KissMeData/019180/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190300	356404335	3005	3005	3005	3005	2089
3	20241112	190200	356404335	3005	3005	3005	3005	0
4	20241112	190100	356404335	3005	3005	3005	3005	0
5	20241112	190000	356404335	3005	3005	3005	3005	0
6	20241112	185900	356404335	3005	3005	3005	3005	0
7	20241112	185800	356404335	3005	3005	3005	3005	0
8	20241112	185700	356404335	3005	3005	3005	3005	0
9	20241112	185600	356404335	3005	3005	3005	3005	0
10	20241112	185500	356404335	3005	3005	3005	3005	0
11	20241112	185400	356404335	3005	3005	3005	3005	0
12	20241112	185300	356404335	3005	3005	3005	3005	0
13	20241112	185200	356404335	3005	3005	3005	3005	0
14	20241112	185100	356404335	3005	3005	3005	3005	0
15	20241112	185000	356404335	3005	3005	3005	3005	0
16	20241112	184900	356404335	3005	3005	3005	3005	0
17	20241112	184800	356404335	3005	3005	3005	3005	0
18	20241112	184700	356404335	3005	3005	3005	3005	0
19	20241112	184600	356404335	3005	3005	3005	3005	0
20	20241112	184500	356404335	3005	3005	3005	3005	0
21	20241112	184400	356404335	3005	3005	3005	3005	0
22	20241112	184300	356404335	3005	3005	3005	3005	0
23	20241112	184200	356404335	3005	3005	3005	3005	0
24	20241112	184100	356404335	3005	3005	3005	3005	0
25	20241112	184000	356404335	3005	3005	3005	3005	0
26	20241112	183900	356404335	3005	3005	3005	3005	0
27	20241112	183800	356404335	3005	3005	3005	3005	0
28	20241112	183700	356404335	3005	3005	3005	3005	0
29	20241112	183600	356404335	3005	3005	3005	3005	0
30	20241112	183500	356404335	3005	3005	3005	3005	0
31	20241112	183400	356404335	3005	3005	3005	3005	0
32	20241112	183300	356404335	3005	3005	3005	3005	2089
33	20241112	183200	356404335	3005	3005	3005	3005	0
34	20241112	183100	356404335	3005	3005	3005	3005	0
35	20241112	183000	356404335	3005	3005	3005	3005	0
36	20241112	182900	356404335	3005	3005	3005	3005	0
37	20241112	182800	356404335	3005	3005	3005	3005	0
38	20241112	182700	356404335	3005	3005	3005	3005	0
39	20241112	182600	356404335	3005	3005	3005	3005	0
40	20241112	182500	356404335	3005	3005	3005	3005	0
41	20241112	182400	356404335	3005	3005	3005	3005	0
42	20241112	182300	356404335	3005	3005	3005	3005	0
43	20241112	182200	356404335	3005	3005	3005	3005	0
44	20241112	182100	356404335	3005	3005	3005	3005	0
45	20241112	182000	356404335	3005	3005	3005	3005	0
46	20241112	181900	356404335	3005	3005	3005	3005	0
47	20241112	181800	356404335	3005	3005	3005	3005	0
48	20241112	181700	356404335	3005	3005	3005	3005	0
49	20241112	181600	356404335	3005	3005	3005	3005	0
50	20241112	181500	356404335	3005	3005	3005	3005	0
51	20241112	181400	356404335	3005	3005	3005	3005	0
52	20241112	181300	356404335	3005	3005	3005	3005	0
53	20241112	181200	356404335	3005	3005	3005	3005	0
54	20241112	181100	356404335	3005	3005	3005	3005	0
55	20241112	181000	356404335	3005	3005	3005	3005	0
56	20241112	180900	356404335	3005	3005	3005	3005	0
57	20241112	180800	356404335	3005	3005	3005	3005	0
58	20241112	180700	356404335	3005	3005	3005	3005	0
59	20241112	180600	356404335	3005	3005	3005	3005	0
60	20241112	180500	356404335	3005	3005	3005	3005	0
61	20241112	180400	356404335	3005	3005	3005	3005	0
62	20241112	180300	356404335	3005	3005	3005	3005	2089
63	20241112	180200	356404335	3005	3005	3005	3005	0
64	20241112	180100	356404335	3005	3005	3005	3005	0
65	20241112	180000	356404335	3005	3005	3005	3005	0
66	20241112	175900	356404335	3005	3005	3005	3005	0
67	20241112	175800	356404335	3005	3005	3005	3005	0
68	20241112	175700	356404335	3005	3005	3005	3005	0
69	20241112	175600	356404335	3005	3005	3005	3005	0
70	20241112	175500	356404335	3005	3005	3005	3005	0
71	20241112	175400	356404335	3005	3005	3005	3005	0
72	20241112	175300	356404335	3005	3005	3005	3005	0
73	20241112	175200	356404335	3005	3005	3005	3005	0
74	20241112	175100	356404335	3005	3005	3005	3005	0
75	20241112	175000	356404335	3005	3005	3005	3005	0
76	20241112	174900	356404335	3005	3005	3005	3005	0
77	20241112	174800	356404335	3005	3005	3005	3005	0
