
148	20241112	183100	99217470	2405	2405	2405	2405	0
149	20241112	183000	99217470	2405	2405	2405	2405	0
150	20241112	182900	99217470	2405	2405	2405	2405	0
151	20241112	182800	99217470	2405	2405	2405	2405	0
152	20241112	182700	99217470	2405	2405	2405	2405	145
153	20241112	182600	99217470	2405	2405	2405	2405	0
154	20241112	182500	99217470	2405	2405	2405	2405	0
155	20241112	182400	99217470	2405	2405	2405	2405	0
156	20241112	182300	99217470	2405	2405	2405	2405	0
157	20241112	182200	99217470	2405	2405	2405	2405	0
158	20241112	182100	99217470	2405	2405	2405	2405	0
159	20241112	182000	99217470	2405	2405	2405	2405	0
160	20241112	181900	99217470	2405	2405	2405	2405	0
161	20241112	181800	99217470	2405	2405	2405	2405	0
162	20241112	181700	99217470	2405	2405	2405	2405	0
163	20241112	181600	99217470	2405	2405	2405	2405	0
164	20241112	181500	99217470	2405	2405	2405	2405	0
165	20241112	181400	99217470	2405	2405	2405	2405	0
166	20241112	181300	99217470	2405	2405	2405	2405	0
167	20241112	181200	99217470	2405	2405	2405	2405	0
168	20241112	181100	99217470	2405	2405	2405	2405	0
169	20241112	181000	99217470	2405	2405	2405	2405	0
170	20241112	180900	99217470	2405	2405	2405	2405	0
171	20241112	180800	99217470	2405	2405	2405	2405	0
172	20241112	180700	99217470	2405	2405	2405	2405	0
173	20241112	180600	99217470	2405	2405	2405	2405	0
174	20241112	180500	99217470	2405	2405	2405	2405	0
175	20241112	180400	99217470	2405	2405	2405	2405	0
176	20241112	180300	99217470	2405	2405	2405	2405	0
177	20241112	180200	99217470	2405	2405	2405	2405	0
178	20241112	180100	99217470	2405	2405	2405	2405	0
179	20241112	180000	99217470	2405	2405	2405	2405	0
180	20241112	175900	99217470	2405	2405	2405	2405	0
181	20241112	175800	99217470	2405	2405	2405	2405	0
182	20241112	175700	99217470	2405	2405	2405	2405	145
183	20241112	175600	99217470	2405	2405	2405	2405	0
184	20241112	175500	99217470	2405	2405	2405	2405	0
185	20241112	175400	99217470	2405	2405	2405	2405	0
186	20241112	175300	99217470	2405	2405	2405	2405	0
187	20241112	175200	99217470	2405	2405	2405	2405	0
188	20241112	175100	99217470	2405	2405	2405	2405	0
189	20241112	175000	99217470	2405	2405	2405	2405	0
190	20241112	174900	99217470	2405	2405	2405	2405	0
191	20241112	174800	99217470	2405	2405	2405	2405	0
192	20241112	174700	99217470	2405	2405	2405	2405	0
193	20241112	174600	99217470	2405	2405	2405	2405	0
194	20241112	174500	99217470	2405	2405	2405	2405	0
195	20241112	174400	99217470	2405	2405	2405	2405	0
196	20241112	174300	99217470	2405	2405	2405	2405	0
197	20241112	174200	99217470	2405	2405	2405	2405	0
198	20241112	174100	99217470	2405	2405	2405	2405	0
199	20241112	174000	99217470	2405	2405	2405	2405	0
200	20241112	173900	99217470	2405	2405	2405	2405	0
201	20241112	173800	99217470	2405	2405	2405	2405	0
202	20241112	173700	99217470	2405	2405	2405	2405	0
203	20241112	173600	99217470	2405	2405	2405	2405	0
204	20241112	173500	99217470	2405	2405	2405	2405	0
205	20241112	173400	99217470	2405	2405	2405	2405	0
206	20241112	173300	99217470	2405	2405	2405	2405	0
207	20241112	173200	99217470	2405	2405	2405	2405	0
208	20241112	173100	99217470	2405	2405	2405	2405	0
209	20241112	173000	99217470	2405	2405	2405	2405	0
210	20241112	172900	99217470	2405	2405	2405	2405	0
211	20241112	172800	99217470	2405	2405	2405	2405	0
212	20241112	172700	99217470	2405	2405	2405	2405	145
213	20241112	172600	99217470	2405	2405	2405	2405	0
214	20241112	172500	99217470	2405	2405	2405	2405	0
215	20241112	172400	99217470	2405	2405	2405	2405	0
216	20241112	172300	99217470	2405	2405	2405	2405	0
217	20241112	172200	99217470	2405	2405	2405	2405	0
218	20241112	172100	99217470	2405	2405	2405	2405	0
219	20241112	172000	99217470	2405	2405	2405	2405	0
