KissMeData/365900/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	211700	165307690	2935	2935	2935	2935	2497
3	20241112	211600	165307690	2935	2935	2935	2935	0
4	20241112	211500	165307690	2935	2935	2935	2935	0
5	20241112	211400	165307690	2935	2935	2935	2935	0
6	20241112	211300	165307690	2935	2935	2935	2935	0
7	20241112	211200	165307690	2935	2935	2935	2935	0
8	20241112	211100	165307690	2935	2935	2935	2935	0
9	20241112	211000	165307690	2935	2935	2935	2935	0
10	20241112	210900	165307690	2935	2935	2935	2935	0
11	20241112	210800	165307690	2935	2935	2935	2935	0
12	20241112	210700	165307690	2935	2935	2935	2935	0
13	20241112	210600	165307690	2935	2935	2935	2935	0
14	20241112	210500	165307690	2935	2935	2935	2935	0
15	20241112	210400	165307690	2935	2935	2935	2935	0
16	20241112	210300	165307690	2935	2935	2935	2935	0
17	20241112	210200	165307690	2935	2935	2935	2935	0
18	20241112	210100	165307690	2935	2935	2935	2935	0
19	20241112	210000	165307690	2935	2935	2935	2935	0
20	20241112	205900	165307690	2935	2935	2935	2935	0
21	20241112	205800	165307690	2935	2935	2935	2935	0
22	20241112	205700	165307690	2935	2935	2935	2935	0
23	20241112	205600	165307690	2935	2935	2935	2935	0
24	20241112	205500	165307690	2935	2935	2935	2935	0
25	20241112	205400	165307690	2935	2935	2935	2935	0
26	20241112	205300	165307690	2935	2935	2935	2935	0
27	20241112	205200	165307690	2935	2935	2935	2935	0
28	20241112	205100	165307690	2935	2935	2935	2935	0
29	20241112	205000	165307690	2935	2935	2935	2935	0
30	20241112	204900	165307690	2935	2935	2935	2935	0
31	20241112	204800	165307690	2935	2935	2935	2935	0
32	20241112	204700	165307690	2935	2935	2935	2935	2497
33	20241112	204600	165307690	2935	2935	2935	2935	0
34	20241112	204500	165307690	2935	2935	2935	2935	0
35	20241112	204400	165307690	2935	2935	2935	2935	0
36	20241112	204300	165307690	2935	2935	2935	2935	0
37	20241112	204200	165307690	2935	2935	2935	2935	0
38	20241112	204100	165307690	2935	2935	2935	2935	0
39	20241112	204000	165307690	2935	2935	2935	2935	0
40	20241112	203900	165307690	2935	2935	2935	2935	0
41	20241112	203800	165307690	2935	2935	2935	2935	0
42	20241112	203700	165307690	2935	2935	2935	2935	0
43	20241112	203600	165307690	2935	2935	2935	2935	0
44	20241112	203500	165307690	2935	2935	2935	2935	0
45	20241112	203400	165307690	2935	2935	2935	2935	0
46	20241112	203300	165307690	2935	2935	2935	2935	0
47	20241112	203200	165307690	2935	2935	2935	2935	0
48	20241112	203100	165307690	2935	2935	2935	2935	0
49	20241112	203000	165307690	2935	2935	2935	2935	0
50	20241112	202900	165307690	2935	2935	2935	2935	0
51	20241112	202800	165307690	2935	2935	2935	2935	0
52	20241112	202700	165307690	2935	2935	2935	2935	0
53	20241112	202600	165307690	2935	2935	2935	2935	0
54	20241112	202500	165307690	2935	2935	2935	2935	0
55	20241112	202400	165307690	2935	2935	2935	2935	0
56	20241112	202300	165307690	2935	2935	2935	2935	0
57	20241112	202200	165307690	2935	2935	2935	2935	0
58	20241112	202100	165307690	2935	2935	2935	2935	0
59	20241112	202000	165307690	2935	2935	2935	2935	0
60	20241112	201900	165307690	2935	2935	2935	2935	0
61	20241112	201800	165307690	2935	2935	2935	2935	0
62	20241112	201700	165307690	2935	2935	2935	2935	2497
63	20241112	201600	165307690	2935	2935	2935	2935	0
64	20241112	201500	165307690	2935	2935	2935	2935	0
65	20241112	201400	165307690	2935	2935	2935	2935	0
66	20241112	201300	165307690	2935	2935	2935	2935	0
67	20241112	201200	165307690	2935	2935	2935	2935	0
68	20241112	201100	165307690	2935	2935	2935	2935	0
69	20241112	201000	165307690	2935	2935	2935	2935	0
70	20241112	200900	165307690	2935	2935	2935	2935	0
71	20241112	200800	165307690	2935	2935	2935	2935	0
72	20241112	200700	165307690	2935	2935	2935	2935	0
73	20241112	200600	165307690	2935	2935	2935	2935	0
74	20241112	200500	165307690	2935	2935	2935	2935	0
75	20241112	200400	165307690	2935	2935	2935	2935	0
76	20241112	200300	165307690	2935	2935	2935	2935	0
77	20241112	200200	165307690	2935	2935	2935	2935	0
78	20241112	200100	165307690	2935	2935	2935	2935	0
79	20241112	200000	165307690	2935	2935	2935	2935	0
80	20241112	195900	165307690	2935	2935	2935	2935	0
81	20241112	195800	165307690	2935	2935	2935	2935	0
82	20241112	195700	165307690	2935	2935	2935	2935	0
83	20241112	195600	165307690	2935	2935	2935	2935	0
84	20241112	195500	165307690	2935	2935	2935	2935	0
85	20241112	195400	165307690	2935	2935	2935	2935	0
86	20241112	195300	165307690	2935	2935	2935	2935	0
87	20241112	195200	165307690	2935	2935	2935	2935	0
88	20241112	195100	165307690	2935	2935	2935	2935	0
89	20241112	195000	165307690	2935	2935	2935	2935	0
90	20241112	194900	165307690	2935	2935	2935	2935	0
91	20241112	194800	165307690	2935	2935	2935	2935	0
92	20241112	194700	165307690	2935	2935	2935	2935	2497
93	20241112	194600	165307690	2935	2935	2935	2935	0