78	20241112	174700	356404335	3005	3005	3005	3005	0
79	20241112	174600	356404335	3005	3005	3005	3005	0
80	20241112	174500	356404335	3005	3005	3005	3005	0
81	20241112	174400	356404335	3005	3005	3005	3005	0
82	20241112	174300	356404335	3005	3005	3005	3005	0
83	20241112	174200	356404335	3005	3005	3005	3005	0
84	20241112	174100	356404335	3005	3005	3005	3005	0
85	20241112	174000	356404335	3005	3005	3005	3005	0
86	20241112	173900	356404335	3005	3005	3005	3005	0
87	20241112	173800	356404335	3005	3005	3005	3005	0
88	20241112	173700	356404335	3005	3005	3005	3005	0
89	20241112	173600	356404335	3005	3005	3005	3005	0
90	20241112	173500	356404335	3005	3005	3005	3005	0
91	20241112	173400	356404335	3005	3005	3005	3005	0
92	20241112	173300	356404335	3005	3005	3005	3005	2089
93	20241112	173200	356404335	3005	3005	3005	3005	0
94	20241112	173100	356404335	3005	3005	3005	3005	0
95	20241112	173000	356404335	3005	3005	3005	3005	0
96	20241112	172900	356404335	3005	3005	3005	3005	0
97	20241112	172800	356404335	3005	3005	3005	3005	0
98	20241112	172700	356404335	3005	3005	3005	3005	0
99	20241112	172600	356404335	3005	3005	3005	3005	0
100	20241112	172500	356404335	3005	3005	3005	3005	0
101	20241112	172400	356404335	3005	3005	3005	3005	0
102	20241112	172300	356404335	3005	3005	3005	3005	0
103	20241112	172200	356404335	3005	3005	3005	3005	0
104	20241112	172100	356404335	3005	3005	3005	3005	0
105	20241112	172000	356404335	3005	3005	3005	3005	0
106	20241112	171900	356404335	3005	3005	3005	3005	0
107	20241112	171800	356404335	3005	3005	3005	3005	0
108	20241112	171700	356404335	3005	3005	3005	3005	0
109	20241112	171600	356404335	3005	3005	3005	3005	0
110	20241112	171500	356404335	3005	3005	3005	3005	0
111	20241112	171400	356404335	3005	3005	3005	3005	0
112	20241112	171300	356404335	3005	3005	3005	3005	0
113	20241112	171200	356404335	3005	3005	3005	3005	0
114	20241112	171100	356404335	3005	3005	3005	3005	0
115	20241112	171000	356404335	3005	3005	3005	3005	0
116	20241112	170900	356404335	3005	3005	3005	3005	0
117	20241112	170800	356404335	3005	3005	3005	3005	0
118	20241112	170700	356404335	3005	3005	3005	3005	0
119	20241112	170600	356404335	3005	3005	3005	3005	0
120	20241112	170500	356404335	3005	3005	3005	3005	0
121	20241112	170400	356404335	3005	3005	3005	3005	0
122	20241112	170300	356404335	3005	3005	3005	3005	2089
123	20241112	170200	356404335	3005	3005	3005	3005	0
124	20241112	170100	356404335	3005	3005	3005	3005	0
125	20241112	170000	356404335	3005	3005	3005	3005	0
126	20241112	165900	356404335	3005	3005	3005	3005	0
127	20241112	165800	356404335	3005	3005	3005	3005	0
128	20241112	165700	356404335	3005	3005	3005	3005	0
129	20241112	165600	356404335	3005	3005	3005	3005	0
130	20241112	165500	356404335	3005	3005	3005	3005	0
131	20241112	165400	356404335	3005	3005	3005	3005	0
132	20241112	165300	356404335	3005	3005	3005	3005	0
133	20241112	165200	356404335	3005	3005	3005	3005	0
134	20241112	165100	356404335	3005	3005	3005	3005	0
135	20241112	165000	356404335	3005	3005	3005	3005	0
136	20241112	164900	356404335	3005	3005	3005	3005	0
137	20241112	164800	356404335	3005	3005	3005	3005	0
138	20241112	164700	356404335	3005	3005	3005	3005	0
139	20241112	164600	356404335	3005	3005	3005	3005	0
140	20241112	164500	356404335	3005	3005	3005	3005	0
141	20241112	164400	356404335	3005	3005	3005	3005	0
142	20241112	164300	356404335	3005	3005	3005	3005	0
143	20241112	164200	356404335	3005	3005	3005	3005	0
144	20241112	164100	356404335	3005	3005	3005	3005	0
145	20241112	164000	356404335	3005	3005	3005	3005	0
146	20241112	163900	356404335	3005	3005	3005	3005	0
147	20241112	163800	356404335	3005	3005	3005	3005	0
148	20241112	163700	356404335	3005	3005	3005	3005	0
149	20241112	163600	356404335	3005	3005	3005	3005	0
150	20241112	163500	356404335	3005	3005	3005	3005	0
151	20241112	163400	356404335	3005	3005	3005	3005	0
152	20241112	163300	356404335	3005	3005	3005	3005	2089
153	20241112	163200	356404335	3005	3005	3005	3005	0