220	20241112	171900	99217470	2405	2405	2405	2405	0
221	20241112	171800	99217470	2405	2405	2405	2405	0
222	20241112	171700	99217470	2405	2405	2405	2405	0
223	20241112	171600	99217470	2405	2405	2405	2405	0
224	20241112	171500	99217470	2405	2405	2405	2405	0
225	20241112	171400	99217470	2405	2405	2405	2405	0
226	20241112	171300	99217470	2405	2405	2405	2405	0
227	20241112	171200	99217470	2405	2405	2405	2405	0
228	20241112	171100	99217470	2405	2405	2405	2405	0
229	20241112	171000	99217470	2405	2405	2405	2405	0
230	20241112	170900	99217470	2405	2405	2405	2405	0
231	20241112	170800	99217470	2405	2405	2405	2405	0
232	20241112	170700	99217470	2405	2405	2405	2405	0
233	20241112	170600	99217470	2405	2405	2405	2405	0
234	20241112	170500	99217470	2405	2405	2405	2405	0
235	20241112	170400	99217470	2405	2405	2405	2405	0
236	20241112	170300	99217470	2405	2405	2405	2405	0
237	20241112	170200	99217470	2405	2405	2405	2405	0
238	20241112	170100	99217470	2405	2405	2405	2405	0
239	20241112	170000	99217470	2405	2405	2405	2405	0
240	20241112	165900	99217470	2405	2405	2405	2405	0
241	20241112	165800	99217470	2405	2405	2405	2405	0
242	20241112	165700	99217470	2405	2405	2405	2405	145
243	20241112	165600	99217470	2405	2405	2405	2405	0
244	20241112	165500	99217470	2405	2405	2405	2405	0
245	20241112	165400	99217470	2405	2405	2405	2405	0
246	20241112	165300	99217470	2405	2405	2405	2405	0
247	20241112	165200	99217470	2405	2405	2405	2405	0
248	20241112	165100	99217470	2405	2405	2405	2405	0
249	20241112	165000	99217470	2405	2405	2405	2405	0
250	20241112	164900	99217470	2405	2405	2405	2405	0
251	20241112	164800	99217470	2405	2405	2405	2405	0
252	20241112	164700	99217470	2405	2405	2405	2405	0
253	20241112	164600	99217470	2405	2405	2405	2405	0
254	20241112	164500	99217470	2405	2405	2405	2405	0
255	20241112	164400	99217470	2405	2405	2405	2405	0
256	20241112	164300	99217470	2405	2405	2405	2405	0
257	20241112	164200	99217470	2405	2405	2405	2405	0
258	20241112	164100	99217470	2405	2405	2405	2405	0
259	20241112	164000	99217470	2405	2405	2405	2405	0
260	20241112	163900	99217470	2405	2405	2405	2405	0
261	20241112	163800	99217470	2405	2405	2405	2405	0
262	20241112	163700	99217470	2405	2405	2405	2405	0
263	20241112	163600	99217470	2405	2405	2405	2405	0
264	20241112	163500	99217470	2405	2405	2405	2405	0
265	20241112	163400	99217470	2405	2405	2405	2405	0
266	20241112	163300	99217470	2405	2405	2405	2405	0
267	20241112	163200	99217470	2405	2405	2405	2405	0
268	20241112	163100	99217470	2405	2405	2405	2405	0
269	20241112	163000	99217470	2405	2405	2405	2405	0
270	20241112	162900	99217470	2405	2405	2405	2405	0
271	20241112	162800	99217470	2405	2405	2405	2405	0
272	20241112	162700	99217470	2405	2405	2405	2405	145
273	20241112	162600	99217470	2405	2405	2405	2405	0
274	20241112	162500	99217470	2405	2405	2405	2405	0
275	20241112	162400	99217470	2405	2405	2405	2405	0
276	20241112	162300	99217470	2405	2405	2405	2405	0
277	20241112	162200	99217470	2405	2405	2405	2405	0
278	20241112	162100	99217470	2405	2405	2405	2405	0
279	20241112	162000	99217470	2405	2405	2405	2405	0
280	20241112	161900	99217470	2405	2405	2405	2405	0
281	20241112	161800	99217470	2405	2405	2405	2405	0
282	20241112	161700	99217470	2405	2405	2405	2405	0
283	20241112	161600	99217470	2405	2405	2405	2405	0
284	20241112	161500	99217470	2405	2405	2405	2405	0
285	20241112	161400	99217470	2405	2405	2405	2405	0
286	20241112	161300	99217470	2405	2405	2405	2405	0
287	20241112	161200	99217470	2405	2405	2405	2405	0
288	20241112	161100	99217470	2405	2405	2405	2405	0
289	20241112	161000	99217470	2405	2405	2405	2405	0
290	20241112	160900	99217470	2405	2405	2405	2405	0
291	20241112	160800	99217470	2405	2405	2405	2405	0
