KissMeData/129260/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201600	73775010	2180	2180	2180	2180	2170
3	20241112	201500	73775010	2180	2180	2180	2180	0
4	20241112	201400	73775010	2180	2180	2180	2180	0
5	20241112	201300	73775010	2180	2180	2180	2180	0
6	20241112	201200	73775010	2180	2180	2180	2180	0
7	20241112	201100	73775010	2180	2180	2180	2180	0
8	20241112	201000	73775010	2180	2180	2180	2180	0
9	20241112	200900	73775010	2180	2180	2180	2180	0
10	20241112	200800	73775010	2180	2180	2180	2180	0
11	20241112	200700	73775010	2180	2180	2180	2180	0
12	20241112	200600	73775010	2180	2180	2180	2180	0
13	20241112	200500	73775010	2180	2180	2180	2180	0
14	20241112	200400	73775010	2180	2180	2180	2180	0
15	20241112	200300	73775010	2180	2180	2180	2180	0
16	20241112	200200	73775010	2180	2180	2180	2180	0
17	20241112	200100	73775010	2180	2180	2180	2180	0
18	20241112	200000	73775010	2180	2180	2180	2180	0
19	20241112	195900	73775010	2180	2180	2180	2180	0
20	20241112	195800	73775010	2180	2180	2180	2180	0
21	20241112	195700	73775010	2180	2180	2180	2180	0
22	20241112	195600	73775010	2180	2180	2180	2180	0
23	20241112	195500	73775010	2180	2180	2180	2180	0
24	20241112	195400	73775010	2180	2180	2180	2180	0
25	20241112	195300	73775010	2180	2180	2180	2180	0
26	20241112	195200	73775010	2180	2180	2180	2180	0
27	20241112	195100	73775010	2180	2180	2180	2180	0
28	20241112	195000	73775010	2180	2180	2180	2180	0
29	20241112	194900	73775010	2180	2180	2180	2180	0
30	20241112	194800	73775010	2180	2180	2180	2180	0
31	20241112	194700	73775010	2180	2180	2180	2180	0
32	20241112	194600	73775010	2180	2180	2180	2180	2170
33	20241112	194500	73775010	2180	2180	2180	2180	0
34	20241112	194400	73775010	2180	2180	2180	2180	0
35	20241112	194300	73775010	2180	2180	2180	2180	0
36	20241112	194200	73775010	2180	2180	2180	2180	0
37	20241112	194100	73775010	2180	2180	2180	2180	0
38	20241112	194000	73775010	2180	2180	2180	2180	0
39	20241112	193900	73775010	2180	2180	2180	2180	0
40	20241112	193800	73775010	2180	2180	2180	2180	0
41	20241112	193700	73775010	2180	2180	2180	2180	0
42	20241112	193600	73775010	2180	2180	2180	2180	0
43	20241112	193500	73775010	2180	2180	2180	2180	0
44	20241112	193400	73775010	2180	2180	2180	2180	0
45	20241112	193300	73775010	2180	2180	2180	2180	0
46	20241112	193200	73775010	2180	2180	2180	2180	0
47	20241112	193100	73775010	2180	2180	2180	2180	0
48	20241112	193000	73775010	2180	2180	2180	2180	0
49	20241112	192900	73775010	2180	2180	2180	2180	0
50	20241112	192800	73775010	2180	2180	2180	2180	0
51	20241112	192700	73775010	2180	2180	2180	2180	0
52	20241112	192600	73775010	2180	2180	2180	2180	0
53	20241112	192500	73775010	2180	2180	2180	2180	0
54	20241112	192400	73775010	2180	2180	2180	2180	0
55	20241112	192300	73775010	2180	2180	2180	2180	0
56	20241112	192200	73775010	2180	2180	2180	2180	0
57	20241112	192100	73775010	2180	2180	2180	2180	0
58	20241112	192000	73775010	2180	2180	2180	2180	0
59	20241112	191900	73775010	2180	2180	2180	2180	0
60	20241112	191800	73775010	2180	2180	2180	2180	0
61	20241112	191700	73775010	2180	2180	2180	2180	0
62	20241112	191600	73775010	2180	2180	2180	2180	2170
63	20241112	191500	73775010	2180	2180	2180	2180	0