154	20241112	163100	356404335	3005	3005	3005	3005	0
155	20241112	163000	356404335	3005	3005	3005	3005	0
156	20241112	162900	356404335	3005	3005	3005	3005	0
157	20241112	162800	356404335	3005	3005	3005	3005	0
158	20241112	162700	356404335	3005	3005	3005	3005	0
159	20241112	162600	356404335	3005	3005	3005	3005	0
160	20241112	162500	356404335	3005	3005	3005	3005	0
161	20241112	162400	356404335	3005	3005	3005	3005	0
162	20241112	162300	356404335	3005	3005	3005	3005	0
163	20241112	162200	356404335	3005	3005	3005	3005	0
164	20241112	162100	356404335	3005	3005	3005	3005	0
165	20241112	162000	356404335	3005	3005	3005	3005	0
166	20241112	161900	356404335	3005	3005	3005	3005	0
167	20241112	161800	356404335	3005	3005	3005	3005	0
168	20241112	161700	356404335	3005	3005	3005	3005	0
169	20241112	161600	356404335	3005	3005	3005	3005	0
170	20241112	161500	356404335	3005	3005	3005	3005	0
171	20241112	161400	356404335	3005	3005	3005	3005	0
172	20241112	161300	356404335	3005	3005	3005	3005	0
173	20241112	161200	356404335	3005	3005	3005	3005	0
174	20241112	161100	356404335	3005	3005	3005	3005	0
175	20241112	161000	356404335	3005	3005	3005	3005	0
176	20241112	160900	356404335	3005	3005	3005	3005	0
177	20241112	160800	356404335	3005	3005	3005	3005	0
178	20241112	160700	356404335	3005	3005	3005	3005	0
179	20241112	160600	356404335	3005	3005	3005	3005	0
180	20241112	160500	356404335	3005	3005	3005	3005	0
181	20241112	160400	356404335	3005	3005	3005	3005	0
182	20241112	160300	356404335	3005	3005	3005	3005	2089
183	20241112	160200	356404335	3005	3005	3005	3005	0
184	20241112	160100	356404335	3005	3005	3005	3005	0
185	20241112	160000	356404335	3005	3005	3005	3005	0
186	20241112	155900	356404335	3005	3005	3005	3005	0
187	20241112	155800	356404335	3005	3005	3005	3005	0
188	20241112	155700	356404335	3005	3005	3005	3005	0
189	20241112	155600	356404335	3005	3005	3005	3005	0
190	20241112	155500	356404335	3005	3005	3005	3005	0
191	20241112	155400	356404335	3005	3005	3005	3005	0
192	20241112	155300	356404335	3005	3005	3005	3005	0
193	20241112	155200	356404335	3005	3005	3005	3005	0
194	20241112	155100	356404335	3005	3005	3005	3005	0
195	20241112	155000	356404335	3005	3005	3005	3005	0
196	20241112	154900	356404335	3005	3005	3005	3005	0
197	20241112	154800	356404335	3005	3005	3005	3005	0
198	20241112	154700	356404335	3005	3005	3005	3005	0
199	20241112	154600	356404335	3005	3005	3005	3005	0
200	20241112	154500	356404335	3005	3005	3005	3005	0
201	20241112	154400	356404335	3005	3005	3005	3005	0
202	20241112	154300	356404335	3005	3005	3005	3005	0
203	20241112	154200	356404335	3005	3005	3005	3005	0
204	20241112	154100	356404335	3005	3005	3005	3005	0
205	20241112	154000	356404335	3005	3005	3005	3005	0
206	20241112	153900	356404335	3005	3005	3005	3005	0
207	20241112	153800	356404335	3005	3005	3005	3005	0
208	20241112	153700	356404335	3005	3005	3005	3005	0
209	20241112	153600	356404335	3005	3005	3005	3005	0
210	20241112	153500	356404335	3005	3005	3005	3005	0
211	20241112	153400	356404335	3005	3005	3005	3005	0
212	20241112	153300	356404335	3005	3005	3005	3005	2089
213	20241112	153200	356404335	3005	3005	3005	3005	0
214	20241112	153100	356404335	3005	3005	3005	3005	0
215	20241112	153000	356404335	3005	3005	3005	3005	2089
216	20241112	152900	350126890	3000	3000	3000	3000	0
217	20241112	152800	350126890	3000	3000	3000	3000	0
218	20241112	152700	350126890	3000	3000	3000	3000	0
219	20241112	152600	350126890	3000	3000	3000	3000	0
220	20241112	152500	350126890	3000	3000	3000	3000	0
221	20241112	152400	350126890	3000	3000	3000	3000	0
222	20241112	152300	350126890	3000	3000	3000	3000	0
223	20241112	152200	350126890	3000	3000	3000	3000	0
224	20241112	152100	350126890	3000	3000	3000	3000	0
225	20241112	152000	350126890	3000	3000	3000	3000	0
226	20241112	151900	350126890	3000	2980	3000	2975	493
227	20241112	151800	348654660	2990	2990	2990	2980	1057
228	20241112	151700	345504400	2990	2990	2990	2990	10
229	20241112	151600	345474500	2975	2990	2990	2975	708