292	20241112	160700	99217470	2405	2405	2405	2405	0
293	20241112	160600	99217470	2405	2405	2405	2405	0
294	20241112	160500	99217470	2405	2405	2405	2405	0
295	20241112	160400	99217470	2405	2405	2405	2405	0
296	20241112	160300	99217470	2405	2405	2405	2405	0
297	20241112	160200	99217470	2405	2405	2405	2405	0
298	20241112	160100	99217470	2405	2405	2405	2405	0
299	20241112	160000	99217470	2405	2405	2405	2405	0
300	20241112	155900	99217470	2405	2405	2405	2405	0
301	20241112	155800	99217470	2405	2405	2405	2405	0
302	20241112	155700	99217470	2405	2405	2405	2405	145
303	20241112	155600	99217470	2405	2405	2405	2405	0
304	20241112	155500	99217470	2405	2405	2405	2405	0
305	20241112	155400	99217470	2405	2405	2405	2405	0
306	20241112	155300	99217470	2405	2405	2405	2405	0
307	20241112	155200	99217470	2405	2405	2405	2405	0
308	20241112	155100	99217470	2405	2405	2405	2405	0
309	20241112	155000	99217470	2405	2405	2405	2405	0
310	20241112	154900	99217470	2405	2405	2405	2405	0
311	20241112	154800	99217470	2405	2405	2405	2405	0
312	20241112	154700	99217470	2405	2405	2405	2405	0
313	20241112	154600	99217470	2405	2405	2405	2405	0
314	20241112	154500	99217470	2405	2405	2405	2405	0
315	20241112	154400	99217470	2405	2405	2405	2405	0
316	20241112	154300	99217470	2405	2405	2405	2405	0
317	20241112	154200	99217470	2405	2405	2405	2405	0
318	20241112	154100	99217470	2405	2405	2405	2405	0
319	20241112	154000	99217470	2405	2405	2405	2405	0
320	20241112	153900	99217470	2405	2405	2405	2405	0
321	20241112	153800	99217470	2405	2405	2405	2405	0
322	20241112	153700	99217470	2405	2405	2405	2405	0
323	20241112	153600	99217470	2405	2405	2405	2405	0
324	20241112	153500	99217470	2405	2405	2405	2405	0
325	20241112	153400	99217470	2405	2405	2405	2405	0
326	20241112	153300	99217470	2405	2405	2405	2405	0
327	20241112	153200	99217470	2405	2405	2405	2405	0
328	20241112	153100	99217470	2405	2405	2405	2405	0
329	20241112	153000	99217470	2405	2405	2405	2405	145
330	20241112	152900	98868745	2445	2445	2445	2445	0
331	20241112	152800	98868745	2445	2445	2445	2445	0
332	20241112	152700	98868745	2445	2445	2445	2445	0
333	20241112	152600	98868745	2445	2445	2445	2445	0
334	20241112	152500	98868745	2445	2445	2445	2445	0
335	20241112	152400	98868745	2445	2445	2445	2445	0
336	20241112	152300	98868745	2445	2445	2445	2445	0
337	20241112	152200	98868745	2445	2445	2445	2445	0
338	20241112	152100	98868745	2445	2445	2445	2445	0
339	20241112	152000	98868745	2445	2445	2445	2445	0
340	20241112	151900	98868745	2445	2445	2445	2445	0
341	20241112	151800	98868745	2445	2445	2445	2445	0
342	20241112	151700	98868745	2445	2445	2445	2445	0
343	20241112	151600	98868745	2445	2445	2445	2445	2
344	20241112	151500	98863855	2415	2415	2415	2415	582
345	20241112	151400	97458325	2415	2415	2415	2415	200
346	20241112	151300	96975325	2415	2415	2415	2415	0
347	20241112	151200	96975325	2415	2415	2415	2415	0
348	20241112	151100	96975325	2415	2415	2415	2415	0
349	20241112	151000	96975325	2415	2415	2415	2415	0
350	20241112	150900	96975325	2415	2415	2415	2415	0
351	20241112	150800	96975325	2415	2415	2415	2415	2
352	20241112	150700	96970495	2395	2395	2395	2395	630
353	20241112	150600	95461645	2410	2410	2410	2410	0
354	20241112	150500	95461645	2410	2410	2410	2410	44
355	20241112	150400	95355605	2390	2395	2395	2390	396
356	20241112	150300	94407240	2385	2400	2400	2385	3947
357	20241112	150200	84981310	2400	2400	2400	2400	435
358	20241112	150100	83937310	2420	2420	2420	2420	0
359	20241112	150000	83937310	2420	2420	2420	2420	0
360	20241112	145900	83937310	2420	2420	2420	2420	0
361	20241112	145800	83937310	2420	2420	2420	2420	0
362	20241112	145700	83937310	2420	2420	2420	2420	2