64	20241112	191400	73775010	2180	2180	2180	2180	0
65	20241112	191300	73775010	2180	2180	2180	2180	0
66	20241112	191200	73775010	2180	2180	2180	2180	0
67	20241112	191100	73775010	2180	2180	2180	2180	0
68	20241112	191000	73775010	2180	2180	2180	2180	0
69	20241112	190900	73775010	2180	2180	2180	2180	0
70	20241112	190800	73775010	2180	2180	2180	2180	0
71	20241112	190700	73775010	2180	2180	2180	2180	0
72	20241112	190600	73775010	2180	2180	2180	2180	0
73	20241112	190500	73775010	2180	2180	2180	2180	0
74	20241112	190400	73775010	2180	2180	2180	2180	0
75	20241112	190300	73775010	2180	2180	2180	2180	0
76	20241112	190200	73775010	2180	2180	2180	2180	0
77	20241112	190100	73775010	2180	2180	2180	2180	0
78	20241112	190000	73775010	2180	2180	2180	2180	0
79	20241112	185900	73775010	2180	2180	2180	2180	0
80	20241112	185800	73775010	2180	2180	2180	2180	0
81	20241112	185700	73775010	2180	2180	2180	2180	0
82	20241112	185600	73775010	2180	2180	2180	2180	0
83	20241112	185500	73775010	2180	2180	2180	2180	0
84	20241112	185400	73775010	2180	2180	2180	2180	0
85	20241112	185300	73775010	2180	2180	2180	2180	0
86	20241112	185200	73775010	2180	2180	2180	2180	0
87	20241112	185100	73775010	2180	2180	2180	2180	0
88	20241112	185000	73775010	2180	2180	2180	2180	0
89	20241112	184900	73775010	2180	2180	2180	2180	0
90	20241112	184800	73775010	2180	2180	2180	2180	0
91	20241112	184700	73775010	2180	2180	2180	2180	0
92	20241112	184600	73775010	2180	2180	2180	2180	2170
93	20241112	184500	73775010	2180	2180	2180	2180	0
94	20241112	184400	73775010	2180	2180	2180	2180	0
95	20241112	184300	73775010	2180	2180	2180	2180	0
96	20241112	184200	73775010	2180	2180	2180	2180	0
97	20241112	184100	73775010	2180	2180	2180	2180	0
98	20241112	184000	73775010	2180	2180	2180	2180	0
99	20241112	183900	73775010	2180	2180	2180	2180	0
100	20241112	183800	73775010	2180	2180	2180	2180	0
101	20241112	183700	73775010	2180	2180	2180	2180	0
102	20241112	183600	73775010	2180	2180	2180	2180	0
103	20241112	183500	73775010	2180	2180	2180	2180	0
104	20241112	183400	73775010	2180	2180	2180	2180	0
105	20241112	183300	73775010	2180	2180	2180	2180	0
106	20241112	183200	73775010	2180	2180	2180	2180	0
107	20241112	183100	73775010	2180	2180	2180	2180	0
108	20241112	183000	73775010	2180	2180	2180	2180	0
109	20241112	182900	73775010	2180	2180	2180	2180	0
110	20241112	182800	73775010	2180	2180	2180	2180	0
111	20241112	182700	73775010	2180	2180	2180	2180	0
112	20241112	182600	73775010	2180	2180	2180	2180	0
113	20241112	182500	73775010	2180	2180	2180	2180	0
114	20241112	182400	73775010	2180	2180	2180	2180	0
115	20241112	182300	73775010	2180	2180	2180	2180	0
116	20241112	182200	73775010	2180	2180	2180	2180	0
117	20241112	182100	73775010	2180	2180	2180	2180	0
118	20241112	182000	73775010	2180	2180	2180	2180	0
119	20241112	181900	73775010	2180	2180	2180	2180	0
120	20241112	181800	73775010	2180	2180	2180	2180	0
121	20241112	181700	73775010	2180	2180	2180	2180	0
122	20241112	181600	73775010	2180	2180	2180	2180	2170
123	20241112	181500	73775010	2180	2180	2180	2180	0
124	20241112	181400	73775010	2180	2180	2180	2180	0
125	20241112	181300	73775010	2180	2180	2180	2180	0