230	20241112	151500	343368045	2990	2990	2990	2990	0
231	20241112	151400	343368045	2990	2990	2990	2990	7
232	20241112	151300	343347115	2980	2980	2980	2980	92
233	20241112	151200	343072955	2985	2985	2985	2985	190
234	20241112	151100	342505805	2980	2990	2990	2980	479
235	20241112	151000	341077305	2990	2990	2990	2990	0
236	20241112	150900	341077305	2990	2990	2990	2990	20
237	20241112	150800	341017505	2985	2985	2985	2985	188
238	20241112	150700	340456325	2985	2985	2985	2985	101
239	20241112	150600	340154840	2985	2985	2985	2985	211
240	20241112	150500	339525005	2990	2990	2990	2990	84
241	20241112	150400	339273845	3000	3000	3000	3000	0
242	20241112	150300	339273845	3000	3000	3000	3000	305
243	20241112	150200	338358845	3000	3000	3000	3000	0
244	20241112	150100	338358845	3000	3000	3000	3000	2
245	20241112	150000	338352845	3000	3000	3000	3000	100
246	20241112	145900	338052845	3000	3000	3000	3000	0
247	20241112	145800	338052845	3000	3000	3000	3000	20
248	20241112	145700	337992845	2995	2995	2995	2995	0
249	20241112	145600	337992845	2995	2995	2995	2995	0
250	20241112	145500	337992845	2995	2995	2995	2995	25
251	20241112	145400	337917970	2995	2990	2995	2990	663
252	20241112	145300	335935395	3000	3000	3000	3000	0
253	20241112	145200	335935395	3000	3000	3000	3000	0
254	20241112	145100	335935395	3000	3000	3000	3000	0
255	20241112	145000	335935395	3000	3000	3000	3000	0
256	20241112	144900	335935395	3000	3000	3000	3000	0
257	20241112	144800	335935395	3000	3000	3000	3000	0
258	20241112	144700	335935395	3000	3000	3000	3000	0
259	20241112	144600	335935395	3000	3000	3000	3000	0
260	20241112	144500	335935395	3000	3000	3000	3000	45
261	20241112	144400	335800395	3000	3000	3000	3000	0
262	20241112	144300	335800395	3000	3000	3000	3000	0
263	20241112	144200	335800395	3000	3000	3000	3000	0
264	20241112	144100	335800395	3000	3000	3000	3000	0
265	20241112	144000	335800395	3000	3000	3000	3000	205
266	20241112	143900	335185395	3000	3000	3000	3000	0
267	20241112	143800	335185395	3000	3000	3000	3000	0
268	20241112	143700	335185395	3000	3000	3000	3000	0
269	20241112	143600	335185395	3000	3000	3000	3000	0
270	20241112	143500	335185395	3000	3000	3000	3000	34
271	20241112	143400	335083395	3000	2995	3005	2995	1301
272	20241112	143300	331180655	2995	2995	2995	2995	0
273	20241112	143200	331180655	2995	2995	2995	2995	0
274	20241112	143100	331180655	2995	2995	2995	2995	10
275	20241112	143000	331150705	2995	2995	2995	2995	500
276	20241112	142900	329653205	3000	3000	3000	3000	0
277	20241112	142800	329653205	3000	3000	3000	3000	30
278	20241112	142700	329563205	3000	2995	3000	2995	10
279	20241112	142600	329533250	3000	3000	3000	3000	0
280	20241112	142500	329533250	3000	3000	3000	3000	0
281	20241112	142400	329533250	3000	3000	3000	3000	0
282	20241112	142300	329533250	3000	3000	3000	3000	0
283	20241112	142200	329533250	3000	3000	3000	2990	465
284	20241112	142100	328142880	2995	2990	2995	2990	33
285	20241112	142000	328044095	2995	2995	2995	2995	0
286	20241112	141900	328044095	2995	2995	2995	2995	0
287	20241112	141800	328044095	2995	2995	2995	2995	0
288	20241112	141700	328044095	2995	2995	2995	2995	0
289	20241112	141600	328044095	2995	2995	2995	2995	0
290	20241112	141500	328044095	2995	2995	2995	2995	0
291	20241112	141400	328044095	2995	2995	2995	2995	0
292	20241112	141300	328044095	2995	2995	2995	2995	1
293	20241112	141200	328041100	2995	2995	2995	2995	0
294	20241112	141100	328041100	2995	2995	2995	2995	0
295	20241112	141000	328041100	2995	2995	2995	2995	0
296	20241112	140900	328041100	2995	2995	2995	2995	0
297	20241112	140800	328041100	2995	2995	2995	2995	1
298	20241112	140700	328038105	2990	2990	2990	2990	33
299	20241112	140600	327939435	2995	2995	2995	2995	0
300	20241112	140500	327939435	2995	2990	2995	2990	6
301	20241112	140400	327921480	2995	2995	2995	2995	0
302	20241112	140300	327921480	2995	2995	2995	2995	0
303	20241112	140200	327921480	2995	2995	2995	2995	0
304	20241112	140100	327921480	2995	2995	2995	2995	0