363	20241112	145600	83932470	2400	2400	2400	2400	0
364	20241112	145500	83932470	2400	2400	2400	2400	0
365	20241112	145400	83932470	2400	2400	2400	2400	0
366	20241112	145300	83932470	2400	2400	2400	2400	0
367	20241112	145200	83932470	2400	2400	2400	2400	0
368	20241112	145100	83932470	2400	2400	2400	2400	0
369	20241112	145000	83932470	2400	2400	2400	2400	0
370	20241112	144900	83932470	2400	2400	2400	2400	300
371	20241112	144800	83212470	2400	2405	2405	2400	380
372	20241112	144700	82299945	2405	2405	2405	2405	0
373	20241112	144600	82299945	2405	2410	2410	2405	685
374	20241112	144500	80649970	2410	2415	2415	2410	300
375	20241112	144400	79925785	2440	2440	2440	2440	300
376	20241112	144300	79193785	2445	2445	2445	2445	0
377	20241112	144200	79193785	2445	2445	2445	2445	0
378	20241112	144100	79193785	2445	2445	2445	2445	0
379	20241112	144000	79193785	2445	2445	2445	2445	20
380	20241112	143900	79144885	2410	2410	2410	2410	0
381	20241112	143800	79144885	2410	2410	2410	2410	0
382	20241112	143700	79144885	2410	2410	2410	2410	0
383	20241112	143600	79144885	2410	2410	2410	2410	0
384	20241112	143500	79144885	2410	2410	2410	2410	36
385	20241112	143400	79058125	2400	2435	2435	2400	4825
386	20241112	143300	67388090	2450	2450	2450	2450	0
387	20241112	143200	67388090	2450	2450	2450	2450	1
388	20241112	143100	67385640	2445	2445	2445	2445	0
389	20241112	143000	67385640	2445	2445	2445	2445	0
390	20241112	142900	67385640	2445	2445	2445	2445	0
391	20241112	142800	67385640	2445	2445	2445	2445	453
392	20241112	142700	66278055	2445	2445	2445	2445	0
393	20241112	142600	66278055	2445	2445	2445	2445	0
394	20241112	142500	66278055	2445	2445	2445	2445	0
395	20241112	142400	66278055	2445	2445	2445	2445	0
396	20241112	142300	66278055	2445	2445	2445	2445	1
397	20241112	142200	66275610	2435	2435	2435	2435	46
398	20241112	142100	66163600	2430	2430	2430	2430	0
399	20241112	142000	66163600	2430	2430	2430	2430	0
400	20241112	141900	66163600	2430	2430	2430	2430	0
401	20241112	141800	66163600	2430	2430	2430	2430	0
402	20241112	141700	66163600	2430	2430	2430	2430	0
403	20241112	141600	66163600	2430	2430	2430	2430	0
404	20241112	141500	66163600	2430	2430	2430	2430	0
405	20241112	141400	66163600	2430	2430	2430	2430	0
406	20241112	141300	66163600	2430	2430	2430	2430	0
407	20241112	141200	66163600	2430	2430	2430	2430	0
408	20241112	141100	66163600	2430	2430	2430	2430	0
409	20241112	141000	66163600	2430	2430	2430	2430	0
410	20241112	140900	66163600	2430	2430	2430	2430	1
411	20241112	140800	66161170	2445	2445	2445	2445	0
412	20241112	140700	66161170	2445	2445	2445	2445	0
413	20241112	140600	66161170	2445	2445	2445	2445	21
414	20241112	140500	66109825	2430	2430	2430	2430	0
415	20241112	140400	66109825	2430	2430	2430	2430	0
416	20241112	140300	66109825	2430	2430	2430	2430	0
417	20241112	140200	66109825	2430	2430	2430	2430	35
418	20241112	140100	66024775	2430	2430	2430	2430	298
419	20241112	140000	65300635	2430	2425	2430	2425	62
420	20241112	135900	65150235	2425	2430	2430	2425	292
421	20241112	135800	64441915	2430	2430	2430	2430	256
422	20241112	135700	63819835	2430	2430	2430	2430	37
423	20241112	135600	63729925	2445	2445	2445	2445	0
424	20241112	135500	63729925	2445	2445	2445	2445	0
425	20241112	135400	63729925	2445	2445	2445	2445	0
426	20241112	135300	63729925	2445	2445	2445	2445	0
427	20241112	135200	63729925	2445	2445	2445	2445	0
428	20241112	135100	63729925	2445	2445	2445	2445	0
429	20241112	135000	63729925	2445	2445	2445	2445	0
430	20241112	134900	63729925	2445	2445	2445	2445	0
431	20241112	134800	63729925	2445	2445	2445	2445	0
432	20241112	134700	63729925	2445	2445	2445	2445	0
433	20241112	134600	63729925	2445	2445	2445	2445	0
434	20241112	134500	63729925	2445	2445	2445	2445	0