94	20241112	194500	165307690	2935	2935	2935	2935	0
95	20241112	194400	165307690	2935	2935	2935	2935	0
96	20241112	194300	165307690	2935	2935	2935	2935	0
97	20241112	194200	165307690	2935	2935	2935	2935	0
98	20241112	194100	165307690	2935	2935	2935	2935	0
99	20241112	194000	165307690	2935	2935	2935	2935	0
100	20241112	193900	165307690	2935	2935	2935	2935	0
101	20241112	193800	165307690	2935	2935	2935	2935	0
102	20241112	193700	165307690	2935	2935	2935	2935	0
103	20241112	193600	165307690	2935	2935	2935	2935	0
104	20241112	193500	165307690	2935	2935	2935	2935	0
105	20241112	193400	165307690	2935	2935	2935	2935	0
106	20241112	193300	165307690	2935	2935	2935	2935	0
107	20241112	193200	165307690	2935	2935	2935	2935	0
108	20241112	193100	165307690	2935	2935	2935	2935	0
109	20241112	193000	165307690	2935	2935	2935	2935	0
110	20241112	192900	165307690	2935	2935	2935	2935	0
111	20241112	192800	165307690	2935	2935	2935	2935	0
112	20241112	192700	165307690	2935	2935	2935	2935	0
113	20241112	192600	165307690	2935	2935	2935	2935	0
114	20241112	192500	165307690	2935	2935	2935	2935	0
115	20241112	192400	165307690	2935	2935	2935	2935	0
116	20241112	192300	165307690	2935	2935	2935	2935	0
117	20241112	192200	165307690	2935	2935	2935	2935	0
118	20241112	192100	165307690	2935	2935	2935	2935	0
119	20241112	192000	165307690	2935	2935	2935	2935	0
120	20241112	191900	165307690	2935	2935	2935	2935	0
121	20241112	191800	165307690	2935	2935	2935	2935	0
122	20241112	191700	165307690	2935	2935	2935	2935	2497
123	20241112	191600	165307690	2935	2935	2935	2935	0
124	20241112	191500	165307690	2935	2935	2935	2935	0
125	20241112	191400	165307690	2935	2935	2935	2935	0
126	20241112	191300	165307690	2935	2935	2935	2935	0
127	20241112	191200	165307690	2935	2935	2935	2935	0
128	20241112	191100	165307690	2935	2935	2935	2935	0
129	20241112	191000	165307690	2935	2935	2935	2935	0
130	20241112	190900	165307690	2935	2935	2935	2935	0
131	20241112	190800	165307690	2935	2935	2935	2935	0
132	20241112	190700	165307690	2935	2935	2935	2935	0
133	20241112	190600	165307690	2935	2935	2935	2935	0
134	20241112	190500	165307690	2935	2935	2935	2935	0
135	20241112	190400	165307690	2935	2935	2935	2935	0
136	20241112	190300	165307690	2935	2935	2935	2935	0
137	20241112	190200	165307690	2935	2935	2935	2935	0
138	20241112	190100	165307690	2935	2935	2935	2935	0
139	20241112	190000	165307690	2935	2935	2935	2935	0
140	20241112	185900	165307690	2935	2935	2935	2935	0
141	20241112	185800	165307690	2935	2935	2935	2935	0
142	20241112	185700	165307690	2935	2935	2935	2935	0
143	20241112	185600	165307690	2935	2935	2935	2935	0
144	20241112	185500	165307690	2935	2935	2935	2935	0
145	20241112	185400	165307690	2935	2935	2935	2935	0
146	20241112	185300	165307690	2935	2935	2935	2935	0
147	20241112	185200	165307690	2935	2935	2935	2935	0
148	20241112	185100	165307690	2935	2935	2935	2935	0
149	20241112	185000	165307690	2935	2935	2935	2935	0
150	20241112	184900	165307690	2935	2935	2935	2935	0
151	20241112	184800	165307690	2935	2935	2935	2935	0
152	20241112	184700	165307690	2935	2935	2935	2935	2497
153	20241112	184600	165307690	2935	2935	2935	2935	0
154	20241112	184500	165307690	2935	2935	2935	2935	0
155	20241112	184400	165307690	2935	2935	2935	2935	0
156	20241112	184300	165307690	2935	2935	2935	2935	0
157	20241112	184200	165307690	2935	2935	2935	2935	0
158	20241112	184100	165307690	2935	2935	2935	2935	0
159	20241112	184000	165307690	2935	2935	2935	2935	0
160	20241112	183900	165307690	2935	2935	2935	2935	0
161	20241112	183800	165307690	2935	2935	2935	2935	0
162	20241112	183700	165307690	2935	2935	2935	2935	0
163	20241112	183600	165307690	2935	2935	2935	2935	0
164	20241112	183500	165307690	2935	2935	2935	2935	0
165	20241112	183400	165307690	2935	2935	2935	2935	0
166	20241112	183300	165307690	2935	2935	2935	2935	0
167	20241112	183200	165307690	2935	2935	2935	2935	0
168	20241112	183100	165307690	2935	2935	2935	2935	0
169	20241112	183000	165307690	2935	2935	2935	2935	0
170	20241112	182900	165307690	2935	2935	2935	2935	0
171	20241112	182800	165307690	2935	2935	2935	2935	0
172	20241112	182700	165307690	2935	2935	2935	2935	0
173	20241112	182600	165307690	2935	2935	2935	2935	0
174	20241112	182500	165307690	2935	2935	2935	2935	0
175	20241112	182400	165307690	2935	2935	2935	2935	0
176	20241112	182300	165307690	2935	2935	2935	2935	0
177	20241112	182200	165307690	2935	2935	2935	2935	0
178	20241112	182100	165307690	2935	2935	2935	2935	0
179	20241112	182000	165307690	2935	2935	2935	2935	0
180	20241112	181900	165307690	2935	2935	2935	2935	0
181	20241112	181800	165307690	2935	2935	2935	2935	0
182	20241112	181700	165307690	2935	2935	2935	2935	2497
183	20241112	181600	165307690	2935	2935	2935	2935	0
184	20241112	181500	165307690	2935	2935	2935	2935	0
185	20241112	181400	165307690	2935	2935	2935	2935	0