126	20241112	181200	73775010	2180	2180	2180	2180	0
127	20241112	181100	73775010	2180	2180	2180	2180	0
128	20241112	181000	73775010	2180	2180	2180	2180	0
129	20241112	180900	73775010	2180	2180	2180	2180	0
130	20241112	180800	73775010	2180	2180	2180	2180	0
131	20241112	180700	73775010	2180	2180	2180	2180	0
132	20241112	180600	73775010	2180	2180	2180	2180	0
133	20241112	180500	73775010	2180	2180	2180	2180	0
134	20241112	180400	73775010	2180	2180	2180	2180	0
135	20241112	180300	73775010	2180	2180	2180	2180	0
136	20241112	180200	73775010	2180	2180	2180	2180	0
137	20241112	180100	73775010	2180	2180	2180	2180	0
138	20241112	180000	73775010	2180	2180	2180	2180	0
139	20241112	175900	73775010	2180	2180	2180	2180	0
140	20241112	175800	73775010	2180	2180	2180	2180	0
141	20241112	175700	73775010	2180	2180	2180	2180	0
142	20241112	175600	73775010	2180	2180	2180	2180	0
143	20241112	175500	73775010	2180	2180	2180	2180	0
144	20241112	175400	73775010	2180	2180	2180	2180	0
145	20241112	175300	73775010	2180	2180	2180	2180	0
146	20241112	175200	73775010	2180	2180	2180	2180	0
147	20241112	175100	73775010	2180	2180	2180	2180	0
148	20241112	175000	73775010	2180	2180	2180	2180	0
149	20241112	174900	73775010	2180	2180	2180	2180	0
150	20241112	174800	73775010	2180	2180	2180	2180	0
151	20241112	174700	73775010	2180	2180	2180	2180	0
152	20241112	174600	73775010	2180	2180	2180	2180	2170
153	20241112	174500	73775010	2180	2180	2180	2180	0
154	20241112	174400	73775010	2180	2180	2180	2180	0
155	20241112	174300	73775010	2180	2180	2180	2180	0
156	20241112	174200	73775010	2180	2180	2180	2180	0
157	20241112	174100	73775010	2180	2180	2180	2180	0
158	20241112	174000	73775010	2180	2180	2180	2180	0
159	20241112	173900	73775010	2180	2180	2180	2180	0
160	20241112	173800	73775010	2180	2180	2180	2180	0
161	20241112	173700	73775010	2180	2180	2180	2180	0
162	20241112	173600	73775010	2180	2180	2180	2180	0
163	20241112	173500	73775010	2180	2180	2180	2180	0
164	20241112	173400	73775010	2180	2180	2180	2180	0
165	20241112	173300	73775010	2180	2180	2180	2180	0
166	20241112	173200	73775010	2180	2180	2180	2180	0
167	20241112	173100	73775010	2180	2180	2180	2180	0
168	20241112	173000	73775010	2180	2180	2180	2180	0
169	20241112	172900	73775010	2180	2180	2180	2180	0
170	20241112	172800	73775010	2180	2180	2180	2180	0
171	20241112	172700	73775010	2180	2180	2180	2180	0
172	20241112	172600	73775010	2180	2180	2180	2180	0
173	20241112	172500	73775010	2180	2180	2180	2180	0
174	20241112	172400	73775010	2180	2180	2180	2180	0
175	20241112	172300	73775010	2180	2180	2180	2180	0
176	20241112	172200	73775010	2180	2180	2180	2180	0
177	20241112	172100	73775010	2180	2180	2180	2180	0
178	20241112	172000	73775010	2180	2180	2180	2180	0
179	20241112	171900	73775010	2180	2180	2180	2180	0
180	20241112	171800	73775010	2180	2180	2180	2180	0
181	20241112	171700	73775010	2180	2180	2180	2180	0
182	20241112	171600	73775010	2180	2180	2180	2180	2170
183	20241112	171500	73775010	2180	2180	2180	2180	0
184	20241112	171400	73775010	2180	2180	2180	2180	0
185	20241112	171300	73775010	2180	2180	2180	2180	0
186	20241112	171200	73775010	2180	2180	2180	2180	0
187	20241112	171100	73775010	2180	2180	2180	2180	0