305	20241112	140000	327921480	2995	2995	2995	2995	50
306	20241112	135900	327771730	2995	2995	2995	2995	0
307	20241112	135800	327771730	2995	2995	2995	2995	0
308	20241112	135700	327771730	2995	2995	2995	2995	0
309	20241112	135600	327771730	2995	2995	2995	2995	0
310	20241112	135500	327771730	2995	2995	2995	2995	0
311	20241112	135400	327771730	2995	2995	2995	2995	0
312	20241112	135300	327771730	2995	2995	2995	2995	0
313	20241112	135200	327771730	2995	2995	2995	2995	11
314	20241112	135100	327738785	3005	3005	3005	3005	0
315	20241112	135000	327738785	3005	3005	3005	3005	0
316	20241112	134900	327738785	3005	3005	3005	3005	0
317	20241112	134800	327738785	3005	3005	3005	3005	0
318	20241112	134700	327738785	3005	3005	3005	3005	0
319	20241112	134600	327738785	3005	3005	3005	3005	0
320	20241112	134500	327738785	3005	3005	3005	3005	0
321	20241112	134400	327738785	3005	3005	3005	3005	0
322	20241112	134300	327738785	3005	3005	3005	3005	0
323	20241112	134200	327738785	3005	3005	3005	3005	0
324	20241112	134100	327738785	3005	3005	3005	3005	0
325	20241112	134000	327738785	3005	3005	3005	3005	0
326	20241112	133900	327738785	3005	3005	3005	3005	0
327	20241112	133800	327738785	3005	3005	3005	3005	0
328	20241112	133700	327738785	3005	3005	3005	3005	0
329	20241112	133600	327738785	3005	3005	3005	3005	0
330	20241112	133500	327738785	3005	3005	3005	3005	0
331	20241112	133400	327738785	3005	3005	3005	3005	0
332	20241112	133300	327738785	3005	3005	3005	3005	1
333	20241112	133200	327735780	3005	3005	3005	3005	830
334	20241112	133100	325241630	3010	3010	3010	3010	0
335	20241112	133000	325241630	3010	3010	3010	3010	0
336	20241112	132900	325241630	3010	3010	3010	3010	0
337	20241112	132800	325241630	3010	3010	3010	3010	0
338	20241112	132700	325241630	3010	3010	3010	3010	0
339	20241112	132600	325241630	3010	3010	3010	3010	0
340	20241112	132500	325241630	3010	3010	3010	3010	0
341	20241112	132400	325241630	3010	3010	3010	3010	0
342	20241112	132300	325241630	3010	3005	3015	3005	1750
343	20241112	132200	319972470	3005	3005	3005	3005	0
344	20241112	132100	319972470	3005	3005	3005	3005	0
345	20241112	132000	319972470	3005	3005	3005	3005	154
346	20241112	131900	319509700	3005	2990	3005	2990	1600
347	20241112	131800	314714455	2990	2990	2990	2990	0
348	20241112	131700	314714455	2990	2990	2990	2990	0
349	20241112	131600	314714455	2990	2990	2990	2990	60
350	20241112	131500	314535055	2990	2990	2990	2990	0
351	20241112	131400	314535055	2990	2990	2990	2990	0
352	20241112	131300	314535055	2990	2990	2990	2990	0
353	20241112	131200	314535055	2990	2990	2990	2990	0
354	20241112	131100	314535055	2990	2990	2990	2990	171
355	20241112	131000	314023765	2980	2980	2980	2980	317
356	20241112	130900	313079105	3000	3000	3000	3000	50
357	20241112	130800	312929105	2995	2990	2995	2990	500
358	20241112	130700	311432455	2995	2990	2995	2985	1018
359	20241112	130600	308387285	2990	2990	2990	2990	0
360	20241112	130500	308387285	2990	2990	2990	2990	0
361	20241112	130400	308387285	2990	2990	2990	2990	0
362	20241112	130300	308387285	2990	2990	2990	2990	0
363	20241112	130200	308387285	2990	2990	2990	2990	0
364	20241112	130100	308387285	2990	2980	2990	2980	2
365	20241112	130000	308381315	2990	2990	2990	2990	0
366	20241112	125900	308381315	2990	2990	2990	2990	1
367	20241112	125800	308378325	2990	2990	2990	2990	0
368	20241112	125700	308378325	2990	2990	2990	2990	0
369	20241112	125600	308378325	2990	2990	2990	2990	0
370	20241112	125500	308378325	2990	2980	2990	2980	7
371	20241112	125400	308357455	2980	2990	2990	2980	12
372	20241112	125300	308321675	2995	2995	2995	2995	0
373	20241112	125200	308321675	2995	2995	2995	2995	0
374	20241112	125100	308321675	2995	2980	2995	2980	765
375	20241112	125000	306039115	2970	2970	2970	2970	423
376	20241112	124900	304782805	2980	2980	2980	2980	1
377	20241112	124800	304779825	2970	2980	2980	2970	481
378	20241112	124700	303350655	2980	2980	2980	2980	0
379	20241112	124600	303350655	2980	2980	2980	2970	242
380	20241112	124500	302631895	2980	2980	2980	2980	0