186	20241112	181300	165307690	2935	2935	2935	2935	0
187	20241112	181200	165307690	2935	2935	2935	2935	0
188	20241112	181100	165307690	2935	2935	2935	2935	0
189	20241112	181000	165307690	2935	2935	2935	2935	0
190	20241112	180900	165307690	2935	2935	2935	2935	0
191	20241112	180800	165307690	2935	2935	2935	2935	0
192	20241112	180700	165307690	2935	2935	2935	2935	0
193	20241112	180600	165307690	2935	2935	2935	2935	0
194	20241112	180500	165307690	2935	2935	2935	2935	0
195	20241112	180400	165307690	2935	2935	2935	2935	0
196	20241112	180300	165307690	2935	2935	2935	2935	0
197	20241112	180200	165307690	2935	2935	2935	2935	0
198	20241112	180100	165307690	2935	2935	2935	2935	0
199	20241112	180000	165307690	2935	2935	2935	2935	0
200	20241112	175900	165307690	2935	2935	2935	2935	0
201	20241112	175800	165307690	2935	2935	2935	2935	0
202	20241112	175700	165307690	2935	2935	2935	2935	0
203	20241112	175600	165307690	2935	2935	2935	2935	0
204	20241112	175500	165307690	2935	2935	2935	2935	0
205	20241112	175400	165307690	2935	2935	2935	2935	0
206	20241112	175300	165307690	2935	2935	2935	2935	0
207	20241112	175200	165307690	2935	2935	2935	2935	0
208	20241112	175100	165307690	2935	2935	2935	2935	0
209	20241112	175000	165307690	2935	2935	2935	2935	0
210	20241112	174900	165307690	2935	2935	2935	2935	0
211	20241112	174800	165307690	2935	2935	2935	2935	0
212	20241112	174700	165307690	2935	2935	2935	2935	2497
213	20241112	174600	165307690	2935	2935	2935	2935	0
214	20241112	174500	165307690	2935	2935	2935	2935	0
215	20241112	174400	165307690	2935	2935	2935	2935	0
216	20241112	174300	165307690	2935	2935	2935	2935	0
217	20241112	174200	165307690	2935	2935	2935	2935	0
218	20241112	174100	165307690	2935	2935	2935	2935	0
219	20241112	174000	165307690	2935	2935	2935	2935	0
220	20241112	173900	165307690	2935	2935	2935	2935	0
221	20241112	173800	165307690	2935	2935	2935	2935	0
222	20241112	173700	165307690	2935	2935	2935	2935	0
223	20241112	173600	165307690	2935	2935	2935	2935	0
224	20241112	173500	165307690	2935	2935	2935	2935	0
225	20241112	173400	165307690	2935	2935	2935	2935	0
226	20241112	173300	165307690	2935	2935	2935	2935	0
227	20241112	173200	165307690	2935	2935	2935	2935	0
228	20241112	173100	165307690	2935	2935	2935	2935	0
229	20241112	173000	165307690	2935	2935	2935	2935	0
230	20241112	172900	165307690	2935	2935	2935	2935	0
231	20241112	172800	165307690	2935	2935	2935	2935	0
232	20241112	172700	165307690	2935	2935	2935	2935	0
233	20241112	172600	165307690	2935	2935	2935	2935	0
234	20241112	172500	165307690	2935	2935	2935	2935	0
235	20241112	172400	165307690	2935	2935	2935	2935	0
236	20241112	172300	165307690	2935	2935	2935	2935	0
237	20241112	172200	165307690	2935	2935	2935	2935	0
238	20241112	172100	165307690	2935	2935	2935	2935	0
239	20241112	172000	165307690	2935	2935	2935	2935	0
240	20241112	171900	165307690	2935	2935	2935	2935	0
241	20241112	171800	165307690	2935	2935	2935	2935	0
242	20241112	171700	165307690	2935	2935	2935	2935	2497
243	20241112	171600	165307690	2935	2935	2935	2935	0
244	20241112	171500	165307690	2935	2935	2935	2935	0
245	20241112	171400	165307690	2935	2935	2935	2935	0
246	20241112	171300	165307690	2935	2935	2935	2935	0
247	20241112	171200	165307690	2935	2935	2935	2935	0
248	20241112	171100	165307690	2935	2935	2935	2935	0
249	20241112	171000	165307690	2935	2935	2935	2935	0
250	20241112	170900	165307690	2935	2935	2935	2935	0
251	20241112	170800	165307690	2935	2935	2935	2935	0
252	20241112	170700	165307690	2935	2935	2935	2935	0
253	20241112	170600	165307690	2935	2935	2935	2935	0
254	20241112	170500	165307690	2935	2935	2935	2935	0
255	20241112	170400	165307690	2935	2935	2935	2935	0
256	20241112	170300	165307690	2935	2935	2935	2935	0
257	20241112	170200	165307690	2935	2935	2935	2935	0
258	20241112	170100	165307690	2935	2935	2935	2935	0
259	20241112	170000	165307690	2935	2935	2935	2935	0
260	20241112	165900	165307690	2935	2935	2935	2935	0
261	20241112	165800	165307690	2935	2935	2935	2935	0
262	20241112	165700	165307690	2935	2935	2935	2935	0
263	20241112	165600	165307690	2935	2935	2935	2935	0
264	20241112	165500	165307690	2935	2935	2935	2935	0
265	20241112	165400	165307690	2935	2935	2935	2935	0
266	20241112	165300	165307690	2935	2935	2935	2935	0
267	20241112	165200	165307690	2935	2935	2935	2935	0
268	20241112	165100	165307690	2935	2935	2935	2935	0
269	20241112	165000	165307690	2935	2935	2935	2935	0
270	20241112	164900	165307690	2935	2935	2935	2935	0
271	20241112	164800	165307690	2935	2935	2935	2935	0
272	20241112	164700	165307690	2935	2935	2935	2935	2497
273	20241112	164600	165307690	2935	2935	2935	2935	0
274	20241112	164500	165307690	2935	2935	2935	2935	0
275	20241112	164400	165307690	2935	2935	2935	2935	0
276	20241112	164300	165307690	2935	2935	2935	2935	0
277	20241112	164200	165307690	2935	2935	2935	2935	0