435	20241112	134400	63729925	2445	2445	2445	2445	0
436	20241112	134300	63729925	2445	2445	2445	2445	0
437	20241112	134200	63729925	2445	2445	2445	2445	0
438	20241112	134100	63729925	2445	2445	2445	2445	0
439	20241112	134000	63729925	2445	2445	2445	2445	0
440	20241112	133900	63729925	2445	2445	2445	2445	0
441	20241112	133800	63729925	2445	2445	2445	2445	0
442	20241112	133700	63729925	2445	2445	2445	2445	0
443	20241112	133600	63729925	2445	2445	2445	2445	0
444	20241112	133500	63729925	2445	2445	2445	2445	0
445	20241112	133400	63729925	2445	2445	2445	2445	20
446	20241112	133300	63681025	2445	2440	2445	2440	103
447	20241112	133200	63429700	2435	2435	2435	2435	0
448	20241112	133100	63429700	2435	2435	2435	2435	0
449	20241112	133000	63429700	2435	2435	2435	2435	0
450	20241112	132900	63429700	2435	2435	2435	2435	0
451	20241112	132800	63429700	2435	2435	2435	2435	0
452	20241112	132700	63429700	2435	2435	2435	2435	2
453	20241112	132600	63424830	2435	2435	2435	2435	0
454	20241112	132500	63424830	2435	2435	2435	2435	0
455	20241112	132400	63424830	2435	2435	2435	2435	0
456	20241112	132300	63424830	2435	2435	2435	2435	0
457	20241112	132200	63424830	2435	2435	2435	2435	0
458	20241112	132100	63424830	2435	2435	2435	2435	0
459	20241112	132000	63424830	2435	2435	2435	2435	10
460	20241112	131900	63400480	2430	2430	2430	2430	0
461	20241112	131800	63400480	2430	2430	2430	2430	0
462	20241112	131700	63400480	2430	2430	2430	2430	0
463	20241112	131600	63400480	2430	2430	2430	2430	0
464	20241112	131500	63400480	2430	2430	2430	2430	0
465	20241112	131400	63400480	2430	2425	2430	2425	16
466	20241112	131300	63361640	2425	2425	2425	2425	0
467	20241112	131200	63361640	2425	2425	2425	2425	0
468	20241112	131100	63361640	2425	2430	2430	2425	107
469	20241112	131000	63101850	2435	2435	2435	2435	0
470	20241112	130900	63101850	2435	2435	2435	2435	17
471	20241112	130800	63060455	2435	2435	2435	2435	0
472	20241112	130700	63060455	2435	2435	2435	2435	0
473	20241112	130600	63060455	2435	2435	2435	2435	18
474	20241112	130500	63016625	2440	2440	2440	2440	0
475	20241112	130400	63016625	2440	2440	2440	2440	20
476	20241112	130300	62967825	2435	2435	2435	2435	84
477	20241112	130200	62763285	2440	2440	2440	2440	0
478	20241112	130100	62763285	2440	2440	2440	2440	0
479	20241112	130000	62763285	2440	2440	2440	2440	0
480	20241112	125900	62763285	2440	2440	2440	2440	0
481	20241112	125800	62763285	2440	2440	2440	2440	1
482	20241112	125700	62760845	2425	2425	2425	2425	0
483	20241112	125600	62760845	2425	2430	2430	2425	185
484	20241112	125500	62311720	2425	2430	2430	2425	1053
485	20241112	125400	59757600	2430	2430	2430	2430	83
486	20241112	125300	59555910	2430	2430	2430	2430	0
487	20241112	125200	59555910	2430	2430	2430	2430	0
488	20241112	125100	59555910	2430	2430	2430	2430	0
489	20241112	125000	59555910	2430	2430	2430	2430	0
490	20241112	124900	59555910	2430	2430	2430	2430	0
491	20241112	124800	59555910	2430	2430	2430	2430	0
492	20241112	124700	59555910	2430	2430	2430	2430	0
493	20241112	124600	59555910	2430	2430	2430	2430	0
494	20241112	124500	59555910	2430	2430	2430	2430	0
495	20241112	124400	59555910	2430	2430	2430	2430	0
496	20241112	124300	59555910	2430	2430	2430	2430	0
497	20241112	124200	59555910	2430	2430	2430	2430	0
498	20241112	124100	59555910	2430	2430	2430	2430	0
499	20241112	124000	59555910	2430	2430	2430	2430	0
500	20241112	123900	59555910	2430	2430	2430	2430	0
501	20241112	123800	59555910	2430	2430	2430	2430	0
502	20241112	123700	59555910	2430	2430	2430	2430	0
503	20241112	123600	59555910	2430	2430	2430	2430	0
504	20241112	123500	59555910	2430	2430	2430	2430	0
505	20241112	123400	59555910	2430	2440	2440	2430	3000