381	20241112	124400	302631895	2980	2980	2980	2980	0
382	20241112	124300	302631895	2980	2980	2980	2980	1
383	20241112	124200	302628915	2980	2980	2980	2980	33
384	20241112	124100	302530575	2980	2980	2980	2980	0
385	20241112	124000	302530575	2980	2980	2980	2980	0
386	20241112	123900	302530575	2980	2980	2980	2980	0
387	20241112	123800	302530575	2980	2980	2980	2980	57
388	20241112	123700	302360715	2965	2970	2970	2965	790
389	20241112	123600	300015835	2980	2980	2980	2980	349
390	20241112	123500	298975815	2980	2980	2980	2980	90
391	20241112	123400	298707615	2980	2980	2980	2980	0
392	20241112	123300	298707615	2980	2980	2980	2980	0
393	20241112	123200	298707615	2980	2975	2980	2975	133
394	20241112	123100	298311935	2970	2970	2970	2970	225
395	20241112	123000	297643685	2965	2965	2965	2965	0
396	20241112	122900	297643685	2965	2965	2965	2965	0
397	20241112	122800	297643685	2965	2970	2970	2965	771
398	20241112	122700	295357580	2975	2975	2975	2975	1
399	20241112	122600	295354605	2975	2975	2975	2975	3
400	20241112	122500	295345680	2975	2975	2975	2975	19225
401	20241112	122400	238151305	2975	2975	2975	2975	14391
402	20241112	122300	195338080	2970	2975	2975	2970	43
403	20241112	122200	195210365	2975	2980	2990	2970	869
404	20241112	122100	192628600	2975	2975	2975	2975	32
405	20241112	122000	192533400	2980	2980	2980	2980	9
406	20241112	121900	192506580	2980	2980	2980	2980	0
407	20241112	121800	192506580	2980	2980	2980	2980	0
408	20241112	121700	192506580	2980	2970	2980	2970	1491
409	20241112	121600	188078300	2975	2975	2975	2975	0
410	20241112	121500	188078300	2975	2980	2980	2975	55
411	20241112	121400	187914625	2990	2990	2990	2990	0
412	20241112	121300	187914625	2990	2990	2990	2990	1
413	20241112	121200	187911635	2990	2990	2990	2990	1
414	20241112	121100	187908645	2970	2980	2980	2970	560
415	20241112	121000	186243165	2980	2980	2980	2980	0
416	20241112	120900	186243165	2980	2980	2980	2980	252
417	20241112	120800	185492205	2990	2990	2990	2990	0
418	20241112	120700	185492205	2990	2990	2990	2990	0
419	20241112	120600	185492205	2990	2990	2990	2990	0
420	20241112	120500	185492205	2990	2990	2990	2990	167
421	20241112	120400	184992875	2990	2990	2990	2990	0
422	20241112	120300	184992875	2990	2980	2990	2980	220
423	20241112	120200	184336775	2980	2980	2980	2980	100
424	20241112	120100	184038775	2990	2990	2990	2990	0
425	20241112	120000	184038775	2990	2990	2990	2990	140
426	20241112	115900	183620175	2975	2980	2980	2975	1466
427	20241112	115800	179258010	2990	2990	2990	2990	0
428	20241112	115700	179258010	2990	2980	2990	2980	137
429	20241112	115600	178849735	2980	2980	2980	2980	123
430	20241112	115500	178483195	2990	2990	2990	2990	0
431	20241112	115400	178483195	2990	2990	2990	2990	0
432	20241112	115300	178483195	2990	2980	2990	2980	178
433	20241112	115200	177952740	2980	2980	2980	2980	12
434	20241112	115100	177916980	2980	2980	2980	2980	0
435	20241112	115000	177916980	2980	2980	2980	2980	0
436	20241112	114900	177916980	2980	2980	2980	2980	3
437	20241112	114800	177908040	2990	2990	2990	2990	0
438	20241112	114700	177908040	2990	2990	2990	2990	0
439	20241112	114600	177908040	2990	2990	2990	2990	0
440	20241112	114500	177908040	2990	2990	2990	2990	190
441	20241112	114400	177339940	2990	2990	2990	2990	0
442	20241112	114300	177339940	2990	2990	2990	2990	0
443	20241112	114200	177339940	2990	2990	2990	2990	0
444	20241112	114100	177339940	2990	2990	2990	2990	0
445	20241112	114000	177339940	2990	2990	2990	2990	0
446	20241112	113900	177339940	2990	2990	2990	2990	0
447	20241112	113800	177339940	2990	2990	2990	2990	0
448	20241112	113700	177339940	2990	2980	2990	2980	2
449	20241112	113600	177333970	2990	2980	2990	2980	51
450	20241112	113500	177181980	2980	2990	2990	2980	862
451	20241112	113400	174612870	2990	2990	2990	2990	0
452	20241112	113300	174612870	2990	2990	2990	2990	0
453	20241112	113200	174612870	2990	2990	2990	2990	0
454	20241112	113100	174612870	2990	2990	2990	2990	0
455	20241112	113000	174612870	2990	2990	2990	2990	0