278	20241112	164100	165307690	2935	2935	2935	2935	0
279	20241112	164000	165307690	2935	2935	2935	2935	0
280	20241112	163900	165307690	2935	2935	2935	2935	0
281	20241112	163800	165307690	2935	2935	2935	2935	0
282	20241112	163700	165307690	2935	2935	2935	2935	0
283	20241112	163600	165307690	2935	2935	2935	2935	0
284	20241112	163500	165307690	2935	2935	2935	2935	0
285	20241112	163400	165307690	2935	2935	2935	2935	0
286	20241112	163300	165307690	2935	2935	2935	2935	0
287	20241112	163200	165307690	2935	2935	2935	2935	0
288	20241112	163100	165307690	2935	2935	2935	2935	0
289	20241112	163000	165307690	2935	2935	2935	2935	0
290	20241112	162900	165307690	2935	2935	2935	2935	0
291	20241112	162800	165307690	2935	2935	2935	2935	0
292	20241112	162700	165307690	2935	2935	2935	2935	0
293	20241112	162600	165307690	2935	2935	2935	2935	0
294	20241112	162500	165307690	2935	2935	2935	2935	0
295	20241112	162400	165307690	2935	2935	2935	2935	0
296	20241112	162300	165307690	2935	2935	2935	2935	0
297	20241112	162200	165307690	2935	2935	2935	2935	0
298	20241112	162100	165307690	2935	2935	2935	2935	0
299	20241112	162000	165307690	2935	2935	2935	2935	0
300	20241112	161900	165307690	2935	2935	2935	2935	0
301	20241112	161800	165307690	2935	2935	2935	2935	0
302	20241112	161700	165307690	2935	2935	2935	2935	2497
303	20241112	161600	165307690	2935	2935	2935	2935	0
304	20241112	161500	165307690	2935	2935	2935	2935	0
305	20241112	161400	165307690	2935	2935	2935	2935	0
306	20241112	161300	165307690	2935	2935	2935	2935	0
307	20241112	161200	165307690	2935	2935	2935	2935	0
308	20241112	161100	165307690	2935	2935	2935	2935	0
309	20241112	161000	165307690	2935	2935	2935	2935	0
310	20241112	160900	165307690	2935	2935	2935	2935	0
311	20241112	160800	165307690	2935	2935	2935	2935	0
312	20241112	160700	165307690	2935	2935	2935	2935	0
313	20241112	160600	165307690	2935	2935	2935	2935	0
314	20241112	160500	165307690	2935	2935	2935	2935	0
315	20241112	160400	165307690	2935	2935	2935	2935	0
316	20241112	160300	165307690	2935	2935	2935	2935	0
317	20241112	160200	165307690	2935	2935	2935	2935	0
318	20241112	160100	165307690	2935	2935	2935	2935	0
319	20241112	160000	165307690	2935	2935	2935	2935	0
320	20241112	155900	165307690	2935	2935	2935	2935	0
321	20241112	155800	165307690	2935	2935	2935	2935	0
322	20241112	155700	165307690	2935	2935	2935	2935	0
323	20241112	155600	165307690	2935	2935	2935	2935	0
324	20241112	155500	165307690	2935	2935	2935	2935	0
325	20241112	155400	165307690	2935	2935	2935	2935	0
326	20241112	155300	165307690	2935	2935	2935	2935	0
327	20241112	155200	165307690	2935	2935	2935	2935	0
328	20241112	155100	165307690	2935	2935	2935	2935	0
329	20241112	155000	165307690	2935	2935	2935	2935	0
330	20241112	154900	165307690	2935	2935	2935	2935	0
331	20241112	154800	165307690	2935	2935	2935	2935	0
332	20241112	154700	165307690	2935	2935	2935	2935	2497
333	20241112	154600	165307690	2935	2935	2935	2935	0
334	20241112	154500	165307690	2935	2935	2935	2935	0
335	20241112	154400	165307690	2935	2935	2935	2935	0
336	20241112	154300	165307690	2935	2935	2935	2935	0
337	20241112	154200	165307690	2935	2935	2935	2935	0
338	20241112	154100	165307690	2935	2935	2935	2935	0
339	20241112	154000	165307690	2935	2935	2935	2935	0
340	20241112	153900	165307690	2935	2935	2935	2935	0
341	20241112	153800	165307690	2935	2935	2935	2935	0
342	20241112	153700	165307690	2935	2935	2935	2935	0
343	20241112	153600	165307690	2935	2935	2935	2935	0
344	20241112	153500	165307690	2935	2935	2935	2935	0
345	20241112	153400	165307690	2935	2935	2935	2935	0
346	20241112	153300	165307690	2935	2935	2935	2935	0
347	20241112	153200	165307690	2935	2935	2935	2935	0
348	20241112	153100	165307690	2935	2935	2935	2935	0
349	20241112	153000	165307690	2935	2935	2935	2935	2497
350	20241112	152900	157978995	2955	2955	2955	2955	0
351	20241112	152800	157978995	2955	2955	2955	2955	0
352	20241112	152700	157978995	2955	2955	2955	2955	0
353	20241112	152600	157978995	2955	2955	2955	2955	0
354	20241112	152500	157978995	2955	2955	2955	2955	0
355	20241112	152400	157978995	2955	2955	2955	2955	0
356	20241112	152300	157978995	2955	2955	2955	2955	0
357	20241112	152200	157978995	2955	2955	2955	2955	0
358	20241112	152100	157978995	2955	2955	2955	2955	0
359	20241112	152000	157978995	2955	2955	2955	2955	0
360	20241112	151900	157978995	2955	2955	2955	2955	255
361	20241112	151800	157225470	2960	2960	2960	2960	102
362	20241112	151700	156923550	2955	2960	2960	2955	4678
363	20241112	151600	143099620	2990	2990	2990	2990	0
364	20241112	151500	143099620	2990	2990	2990	2990	0
365	20241112	151400	143099620	2990	2990	2990	2990	218
366	20241112	151300	142447800	2955	2955	2955	2955	0
367	20241112	151200	142447800	2955	2955	2955	2950	285
368	20241112	151100	141605695	2950	2950	2950	2950	0
369	20241112	151000	141605695	2950	2950	2950	2950	62