188	20241112	171000	73775010	2180	2180	2180	2180	0
189	20241112	170900	73775010	2180	2180	2180	2180	0
190	20241112	170800	73775010	2180	2180	2180	2180	0
191	20241112	170700	73775010	2180	2180	2180	2180	0
192	20241112	170600	73775010	2180	2180	2180	2180	0
193	20241112	170500	73775010	2180	2180	2180	2180	0
194	20241112	170400	73775010	2180	2180	2180	2180	0
195	20241112	170300	73775010	2180	2180	2180	2180	0
196	20241112	170200	73775010	2180	2180	2180	2180	0
197	20241112	170100	73775010	2180	2180	2180	2180	0
198	20241112	170000	73775010	2180	2180	2180	2180	0
199	20241112	165900	73775010	2180	2180	2180	2180	0
200	20241112	165800	73775010	2180	2180	2180	2180	0
201	20241112	165700	73775010	2180	2180	2180	2180	0
202	20241112	165600	73775010	2180	2180	2180	2180	0
203	20241112	165500	73775010	2180	2180	2180	2180	0
204	20241112	165400	73775010	2180	2180	2180	2180	0
205	20241112	165300	73775010	2180	2180	2180	2180	0
206	20241112	165200	73775010	2180	2180	2180	2180	0
207	20241112	165100	73775010	2180	2180	2180	2180	0
208	20241112	165000	73775010	2180	2180	2180	2180	0
209	20241112	164900	73775010	2180	2180	2180	2180	0
210	20241112	164800	73775010	2180	2180	2180	2180	0
211	20241112	164700	73775010	2180	2180	2180	2180	0
212	20241112	164600	73775010	2180	2180	2180	2180	2170
213	20241112	164500	73775010	2180	2180	2180	2180	0
214	20241112	164400	73775010	2180	2180	2180	2180	0
215	20241112	164300	73775010	2180	2180	2180	2180	0
216	20241112	164200	73775010	2180	2180	2180	2180	0
217	20241112	164100	73775010	2180	2180	2180	2180	0
218	20241112	164000	73775010	2180	2180	2180	2180	0
219	20241112	163900	73775010	2180	2180	2180	2180	0
220	20241112	163800	73775010	2180	2180	2180	2180	0
221	20241112	163700	73775010	2180	2180	2180	2180	0
222	20241112	163600	73775010	2180	2180	2180	2180	0
223	20241112	163500	73775010	2180	2180	2180	2180	0
224	20241112	163400	73775010	2180	2180	2180	2180	0
225	20241112	163300	73775010	2180	2180	2180	2180	0
226	20241112	163200	73775010	2180	2180	2180	2180	0
227	20241112	163100	73775010	2180	2180	2180	2180	0
228	20241112	163000	73775010	2180	2180	2180	2180	0
229	20241112	162900	73775010	2180	2180	2180	2180	0
230	20241112	162800	73775010	2180	2180	2180	2180	0
231	20241112	162700	73775010	2180	2180	2180	2180	0
232	20241112	162600	73775010	2180	2180	2180	2180	0
233	20241112	162500	73775010	2180	2180	2180	2180	0
234	20241112	162400	73775010	2180	2180	2180	2180	0
235	20241112	162300	73775010	2180	2180	2180	2180	0
236	20241112	162200	73775010	2180	2180	2180	2180	0
237	20241112	162100	73775010	2180	2180	2180	2180	0
238	20241112	162000	73775010	2180	2180	2180	2180	0
239	20241112	161900	73775010	2180	2180	2180	2180	0
240	20241112	161800	73775010	2180	2180	2180	2180	0
241	20241112	161700	73775010	2180	2180	2180	2180	0
242	20241112	161600	73775010	2180	2180	2180	2180	2170
243	20241112	161500	73775010	2180	2180	2180	2180	0
244	20241112	161400	73775010	2180	2180	2180	2180	0
245	20241112	161300	73775010	2180	2180	2180	2180	0
246	20241112	161200	73775010	2180	2180	2180	2180	0
247	20241112	161100	73775010	2180	2180	2180	2180	0
248	20241112	161000	73775010	2180	2180	2180	2180	0