506	20241112	123300	52259110	2440	2440	2440	2440	0
507	20241112	123200	52259110	2440	2440	2440	2440	5
508	20241112	123100	52246910	2450	2450	2450	2450	400
509	20241112	123000	51266910	2450	2450	2450	2445	4
510	20241112	122900	51257115	2450	2450	2450	2450	0
511	20241112	122800	51257115	2450	2445	2450	2440	4
512	20241112	122700	51247335	2440	2440	2440	2440	0
513	20241112	122600	51247335	2440	2440	2440	2440	0
514	20241112	122500	51247335	2440	2440	2440	2440	0
515	20241112	122400	51247335	2440	2440	2440	2440	0
516	20241112	122300	51247335	2440	2440	2440	2440	0
517	20241112	122200	51247335	2440	2440	2440	2440	0
518	20241112	122100	51247335	2440	2440	2440	2440	0
519	20241112	122000	51247335	2440	2440	2440	2440	0
520	20241112	121900	51247335	2440	2440	2440	2440	0
521	20241112	121800	51247335	2440	2440	2440	2440	0
522	20241112	121700	51247335	2440	2440	2440	2440	0
523	20241112	121600	51247335	2440	2440	2440	2440	0
524	20241112	121500	51247335	2440	2440	2440	2440	0
525	20241112	121400	51247335	2440	2440	2440	2440	2
526	20241112	121300	51242455	2450	2450	2450	2450	0
527	20241112	121200	51242455	2450	2450	2450	2450	0
528	20241112	121100	51242455	2450	2445	2450	2445	12
529	20241112	121000	51213060	2440	2440	2440	2440	100
530	20241112	120900	50969060	2435	2435	2435	2435	0
531	20241112	120800	50969060	2435	2435	2435	2435	0
532	20241112	120700	50969060	2435	2435	2435	2435	0
533	20241112	120600	50969060	2435	2435	2435	2435	0
534	20241112	120500	50969060	2435	2435	2435	2435	0
535	20241112	120400	50969060	2435	2435	2435	2435	0
536	20241112	120300	50969060	2435	2435	2435	2435	0
537	20241112	120200	50969060	2435	2435	2435	2435	0
538	20241112	120100	50969060	2435	2435	2435	2435	0
539	20241112	120000	50969060	2435	2435	2435	2435	0
540	20241112	115900	50969060	2435	2435	2435	2435	0
541	20241112	115800	50969060	2435	2435	2435	2435	0
542	20241112	115700	50969060	2435	2435	2435	2435	0
543	20241112	115600	50969060	2435	2440	2440	2435	48
544	20241112	115500	50852135	2440	2440	2440	2440	0
545	20241112	115400	50852135	2440	2440	2440	2440	0
546	20241112	115300	50852135	2440	2440	2440	2435	25
547	20241112	115200	50791205	2440	2440	2440	2440	20
548	20241112	115100	50742405	2435	2435	2435	2435	0
549	20241112	115000	50742405	2435	2440	2440	2435	1341
550	20241112	114900	47475585	2445	2445	2445	2445	843
551	20241112	114800	45414450	2445	2445	2445	2445	0
552	20241112	114700	45414450	2445	2445	2445	2445	0
553	20241112	114600	45414450	2445	2445	2445	2445	0
554	20241112	114500	45414450	2445	2445	2445	2445	138
555	20241112	114400	45077040	2445	2445	2445	2445	0
556	20241112	114300	45077040	2445	2445	2445	2445	0
557	20241112	114200	45077040	2445	2445	2445	2445	0
558	20241112	114100	45077040	2445	2445	2445	2445	30
559	20241112	114000	45003690	2445	2445	2445	2445	285
560	20241112	113900	44306865	2445	2445	2445	2445	0
561	20241112	113800	44306865	2445	2445	2445	2445	0
562	20241112	113700	44306865	2445	2445	2445	2445	222
563	20241112	113600	43764075	2445	2445	2445	2445	0
564	20241112	113500	43764075	2445	2445	2445	2445	0
565	20241112	113400	43764075	2445	2450	2450	2445	840
566	20241112	113300	41706360	2450	2450	2450	2450	198
567	20241112	113200	41221260	2450	2450	2450	2450	100
568	20241112	113100	40976260	2450	2450	2450	2450	0
569	20241112	113000	40976260	2450	2450	2450	2450	224
570	20241112	112900	40427460	2450	2450	2450	2450	300
571	20241112	112800	39692460	2450	2450	2450	2450	400
572	20241112	112700	38712460	2450	2450	2450	2450	0
573	20241112	112600	38712460	2450	2450	2450	2450	0
574	20241112	112500	38712460	2450	2450	2450	2450	4
575	20241112	112400	38702660	2465	2465	2465	2465	0
576	20241112	112300	38702660	2465	2465	2465	2465	0