370	20241112	150900	141422795	2960	2960	2960	2960	0
371	20241112	150800	141422795	2960	2960	2960	2960	0
372	20241112	150700	141422795	2960	2960	2960	2960	44
373	20241112	150600	141292555	2960	2960	2960	2960	88
374	20241112	150500	141032075	2960	2960	2960	2960	157
375	20241112	150400	140567355	2960	2960	2960	2960	0
376	20241112	150300	140567355	2960	2960	2960	2960	0
377	20241112	150200	140567355	2960	2960	2960	2960	0
378	20241112	150100	140567355	2960	2960	2960	2960	0
379	20241112	150000	140567355	2960	2960	2960	2960	0
380	20241112	145900	140567355	2960	2960	2960	2960	1
381	20241112	145800	140564395	2965	2965	2965	2960	133
382	20241112	145700	140170055	2975	2975	2975	2975	0
383	20241112	145600	140170055	2975	2975	2975	2975	0
384	20241112	145500	140170055	2975	2975	2975	2975	44
385	20241112	145400	140039155	2970	2970	2970	2970	0
386	20241112	145300	140039155	2970	2970	2970	2970	0
387	20241112	145200	140039155	2970	2970	2970	2970	0
388	20241112	145100	140039155	2970	2970	2970	2970	0
389	20241112	145000	140039155	2970	2970	2970	2970	0
390	20241112	144900	140039155	2970	2970	2970	2970	0
391	20241112	144800	140039155	2970	2970	2970	2970	123
392	20241112	144700	139673845	2960	2980	2980	2960	166
393	20241112	144600	139180635	2985	2985	2985	2985	0
394	20241112	144500	139180635	2985	2985	2985	2985	0
395	20241112	144400	139180635	2985	2985	2985	2985	0
396	20241112	144300	139180635	2985	2985	2985	2985	0
397	20241112	144200	139180635	2985	2985	2985	2985	0
398	20241112	144100	139180635	2985	2985	2985	2985	0
399	20241112	144000	139180635	2985	2985	2985	2985	0
400	20241112	143900	139180635	2985	2990	2990	2985	2
401	20241112	143800	139174660	3000	3015	3015	3000	24
402	20241112	143700	139102330	3015	3015	3015	3015	1
403	20241112	143600	139099315	2990	2990	2990	2990	0
404	20241112	143500	139099315	2990	2990	2990	2990	0
405	20241112	143400	139099315	2990	2990	2990	2990	89
406	20241112	143300	138833205	3020	3020	3020	3020	0
407	20241112	143200	138833205	3020	2995	3020	2995	6
408	20241112	143100	138815160	2990	2990	2990	2990	0
409	20241112	143000	138815160	2990	2990	2990	2990	0
410	20241112	142900	138815160	2990	2990	2990	2990	0
411	20241112	142800	138815160	2990	2990	2990	2990	0
412	20241112	142700	138815160	2990	2990	2990	2990	1
413	20241112	142600	138812170	2980	2980	2980	2980	0
414	20241112	142500	138812170	2980	2980	2980	2980	0
415	20241112	142400	138812170	2980	2980	2980	2980	0
416	20241112	142300	138812170	2980	2980	2980	2980	0
417	20241112	142200	138812170	2980	2980	2980	2980	0
418	20241112	142100	138812170	2980	2980	2980	2980	0
419	20241112	142000	138812170	2980	2980	2980	2980	0
420	20241112	141900	138812170	2980	2980	2980	2980	0
421	20241112	141800	138812170	2980	2980	2980	2980	0
422	20241112	141700	138812170	2980	2980	2980	2980	0
423	20241112	141600	138812170	2980	2985	2985	2980	547
424	20241112	141500	137179575	2980	2980	2980	2980	3
425	20241112	141400	137170635	3000	3000	3000	3000	0
426	20241112	141300	137170635	3000	3000	3000	3000	0
427	20241112	141200	137170635	3000	3000	3000	3000	378
428	20241112	141100	136036635	3000	3000	3000	3000	376
429	20241112	141000	134908635	2950	2950	2950	2950	0
430	20241112	140900	134908635	2950	2985	2985	2950	115
431	20241112	140800	134568090	3000	3000	3000	3000	0
432	20241112	140700	134568090	3000	3000	3000	3000	0
433	20241112	140600	134568090	3000	3000	3000	3000	0
434	20241112	140500	134568090	3000	3000	3000	3000	0
435	20241112	140400	134568090	3000	3000	3000	3000	0
436	20241112	140300	134568090	3000	3000	3000	3000	20
437	20241112	140200	134508090	3050	3050	3050	3050	0
438	20241112	140100	134508090	3050	3050	3050	3050	0
439	20241112	140000	134508090	3050	3045	3050	3045	35
440	20241112	135900	134401505	3050	3050	3050	3050	0
441	20241112	135800	134401505	3050	3035	3050	3035	106
442	20241112	135700	134079775	3000	3000	3000	3000	50
443	20241112	135600	133929775	3035	3025	3035	3025	500
444	20241112	135500	132413690	3025	3000	3025	3000	6
445	20241112	135400	132395615	3000	3000	3000	3000	0
446	20241112	135300	132395615	3000	2990	3000	2990	443
447	20241112	135200	131068130	2990	2990	2990	2990	0
448	20241112	135100	131068130	2990	2990	2990	2990	0
449	20241112	135000	131068130	2990	2990	2990	2990	0
450	20241112	134900	131068130	2990	2990	2990	2990	0
451	20241112	134800	131068130	2990	2990	2990	2990	1
452	20241112	134700	131065140	2985	2985	2985	2985	10
453	20241112	134600	131035290	2985	2985	2985	2985	0
454	20241112	134500	131035290	2985	2985	2985	2985	0
455	20241112	134400	131035290	2985	2985	2985	2985	0
456	20241112	134300	131035290	2985	2985	2985	2985	1
457	20241112	134200	131032305	2990	2990	2990	2990	0
458	20241112	134100	131032305	2990	2990	2990	2990	0
459	20241112	134000	131032305	2990	2990	2990	2990	0
460	20241112	133900	131032305	2990	2990	2990	2990	0