249	20241112	160900	73775010	2180	2180	2180	2180	0
250	20241112	160800	73775010	2180	2180	2180	2180	0
251	20241112	160700	73775010	2180	2180	2180	2180	0
252	20241112	160600	73775010	2180	2180	2180	2180	0
253	20241112	160500	73775010	2180	2180	2180	2180	0
254	20241112	160400	73775010	2180	2180	2180	2180	0
255	20241112	160300	73775010	2180	2180	2180	2180	0
256	20241112	160200	73775010	2180	2180	2180	2180	0
257	20241112	160100	73775010	2180	2180	2180	2180	0
258	20241112	160000	73775010	2180	2180	2180	2180	0
259	20241112	155900	73775010	2180	2180	2180	2180	0
260	20241112	155800	73775010	2180	2180	2180	2180	0
261	20241112	155700	73775010	2180	2180	2180	2180	0
262	20241112	155600	73775010	2180	2180	2180	2180	0
263	20241112	155500	73775010	2180	2180	2180	2180	0
264	20241112	155400	73775010	2180	2180	2180	2180	0
265	20241112	155300	73775010	2180	2180	2180	2180	0
266	20241112	155200	73775010	2180	2180	2180	2180	0
267	20241112	155100	73775010	2180	2180	2180	2180	0
268	20241112	155000	73775010	2180	2180	2180	2180	0
269	20241112	154900	73775010	2180	2180	2180	2180	0
270	20241112	154800	73775010	2180	2180	2180	2180	0
271	20241112	154700	73775010	2180	2180	2180	2180	0
272	20241112	154600	73775010	2180	2180	2180	2180	2170
273	20241112	154500	73775010	2180	2180	2180	2180	0
274	20241112	154400	73775010	2180	2180	2180	2180	0
275	20241112	154300	73775010	2180	2180	2180	2180	0
276	20241112	154200	73775010	2180	2180	2180	2180	0
277	20241112	154100	73775010	2180	2180	2180	2180	0
278	20241112	154000	73775010	2180	2180	2180	2180	0
279	20241112	153900	73775010	2180	2180	2180	2180	0
280	20241112	153800	73775010	2180	2180	2180	2180	0
281	20241112	153700	73775010	2180	2180	2180	2180	0
282	20241112	153600	73775010	2180	2180	2180	2180	0
283	20241112	153500	73775010	2180	2180	2180	2180	0
284	20241112	153400	73775010	2180	2180	2180	2180	0
285	20241112	153300	73775010	2180	2180	2180	2180	0
286	20241112	153200	73775010	2180	2180	2180	2180	0
287	20241112	153100	73775010	2180	2180	2180	2180	0
288	20241112	153000	73775010	2180	2180	2180	2180	2170
289	20241112	152900	69044410	2180	2180	2180	2180	0
290	20241112	152800	69044410	2180	2180	2180	2180	0
291	20241112	152700	69044410	2180	2180	2180	2180	0
292	20241112	152600	69044410	2180	2180	2180	2180	0
293	20241112	152500	69044410	2180	2180	2180	2180	0
294	20241112	152400	69044410	2180	2180	2180	2180	0
295	20241112	152300	69044410	2180	2180	2180	2180	0
296	20241112	152200	69044410	2180	2180	2180	2180	0
297	20241112	152100	69044410	2180	2180	2180	2180	0
298	20241112	152000	69044410	2180	2180	2180	2180	0
299	20241112	151900	69044410	2180	2175	2180	2165	224
300	20241112	151800	68559395	2165	2175	2175	2165	1466
301	20241112	151700	65384885	2180	2180	2180	2180	0
302	20241112	151600	65384885	2180	2180	2180	2180	0
303	20241112	151500	65384885	2180	2180	2180	2180	0
304	20241112	151400	65384885	2180	2180	2180	2180	0
305	20241112	151300	65384885	2180	2180	2180	2180	0
306	20241112	151200	65384885	2180	2180	2180	2180	0
307	20241112	151100	65384885	2180	2180	2180	2180	0
308	20241112	151000	65384885	2180	2180	2180	2180	0
309	20241112	150900	65384885	2180	2180	2180	2180	0
310	20241112	150800	65384885	2180	2180	2180	2180	0