577	20241112	112200	38702660	2465	2465	2465	2465	0
578	20241112	112100	38702660	2465	2465	2465	2465	0
579	20241112	112000	38702660	2465	2465	2465	2465	0
580	20241112	111900	38702660	2465	2465	2465	2465	0
581	20241112	111800	38702660	2465	2465	2465	2465	0
582	20241112	111700	38702660	2465	2465	2465	2465	0
583	20241112	111600	38702660	2465	2465	2465	2465	0
584	20241112	111500	38702660	2465	2465	2465	2465	0
585	20241112	111400	38702660	2465	2465	2465	2465	10
586	20241112	111300	38678010	2465	2455	2465	2455	3000
587	20241112	111200	31292020	2450	2450	2450	2450	0
588	20241112	111100	31292020	2450	2450	2450	2450	0
589	20241112	111000	31292020	2450	2450	2450	2450	0
590	20241112	110900	31292020	2450	2450	2450	2450	0
591	20241112	110800	31292020	2450	2450	2450	2450	0
592	20241112	110700	31292020	2450	2450	2450	2450	0
593	20241112	110600	31292020	2450	2450	2450	2450	0
594	20241112	110500	31292020	2450	2450	2450	2450	0
595	20241112	110400	31292020	2450	2450	2450	2450	0
596	20241112	110300	31292020	2450	2450	2450	2450	0
597	20241112	110200	31292020	2450	2450	2450	2450	0
598	20241112	110100	31292020	2450	2450	2450	2450	0
599	20241112	110000	31292020	2450	2450	2450	2450	0
600	20241112	105900	31292020	2450	2450	2450	2450	0
601	20241112	105800	31292020	2450	2450	2450	2450	0
602	20241112	105700	31292020	2450	2445	2450	2445	12
603	20241112	105600	31262635	2445	2445	2445	2445	0
604	20241112	105500	31262635	2445	2445	2445	2445	0
605	20241112	105400	31262635	2445	2445	2445	2445	0
606	20241112	105300	31262635	2445	2445	2445	2445	0
607	20241112	105200	31262635	2445	2445	2445	2445	0
608	20241112	105100	31262635	2445	2445	2445	2445	0
609	20241112	105000	31262635	2445	2445	2445	2445	0
610	20241112	104900	31262635	2445	2445	2445	2445	0
611	20241112	104800	31262635	2445	2445	2445	2445	33
612	20241112	104700	31181950	2455	2455	2455	2455	0
613	20241112	104600	31181950	2455	2455	2455	2455	0
614	20241112	104500	31181950	2455	2450	2455	2450	179
615	20241112	104400	30743005	2450	2450	2450	2450	0
616	20241112	104300	30743005	2450	2450	2450	2450	500
617	20241112	104200	29518005	2450	2450	2450	2450	0
618	20241112	104100	29518005	2450	2450	2450	2450	0
619	20241112	104000	29518005	2450	2450	2450	2450	0
620	20241112	103900	29518005	2450	2450	2450	2450	0
621	20241112	103800	29518005	2450	2450	2455	2450	1110
622	20241112	103700	26795505	2450	2450	2450	2450	12
623	20241112	103600	26766105	2450	2450	2450	2450	0
624	20241112	103500	26766105	2450	2450	2450	2450	0
625	20241112	103400	26766105	2450	2450	2450	2440	84
626	20241112	103300	26560575	2450	2450	2450	2450	0
627	20241112	103200	26560575	2450	2450	2450	2450	0
628	20241112	103100	26560575	2450	2450	2450	2450	0
629	20241112	103000	26560575	2450	2450	2450	2450	0
630	20241112	102900	26560575	2450	2450	2450	2450	20
631	20241112	102800	26511575	2440	2440	2440	2440	0
632	20241112	102700	26511575	2440	2440	2440	2440	0
633	20241112	102600	26511575	2440	2440	2440	2440	0
634	20241112	102500	26511575	2440	2440	2440	2440	0
635	20241112	102400	26511575	2440	2440	2440	2440	0
636	20241112	102300	26511575	2440	2440	2440	2440	383
637	20241112	102200	25577055	2425	2425	2425	2425	0
638	20241112	102100	25577055	2425	2425	2425	2425	0
639	20241112	102000	25577055	2425	2425	2425	2425	0
640	20241112	101900	25577055	2425	2425	2425	2425	0
641	20241112	101800	25577055	2425	2430	2430	2425	1000
642	20241112	101700	23148635	2440	2440	2440	2440	0
643	20241112	101600	23148635	2440	2440	2440	2440	0
644	20241112	101500	23148635	2440	2440	2440	2440	3
645	20241112	101400	23141315	2440	2440	2440	2440	0
646	20241112	101300	23141315	2440	2440	2440	2440	0
647	20241112	101200	23141315	2440	2440	2440	2440	0
648	20241112	101100	23141315	2440	2440	2440	2440	1