461	20241112	133800	131032305	2990	2990	2990	2990	0
462	20241112	133700	131032305	2990	2990	2990	2990	0
463	20241112	133600	131032305	2990	2990	2990	2990	0
464	20241112	133500	131032305	2990	2985	2990	2985	3
465	20241112	133400	131023340	2975	2970	2975	2970	72
466	20241112	133300	130809310	2975	2975	2975	2975	0
467	20241112	133200	130809310	2975	2975	2975	2975	0
468	20241112	133100	130809310	2975	2975	2975	2975	0
469	20241112	133000	130809310	2975	2975	2975	2975	0
470	20241112	132900	130809310	2975	2975	2975	2975	0
471	20241112	132800	130809310	2975	2975	2975	2975	0
472	20241112	132700	130809310	2975	2975	2975	2975	0
473	20241112	132600	130809310	2975	2970	2975	2950	3414
474	20241112	132500	120694485	2975	2975	2975	2975	0
475	20241112	132400	120694485	2975	2970	2975	2965	136
476	20241112	132300	120291100	2980	2980	2980	2980	8
477	20241112	132200	120267260	2980	2980	2980	2980	30
478	20241112	132100	120177860	3010	3010	3010	3010	0
479	20241112	132000	120177860	3010	3010	3010	3010	0
480	20241112	131900	120177860	3010	3010	3010	3010	0
481	20241112	131800	120177860	3010	3010	3010	3010	0
482	20241112	131700	120177860	3010	3010	3010	3010	133
483	20241112	131600	119777530	3010	3015	3015	3010	801
484	20241112	131500	117363155	3015	3015	3015	3015	0
485	20241112	131400	117363155	3015	3015	3015	3015	0
486	20241112	131300	117363155	3015	3015	3015	3015	200
487	20241112	131200	116760155	3015	3015	3015	3015	0
488	20241112	131100	116760155	3015	3015	3015	3015	0
489	20241112	131000	116760155	3015	3015	3015	3015	0
490	20241112	130900	116760155	3015	3015	3015	3015	0
491	20241112	130800	116760155	3015	3020	3020	3015	210
492	20241112	130700	116126190	3020	3015	3030	3015	1037
493	20241112	130600	112999155	3015	3015	3015	3015	1
494	20241112	130500	112996140	3005	3005	3005	3005	49
495	20241112	130400	112848895	3005	3005	3005	3005	1
496	20241112	130300	112845890	3010	3010	3010	3010	146
497	20241112	130200	112406430	3010	2960	3010	2960	793
498	20241112	130100	110047325	2960	2960	2960	2960	1182
499	20241112	130000	106548605	2960	2950	2960	2950	671
500	20241112	125900	104569135	2960	2960	2960	2960	0
501	20241112	125800	104569135	2960	2960	2960	2960	0
502	20241112	125700	104569135	2960	2960	2960	2960	0
503	20241112	125600	104569135	2960	2955	2960	2955	3
504	20241112	125500	104560265	2955	2950	2955	2950	332
505	20241112	125400	103580860	2950	2950	2950	2950	4
506	20241112	125300	103569060	2950	2950	2950	2950	0
507	20241112	125200	103569060	2950	2950	2950	2950	1
508	20241112	125100	103566110	2950	2950	2950	2950	1
509	20241112	125000	103563160	2955	2955	2955	2955	1
510	20241112	124900	103560205	2935	2965	2965	2935	5
511	20241112	124800	103545480	2940	2975	2975	2940	293
512	20241112	124700	102681940	2980	2980	2980	2980	0
513	20241112	124600	102681940	2980	2980	2980	2980	2
514	20241112	124500	102675980	2980	2980	2980	2980	1
515	20241112	124400	102673000	2985	2955	2985	2955	1105
516	20241112	124300	99407670	2955	2955	2955	2955	95
517	20241112	124200	99126945	2955	2950	2955	2945	154
518	20241112	124100	98672275	2955	2955	2955	2955	286
519	20241112	124000	97827145	2955	2950	2955	2950	8833
520	20241112	123900	71725715	2950	2940	2950	2940	600
521	20241112	123800	69957505	2940	2955	2955	2915	1629
522	20241112	123700	65147095	2955	2960	2960	2955	34
523	20241112	123600	65046460	2990	2990	2990	2990	0
524	20241112	123500	65046460	2990	3070	3070	2955	8531
525	20241112	123400	39419025	3100	3100	3100	3100	0
526	20241112	123300	39419025	3100	3100	3100	3100	248
527	20241112	123200	38650225	3100	3100	3100	3100	0
528	20241112	123100	38650225	3100	3100	3100	3100	0
529	20241112	123000	38650225	3100	3100	3100	3100	0
530	20241112	122900	38650225	3100	3100	3100	3100	0
531	20241112	122800	38650225	3100	3175	3175	3060	6244
532	20241112	122700	19249575	3250	3250	3250	3250	0
533	20241112	122600	19249575	3250	3250	3250	3250	0
534	20241112	122500	19249575	3250	3250	3250	3250	0
535	20241112	122400	19249575	3250	3250	3250	3250	0
536	20241112	122300	19249575	3250	3250	3250	3250	0
537	20241112	122200	19249575	3250	3250	3250	3250	0
538	20241112	122100	19249575	3250	3250	3250	3250	0
539	20241112	122000	19249575	3250	3250	3250	3250	0
540	20241112	121900	19249575	3250	3250	3250	3250	0
541	20241112	121800	19249575	3250	3250	3250	3250	0
542	20241112	121700	19249575	3250	3250	3250	3250	0
543	20241112	121600	19249575	3250	3250	3250	3250	0
544	20241112	121500	19249575	3250	3250	3250	3250	0
545	20241112	121400	19249575	3250	3250	3250	3250	0
546	20241112	121300	19249575	3250	3250	3250	3250	0
547	20241112	121200	19249575	3250	3250	3250	3250	0
548	20241112	121100	19249575	3250	3250	3250	3250	0
549	20241112	121000	19249575	3250	3250	3250	3250	0
550	20241112	120900	19249575	3250	3250	3250	3250	0
551	20241112	120800	19249575	3250	3250	3250	3250	0
552	20241112	120700	19249575	3250	3250	3250	3250	0