456	20241112	112900	174612870	2990	2990	2990	2990	0
457	20241112	112800	174612870	2990	2990	2990	2990	0
458	20241112	112700	174612870	2990	2980	2990	2980	1290
459	20241112	112600	170766770	2990	2990	2990	2990	0
460	20241112	112500	170766770	2990	2990	2990	2990	0
461	20241112	112400	170766770	2990	2990	2990	2990	0
462	20241112	112300	170766770	2990	2990	2990	2990	5
463	20241112	112200	170751820	2990	2990	2990	2990	1
464	20241112	112100	170748830	2980	2980	2980	2980	0
465	20241112	112000	170748830	2980	2980	2980	2980	0
466	20241112	111900	170748830	2980	2980	2980	2980	185
467	20241112	111800	170197530	2985	2985	2985	2985	230
468	20241112	111700	169510980	2990	2990	2990	2990	0
469	20241112	111600	169510980	2990	2990	2990	2990	0
470	20241112	111500	169510980	2990	2990	2990	2990	0
471	20241112	111400	169510980	2990	2990	2990	2990	0
472	20241112	111300	169510980	2990	2990	2990	2990	0
473	20241112	111200	169510980	2990	2990	2990	2990	0
474	20241112	111100	169510980	2990	2990	2990	2990	0
475	20241112	111000	169510980	2990	2990	2990	2990	5
476	20241112	110900	169496030	2980	2980	2980	2980	2500
477	20241112	110800	162046030	2980	2980	2980	2980	0
478	20241112	110700	162046030	2980	2980	2980	2980	4
479	20241112	110600	162034110	2990	2990	2990	2990	0
480	20241112	110500	162034110	2990	2990	2990	2990	0
481	20241112	110400	162034110	2990	2985	2990	2985	3
482	20241112	110300	162025145	2970	2970	2970	2970	0
483	20241112	110200	162025145	2970	2970	2970	2970	0
484	20241112	110100	162025145	2970	2970	2970	2970	0
485	20241112	110000	162025145	2970	2980	2980	2970	4500
486	20241112	105900	148633440	2985	2985	2985	2985	99
487	20241112	105800	148337925	2990	2990	2990	2990	0
488	20241112	105700	148337925	2990	2990	2990	2990	2
489	20241112	105600	148331945	2990	2990	2990	2990	0
490	20241112	105500	148331945	2990	2990	2990	2990	0
491	20241112	105400	148331945	2990	2990	2990	2990	30
492	20241112	105300	148242245	2990	3000	3000	2990	771
493	20241112	105200	145934050	3005	3000	3005	3000	773
494	20241112	105100	143615045	3005	3005	3005	3000	549
495	20241112	105000	141967800	3005	3005	3005	3005	72
496	20241112	104900	141751440	3005	3000	3005	3000	801
497	20241112	104800	139348435	3005	3005	3005	3005	82
498	20241112	104700	139102025	3000	3005	3005	3000	1770
499	20241112	104600	133791930	3005	3005	3005	3000	1737
500	20241112	104500	128580745	3005	3005	3005	3005	18
501	20241112	104400	128526655	3000	3005	3005	3000	267
502	20241112	104300	127725565	3005	3000	3005	3000	8
503	20241112	104200	127701560	3005	3005	3005	3005	0
504	20241112	104100	127701560	3005	3000	3005	3000	902
505	20241112	104000	124995555	3000	3000	3000	3000	59
506	20241112	103900	124818555	3000	3000	3000	3000	0
507	20241112	103800	124818555	3000	2995	3000	2995	450
508	20241112	103700	123468605	2990	2985	2990	2985	1701
509	20241112	103600	118389615	2985	2985	2985	2985	30
510	20241112	103500	118300065	2985	2985	2985	2985	410
511	20241112	103400	117076215	2985	2985	2985	2985	2
512	20241112	103300	117070245	2985	2985	2985	2985	0
513	20241112	103200	117070245	2985	2985	2985	2985	0
514	20241112	103100	117070245	2985	2980	2985	2980	55
515	20241112	103000	116906330	2975	2975	2975	2975	0
516	20241112	102900	116906330	2975	2975	2975	2975	0
517	20241112	102800	116906330	2975	2975	2975	2975	0
518	20241112	102700	116906330	2975	2975	2975	2975	0
519	20241112	102600	116906330	2975	2975	2975	2975	0
520	20241112	102500	116906330	2975	2975	2975	2975	350
521	20241112	102400	115865080	2975	2970	2975	2970	206
522	20241112	102300	115252260	2970	2970	2970	2970	13
523	20241112	102200	115213650	2970	2970	2970	2970	12
524	20241112	102100	115178010	2970	2970	2970	2970	0
525	20241112	102000	115178010	2970	2970	2970	2970	0
526	20241112	101900	115178010	2970	2970	2970	2970	1
527	20241112	101800	115175040	2975	2975	2975	2975	0
528	20241112	101700	115175040	2975	2975	2975	2975	5
529	20241112	101600	115160165	2975	2975	2975	2975	0
530	20241112	101500	115160165	2975	2975	2975	2975	0