311	20241112	150700	65384885	2180	2180	2180	2180	0
312	20241112	150600	65384885	2180	2180	2180	2180	3
313	20241112	150500	65378345	2165	2175	2175	2165	7000
314	20241112	150400	50205000	2180	2180	2180	2180	0
315	20241112	150300	50205000	2180	2180	2180	2180	0
316	20241112	150200	50205000	2180	2180	2180	2180	1
317	20241112	150100	50202820	2180	2180	2180	2180	0
318	20241112	150000	50202820	2180	2180	2180	2180	2
319	20241112	145900	50198460	2170	2180	2180	2170	167
320	20241112	145800	49835280	2170	2170	2170	2170	0
321	20241112	145700	49835280	2170	2170	2170	2170	0
322	20241112	145600	49835280	2170	2170	2170	2170	922
323	20241112	145500	47834540	2180	2180	2180	2180	0
324	20241112	145400	47834540	2180	2180	2180	2180	0
325	20241112	145300	47834540	2180	2180	2180	2180	0
326	20241112	145200	47834540	2180	2180	2180	2180	0
327	20241112	145100	47834540	2180	2180	2180	2180	0
328	20241112	145000	47834540	2180	2180	2180	2180	0
329	20241112	144900	47834540	2180	2180	2180	2180	3
330	20241112	144800	47828000	2170	2170	2170	2170	1200
331	20241112	144700	45224000	2170	2170	2170	2170	0
332	20241112	144600	45224000	2170	2170	2170	2170	0
333	20241112	144500	45224000	2170	2170	2170	2170	0
334	20241112	144400	45224000	2170	2170	2170	2170	300
335	20241112	144300	44573000	2175	2175	2175	2175	0
336	20241112	144200	44573000	2175	2175	2175	2175	3110
337	20241112	144100	37808750	2180	2180	2180	2180	0
338	20241112	144000	37808750	2180	2180	2180	2180	0
339	20241112	143900	37808750	2180	2180	2180	2180	0
340	20241112	143800	37808750	2180	2180	2180	2180	6
341	20241112	143700	37795670	2180	2180	2180	2180	10
342	20241112	143600	37773870	2180	2180	2180	2180	0
343	20241112	143500	37773870	2180	2180	2180	2180	0
344	20241112	143400	37773870	2180	2180	2180	2180	0
345	20241112	143300	37773870	2180	2180	2180	2180	0
346	20241112	143200	37773870	2180	2180	2180	2180	0
347	20241112	143100	37773870	2180	2180	2180	2180	0
348	20241112	143000	37773870	2180	2180	2180	2180	0
349	20241112	142900	37773870	2180	2180	2180	2180	0
350	20241112	142800	37773870	2180	2180	2180	2180	0
351	20241112	142700	37773870	2180	2180	2180	2180	0
352	20241112	142600	37773870	2180	2180	2180	2180	0
353	20241112	142500	37773870	2180	2180	2180	2180	0
354	20241112	142400	37773870	2180	2180	2180	2180	0
355	20241112	142300	37773870	2180	2180	2180	2180	0
356	20241112	142200	37773870	2180	2180	2180	2180	0
357	20241112	142100	37773870	2180	2180	2180	2180	0
358	20241112	142000	37773870	2180	2180	2180	2180	0
359	20241112	141900	37773870	2180	2180	2180	2180	0
360	20241112	141800	37773870	2180	2180	2180	2180	0
361	20241112	141700	37773870	2180	2180	2180	2180	0
362	20241112	141600	37773870	2180	2180	2180	2180	0
363	20241112	141500	37773870	2180	2180	2180	2180	3
364	20241112	141400	37767330	2175	2175	2175	2175	0
365	20241112	141300	37767330	2175	2175	2175	2175	0
366	20241112	141200	37767330	2175	2175	2175	2175	462
367	20241112	141100	36762480	2180	2180	2180	2180	0
368	20241112	141000	36762480	2180	2180	2180	2180	0
369	20241112	140900	36762480	2180	2180	2180	2180	0
370	20241112	140800	36762480	2180	2180	2180	2180	1
371	20241112	140700	36760300	2180	2180	2180	2180	0