553	20241112	120600	19249575	3250	3250	3250	3250	0
554	20241112	120500	19249575	3250	3250	3250	3250	0
555	20241112	120400	19249575	3250	3250	3250	3250	0
556	20241112	120300	19249575	3250	3250	3250	3250	0
557	20241112	120200	19249575	3250	3250	3250	3250	0
558	20241112	120100	19249575	3250	3250	3250	3250	0
559	20241112	120000	19249575	3250	3250	3250	3250	0
560	20241112	115900	19249575	3250	3250	3250	3250	0
561	20241112	115800	19249575	3250	3250	3250	3250	0
562	20241112	115700	19249575	3250	3250	3250	3250	0
563	20241112	115600	19249575	3250	3250	3250	3250	0
564	20241112	115500	19249575	3250	3250	3250	3250	0
565	20241112	115400	19249575	3250	3250	3250	3250	0
566	20241112	115300	19249575	3250	3250	3250	3250	0
567	20241112	115200	19249575	3250	3250	3250	3250	0
568	20241112	115100	19249575	3250	3250	3250	3250	0
569	20241112	115000	19249575	3250	3250	3250	3250	0
570	20241112	114900	19249575	3250	3250	3250	3250	0
571	20241112	114800	19249575	3250	3250	3250	3250	0
572	20241112	114700	19249575	3250	3250	3250	3250	0
573	20241112	114600	19249575	3250	3250	3250	3250	0
574	20241112	114500	19249575	3250	3250	3250	3250	0
575	20241112	114400	19249575	3250	3250	3250	3250	0
576	20241112	114300	19249575	3250	3250	3250	3250	0
577	20241112	114200	19249575	3250	3250	3250	3250	0
578	20241112	114100	19249575	3250	3250	3250	3250	0
579	20241112	114000	19249575	3250	3200	3250	3200	157
580	20241112	113900	18744875	3170	3170	3170	3170	0
581	20241112	113800	18744875	3170	3170	3170	3170	0
582	20241112	113700	18744875	3170	3170	3170	3170	0
583	20241112	113600	18744875	3170	3170	3170	3170	0
584	20241112	113500	18744875	3170	3170	3170	3170	0
585	20241112	113400	18744875	3170	3170	3170	3170	0
586	20241112	113300	18744875	3170	3170	3170	3170	0
587	20241112	113200	18744875	3170	3170	3170	3170	0
588	20241112	113100	18744875	3170	3170	3170	3170	0
589	20241112	113000	18744875	3170	3170	3170	3170	100
590	20241112	112900	18427875	3240	3240	3240	3240	0
591	20241112	112800	18427875	3240	3240	3240	3240	0
592	20241112	112700	18427875	3240	3240	3240	3240	0
593	20241112	112600	18427875	3240	3240	3240	3240	0
594	20241112	112500	18427875	3240	3240	3240	3240	0
595	20241112	112400	18427875	3240	3240	3240	3240	0
596	20241112	112300	18427875	3240	3240	3240	3240	0
597	20241112	112200	18427875	3240	3240	3240	3240	362
598	20241112	112100	17254995	3240	3240	3240	3240	0
599	20241112	112000	17254995	3240	3240	3240	3240	0
600	20241112	111900	17254995	3240	3240	3240	3240	0
601	20241112	111800	17254995	3240	3240	3240	3240	0
602	20241112	111700	17254995	3240	3240	3240	3240	0
603	20241112	111600	17254995	3240	3240	3240	3240	1
604	20241112	111500	17251755	3175	3175	3175	3175	0
605	20241112	111400	17251755	3175	3175	3175	3175	0
606	20241112	111300	17251755	3175	3175	3175	3175	1
607	20241112	111200	17248580	3245	3245	3245	3245	0
608	20241112	111100	17248580	3245	3245	3245	3245	0
609	20241112	111000	17248580	3245	3245	3245	3245	0
610	20241112	110900	17248580	3245	3245	3245	3245	0
611	20241112	110800	17248580	3245	3245	3245	3245	0
612	20241112	110700	17248580	3245	3245	3245	3245	1
613	20241112	110600	17245335	3200	3200	3200	3200	0
614	20241112	110500	17245335	3200	3200	3200	3200	0
615	20241112	110400	17245335	3200	3200	3200	3200	0
616	20241112	110300	17245335	3200	3200	3200	3200	0
617	20241112	110200	17245335	3200	3200	3200	3200	120
618	20241112	110100	16861335	3200	3200	3200	3200	0
619	20241112	110000	16861335	3200	3200	3200	3200	0
620	20241112	105900	16861335	3200	3200	3200	3200	0
621	20241112	105800	16861335	3200	3200	3200	3200	0
622	20241112	105700	16861335	3200	3200	3200	3200	0
623	20241112	105600	16861335	3200	3200	3200	3200	0
624	20241112	105500	16861335	3200	3200	3200	3200	0
625	20241112	105400	16861335	3200	3200	3200	3200	0
626	20241112	105300	16861335	3200	3200	3200	3200	0
627	20241112	105200	16861335	3200	3200	3200	3200	0
628	20241112	105100	16861335	3200	3200	3200	3200	0
629	20241112	105000	16861335	3200	3200	3200	3200	0
630	20241112	104900	16861335	3200	3200	3200	3200	0
631	20241112	104800	16861335	3200	3200	3200	3200	0
632	20241112	104700	16861335	3200	3200	3200	3200	0
633	20241112	104600	16861335	3200	3200	3200	3200	0
634	20241112	104500	16861335	3200	3200	3200	3175	47
635	20241112	104400	16711035	3250	3250	3250	3250	0
636	20241112	104300	16711035	3250	3250	3250	3250	0
637	20241112	104200	16711035	3250	3250	3250	3250	0
638	20241112	104100	16711035	3250	3250	3250	3250	0
639	20241112	104000	16711035	3250	3250	3250	3250	0
640	20241112	103900	16711035	3250	3250	3250	3250	0
641	20241112	103800	16711035	3250	3250	3250	3250	0
642	20241112	103700	16711035	3250	3250	3250	3250	0
643	20241112	103600	16711035	3250	3250	3250	3250	0
644	20241112	103500	16711035	3250	3250	3250	3250	0
645	20241112	103400	16711035	3250	3250	3250	3250	0