649	20241112	101000	23138875	2440	2440	2440	2440	32
650	20241112	100900	23060795	2440	2440	2440	2440	0
651	20241112	100800	23060795	2440	2440	2440	2440	0
652	20241112	100700	23060795	2440	2440	2440	2440	11
653	20241112	100600	23033955	2430	2430	2430	2430	0
654	20241112	100500	23033955	2430	2430	2430	2430	0
655	20241112	100400	23033955	2430	2430	2430	2430	94
656	20241112	100300	22805535	2430	2430	2430	2430	0
657	20241112	100200	22805535	2430	2430	2430	2430	9
658	20241112	100100	22783665	2430	2430	2430	2430	0
659	20241112	100000	22783665	2430	2430	2430	2430	0
660	20241112	095900	22783665	2430	2430	2430	2430	0
661	20241112	095800	22783665	2430	2430	2430	2430	0
662	20241112	095700	22783665	2430	2430	2430	2430	0
663	20241112	095600	22783665	2430	2430	2430	2430	97
664	20241112	095500	22547955	2425	2425	2425	2425	0
665	20241112	095400	22547955	2425	2425	2425	2425	0
666	20241112	095300	22547955	2425	2420	2425	2420	397
667	20241112	095200	21586155	2420	2420	2420	2420	0
668	20241112	095100	21586155	2420	2420	2420	2420	290
669	20241112	095000	20884355	2420	2420	2420	2420	56
670	20241112	094900	20748835	2425	2425	2425	2425	138
671	20241112	094800	20414185	2425	2425	2425	2425	0
672	20241112	094700	20414185	2425	2425	2425	2425	0
673	20241112	094600	20414185	2425	2425	2425	2425	21
674	20241112	094500	20363260	2430	2430	2430	2430	113
675	20241112	094400	20088670	2430	2430	2430	2430	50
676	20241112	094300	19967170	2430	2430	2430	2430	236
677	20241112	094200	19393690	2430	2430	2430	2430	392
678	20241112	094100	18441130	2430	2430	2430	2430	2
679	20241112	094000	18436270	2430	2430	2430	2430	0
680	20241112	093900	18436270	2430	2430	2430	2430	17
681	20241112	093800	18394960	2430	2430	2430	2430	0
682	20241112	093700	18394960	2430	2430	2430	2430	200
683	20241112	093600	17908960	2435	2435	2435	2435	40
684	20241112	093500	17811560	2465	2465	2465	2465	0
685	20241112	093400	17811560	2465	2465	2465	2465	0
686	20241112	093300	17811560	2465	2435	2465	2430	101
687	20241112	093200	17565945	2435	2435	2435	2435	0
688	20241112	093100	17565945	2435	2460	2460	2435	1437
689	20241112	093000	14058895	2475	2475	2475	2475	1
690	20241112	092900	14056420	2475	2475	2475	2475	0
691	20241112	092800	14056420	2475	2475	2475	2475	1
692	20241112	092700	14053945	2475	2475	2475	2475	1
693	20241112	092600	14051470	2475	2475	2475	2475	0
694	20241112	092500	14051470	2475	2475	2475	2475	0
695	20241112	092400	14051470	2475	2475	2475	2475	0
696	20241112	092300	14051470	2475	2475	2475	2475	1
697	20241112	092200	14048995	2480	2480	2480	2480	1
698	20241112	092100	14046515	2485	2485	2485	2485	0
699	20241112	092000	14046515	2485	2485	2485	2485	39
700	20241112	091900	13949600	2480	2455	2480	2455	555
701	20241112	091800	12573250	2445	2445	2445	2445	0
702	20241112	091700	12573250	2445	2445	2445	2445	0
703	20241112	091600	12573250	2445	2445	2445	2445	65
704	20241112	091500	12414325	2450	2450	2450	2450	124
705	20241112	091400	12110525	2450	2450	2450	2450	0
706	20241112	091300	12110525	2450	2455	2455	2450	457
707	20241112	091200	10989945	2460	2460	2460	2460	0
708	20241112	091100	10989945	2460	2460	2460	2460	0
709	20241112	091000	10989945	2460	2460	2460	2460	40
710	20241112	090900	10891545	2460	2460	2460	2460	1003
711	20241112	090800	8424165	2460	2460	2460	2460	834
712	20241112	090700	6372525	2465	2465	2465	2465	102
713	20241112	090600	6121095	2460	2465	2495	2460	956
714	20241112	090500	3763815	2450	2460	2460	2450	90
715	20241112	090400	3542865	2465	2470	2470	2465	344
716	20241112	090300	2694840	2470	2470	2470	2470	749
717	20241112	090200	844810	2500	2500	2500	2500	19
718	20241112	090100	797310	2490	2500	2500	2490	219
719	20241112	090000	251000	2510	2510	2510	2510	100