531	20241112	101400	115160165	2975	2975	2975	2975	0
532	20241112	101300	115160165	2975	2975	2975	2975	0
533	20241112	101200	115160165	2975	2965	2975	2965	664
534	20241112	101100	113191310	2960	2965	2965	2960	647
535	20241112	101000	111274955	2975	2975	2975	2975	0
536	20241112	100900	111274955	2975	2975	2975	2975	0
537	20241112	100800	111274955	2975	2975	2975	2975	0
538	20241112	100700	111274955	2975	2975	2975	2975	1
539	20241112	100600	111271980	2975	2975	2975	2975	200
540	20241112	100500	110676980	2975	2960	2975	2960	175
541	20241112	100400	110158965	2960	2965	2965	2960	3027
542	20241112	100300	101197655	2970	2970	2970	2970	61
543	20241112	100200	101016485	2970	2965	2970	2965	2
544	20241112	100100	101010550	2970	2970	2970	2970	1
545	20241112	100000	101007580	2970	2965	2970	2965	10
546	20241112	095900	100977920	2960	2960	2960	2960	1
547	20241112	095800	100974960	2990	2990	2990	2990	0
548	20241112	095700	100974960	2990	2990	2990	2990	0
549	20241112	095600	100974960	2990	2990	2990	2990	1
550	20241112	095500	100971970	2975	2965	2990	2950	5507
551	20241112	095400	84692085	2975	2975	2975	2975	1
552	20241112	095300	84689110	2965	2965	2965	2965	750
553	20241112	095200	82465360	2990	3000	3000	2955	2105
554	20241112	095100	76230730	3005	2990	3005	2990	91
555	20241112	095000	75958560	2990	2970	2990	2970	131
556	20241112	094900	75567550	2965	2965	2965	2965	31
557	20241112	094800	75475635	2960	2965	2965	2960	73
558	20241112	094700	75259380	2960	2960	2960	2960	22
559	20241112	094600	75194260	2985	2985	2985	2985	2
560	20241112	094500	75188290	2985	2965	2985	2960	880
561	20241112	094400	72582715	2990	2990	2990	2990	0
562	20241112	094300	72582715	2990	2975	2990	2960	3198
563	20241112	094200	63090130	2990	2975	2990	2975	4
564	20241112	094100	63078200	2975	2975	2975	2970	116
565	20241112	094000	62733635	2975	2985	2985	2970	5522
566	20241112	093900	46295615	2990	2990	2990	2990	66
567	20241112	093800	46098275	2990	2990	2990	2990	5
568	20241112	093700	46083325	2980	2990	2995	2980	1767
569	20241112	093600	40815045	2990	2990	3005	2990	20
570	20241112	093500	40755215	3010	2980	3010	2980	391
571	20241112	093400	39585060	2995	2995	2995	2975	647
572	20241112	093300	37656770	2995	2995	2995	2995	11
573	20241112	093200	37623825	2985	2990	2990	2985	273
574	20241112	093100	36808905	3005	3005	3005	2990	384
575	20241112	093000	35659730	3010	3000	3010	3000	80
576	20241112	092900	35419230	3010	3010	3010	3010	7
577	20241112	092800	35398160	3010	2995	3010	2995	59
578	20241112	092700	35221440	3010	2995	3010	2995	138
579	20241112	092600	34808115	3020	3020	3020	3000	1052
580	20241112	092500	31652055	3020	3020	3020	3020	6
581	20241112	092400	31633935	3020	3020	3020	3020	0
582	20241112	092300	31633935	3020	3020	3020	3020	0
583	20241112	092200	31633935	3020	3010	3020	3010	11
584	20241112	092100	31600815	3020	3020	3020	3020	4
585	20241112	092000	31588735	3030	3030	3030	3030	0
586	20241112	091900	31588735	3030	3030	3030	3030	0
587	20241112	091800	31588735	3030	3030	3030	3030	104
588	20241112	091700	31273615	3000	3010	3035	3000	981
589	20241112	091600	28329580	3035	3035	3035	3035	102
590	20241112	091500	28020010	3035	3035	3035	3035	7
591	20241112	091400	27998765	3035	3005	3035	3005	197
592	20241112	091300	27406750	3005	3025	3035	3000	2130
593	20241112	091200	21007775	3045	3045	3045	3045	0
594	20241112	091100	21007775	3045	3045	3045	3045	0
595	20241112	091000	21007775	3045	3025	3060	3025	192
596	20241112	090900	20425740	3060	3050	3060	3050	5
597	20241112	090800	20410480	3060	3060	3060	3055	8
598	20241112	090700	20386020	3045	3035	3060	3035	7
599	20241112	090600	20364690	3025	3070	3080	3000	2446
600	20241112	090500	12951825	3085	3085	3085	3085	1
601	20241112	090400	12948740	3085	3085	3085	3075	19
602	20241112	090300	12890230	3085	3085	3085	3085	30
603	20241112	090200	12797680	3080	3080	3080	3080	1
604	20241112	090100	12794600	3090	3090	3090	3090	0
605	20241112	090000	12794600	3090	3030	3090	3030	4218