646	20241112	103300	16711035	3250	3250	3250	3250	0
647	20241112	103200	16711035	3250	3250	3250	3250	0
648	20241112	103100	16711035	3250	3250	3250	3250	0
649	20241112	103000	16711035	3250	3250	3250	3250	0
650	20241112	102900	16711035	3250	3250	3250	3250	0
651	20241112	102800	16711035	3250	3250	3250	3250	0
652	20241112	102700	16711035	3250	3250	3250	3250	0
653	20241112	102600	16711035	3250	3250	3250	3250	0
654	20241112	102500	16711035	3250	3250	3250	3250	0
655	20241112	102400	16711035	3250	3250	3250	3250	0
656	20241112	102300	16711035	3250	3250	3250	3250	0
657	20241112	102200	16711035	3250	3250	3250	3250	0
658	20241112	102100	16711035	3250	3250	3250	3250	0
659	20241112	102000	16711035	3250	3250	3250	3250	0
660	20241112	101900	16711035	3250	3250	3250	3250	0
661	20241112	101800	16711035	3250	3250	3250	3250	0
662	20241112	101700	16711035	3250	3250	3250	3250	0
663	20241112	101600	16711035	3250	3250	3250	3250	0
664	20241112	101500	16711035	3250	3250	3250	3250	0
665	20241112	101400	16711035	3250	3250	3250	3250	0
666	20241112	101300	16711035	3250	3250	3250	3250	0
667	20241112	101200	16711035	3250	3250	3250	3250	0
668	20241112	101100	16711035	3250	3250	3250	3250	0
669	20241112	101000	16711035	3250	3250	3250	3250	0
670	20241112	100900	16711035	3250	3250	3250	3250	0
671	20241112	100800	16711035	3250	3250	3250	3250	0
672	20241112	100700	16711035	3250	3250	3250	3250	0
673	20241112	100600	16711035	3250	3250	3250	3250	0
674	20241112	100500	16711035	3250	3250	3250	3250	0
675	20241112	100400	16711035	3250	3250	3250	3250	0
676	20241112	100300	16711035	3250	3250	3250	3250	0
677	20241112	100200	16711035	3250	3250	3250	3250	0
678	20241112	100100	16711035	3250	3250	3250	3250	0
679	20241112	100000	16711035	3250	3250	3250	3250	0
680	20241112	095900	16711035	3250	3250	3250	3250	0
681	20241112	095800	16711035	3250	3250	3250	3250	0
682	20241112	095700	16711035	3250	3250	3250	3250	0
683	20241112	095600	16711035	3250	3250	3250	3250	0
684	20241112	095500	16711035	3250	3235	3250	3235	133
685	20241112	095400	16280720	3235	3235	3235	3235	0
686	20241112	095300	16280720	3235	3235	3235	3235	0
687	20241112	095200	16280720	3235	3235	3235	3235	0
688	20241112	095100	16280720	3235	3235	3235	3235	0
689	20241112	095000	16280720	3235	3235	3235	3235	0
690	20241112	094900	16280720	3235	3235	3235	3235	0
691	20241112	094800	16280720	3235	3220	3235	3220	66
692	20241112	094700	16067940	3220	3220	3220	3220	0
693	20241112	094600	16067940	3220	3220	3220	3220	0
694	20241112	094500	16067940	3220	3220	3220	3220	0
695	20241112	094400	16067940	3220	3220	3220	3220	0
696	20241112	094300	16067940	3220	3220	3220	3220	1
697	20241112	094200	16064720	3220	3220	3220	3220	1
698	20241112	094100	16061500	3235	3235	3235	3235	0
699	20241112	094000	16061500	3235	3235	3235	3235	0
700	20241112	093900	16061500	3235	3235	3235	3235	0
701	20241112	093800	16061500	3235	3235	3235	3235	0
702	20241112	093700	16061500	3235	3235	3235	3235	17
703	20241112	093600	16006505	3230	3230	3230	3230	5
704	20241112	093500	15990355	3235	3235	3235	3235	0
705	20241112	093400	15990355	3235	3100	3235	3100	732
706	20241112	093300	13709505	3100	3100	3100	3100	0
707	20241112	093200	13709505	3100	3080	3100	3080	200
708	20241112	093100	13091880	3050	3050	3050	3050	0
709	20241112	093000	13091880	3050	3055	3055	3050	151
710	20241112	092900	12630830	3085	3085	3085	3085	0
711	20241112	092800	12630830	3085	3085	3085	3085	0
712	20241112	092700	12630830	3085	3085	3085	3080	64
713	20241112	092600	12433415	3005	3005	3005	3005	0
714	20241112	092500	12433415	3005	3080	3080	3005	1315
715	20241112	092400	8433435	3080	3080	3080	3080	200
716	20241112	092300	7817435	3080	3230	3230	3065	2016
717	20241112	092200	1446690	3250	3250	3250	3250	0
718	20241112	092100	1446690	3250	3250	3250	3250	0
719	20241112	092000	1446690	3250	3250	3250	3250	0
720	20241112	091900	1446690	3250	3250	3250	3250	8
721	20241112	091800	1420690	3250	3250	3250	3250	0
722	20241112	091700	1420690	3250	3250	3250	3250	0
723	20241112	091600	1420690	3250	3250	3250	3250	0
724	20241112	091500	1420690	3250	3250	3250	3250	0
725	20241112	091400	1420690	3250	3250	3250	3250	0
726	20241112	091300	1420690	3250	3250	3250	3250	0
727	20241112	091200	1420690	3250	3250	3250	3250	0
728	20241112	091100	1420690	3250	3245	3250	3245	2
729	20241112	091000	1414195	3195	3195	3195	3195	0
730	20241112	090900	1414195	3195	3195	3195	3195	0
731	20241112	090800	1414195	3195	3195	3195	3195	0
732	20241112	090700	1414195	3195	3195	3195	3195	3
733	20241112	090600	1404610	3250	3250	3250	3250	0
734	20241112	090500	1404610	3250	3250	3250	3250	0
735	20241112	090400	1404610	3250	3250	3250	3250	0
736	20241112	090300	1404610	3250	3250	3250	3250	0
737	20241112	090200	1404610	3250	3250	3250	3250	0
738	20241112	090100	1404610	3250	3245	3250	3245	14
739	20241112	090000	1359150	3220	3220	3220	3220	195