372	20241112	140600	36760300	2180	2180	2180	2180	0
373	20241112	140500	36760300	2180	2180	2180	2180	0
374	20241112	140400	36760300	2180	2180	2180	2180	0
375	20241112	140300	36760300	2180	2180	2180	2180	2
376	20241112	140200	36755940	2175	2175	2175	2175	1
377	20241112	140100	36753765	2175	2175	2175	2175	0
378	20241112	140000	36753765	2175	2175	2175	2175	0
379	20241112	135900	36753765	2175	2175	2175	2175	1
380	20241112	135800	36751590	2180	2180	2180	2180	1
381	20241112	135700	36749410	2180	2180	2180	2180	0
382	20241112	135600	36749410	2180	2180	2180	2180	0
383	20241112	135500	36749410	2180	2180	2180	2180	1
384	20241112	135400	36747230	2180	2180	2180	2180	0
385	20241112	135300	36747230	2180	2180	2180	2180	7
386	20241112	135200	36731970	2180	2180	2180	2180	0
387	20241112	135100	36731970	2180	2180	2180	2180	0
388	20241112	135000	36731970	2180	2180	2180	2180	0
389	20241112	134900	36731970	2180	2180	2180	2180	0
390	20241112	134800	36731970	2180	2180	2180	2180	0
391	20241112	134700	36731970	2180	2180	2180	2180	0
392	20241112	134600	36731970	2180	2180	2180	2180	0
393	20241112	134500	36731970	2180	2180	2180	2180	0
394	20241112	134400	36731970	2180	2180	2180	2180	0
395	20241112	134300	36731970	2180	2180	2180	2180	7
396	20241112	134200	36716710	2175	2175	2175	2175	0
397	20241112	134100	36716710	2175	2175	2175	2175	0
398	20241112	134000	36716710	2175	2175	2175	2175	1
399	20241112	133900	36714535	2185	2185	2185	2185	0
400	20241112	133800	36714535	2185	2185	2185	2185	0
401	20241112	133700	36714535	2185	2185	2185	2185	0
402	20241112	133600	36714535	2185	2185	2185	2185	2
403	20241112	133500	36710165	2180	2180	2180	2180	2
404	20241112	133400	36705805	2175	2175	2175	2175	0
405	20241112	133300	36705805	2175	2175	2175	2175	0
406	20241112	133200	36705805	2175	2175	2175	2175	0
407	20241112	133100	36705805	2175	2175	2175	2175	0
408	20241112	133000	36705805	2175	2175	2175	2175	0
409	20241112	132900	36705805	2175	2175	2175	2175	0
410	20241112	132800	36705805	2175	2175	2175	2175	0
411	20241112	132700	36705805	2175	2175	2175	2175	0
412	20241112	132600	36705805	2175	2180	2180	2175	788
413	20241112	132500	34989380	2175	2175	2175	2175	0
414	20241112	132400	34989380	2175	2175	2175	2175	0
415	20241112	132300	34989380	2175	2175	2175	2175	0
416	20241112	132200	34989380	2175	2175	2175	2175	0
417	20241112	132100	34989380	2175	2175	2175	2175	442
418	20241112	132000	34028030	2180	2180	2180	2180	130
419	20241112	131900	33744630	2185	2185	2185	2185	0
420	20241112	131800	33744630	2185	2185	2185	2185	0
421	20241112	131700	33744630	2185	2185	2185	2185	0
422	20241112	131600	33744630	2185	2185	2185	2185	0
423	20241112	131500	33744630	2185	2185	2185	2185	0
424	20241112	131400	33744630	2185	2185	2185	2185	0
425	20241112	131300	33744630	2185	2185	2185	2185	0
426	20241112	131200	33744630	2185	2185	2185	2185	0
427	20241112	131100	33744630	2185	2185	2185	2185	0
428	20241112	131000	33744630	2185	2185	2185	2185	0
429	20241112	130900	33744630	2185	2185	2185	2185	0
430	20241112	130800	33744630	2185	2185	2185	2185	0
431	20241112	130700	33744630	2185	2185	2185	2185	0
432	20241112	130600	33744630	2185	2185	2185	2185	0
433	20241112	130500	33744630	2185	2185	2185	2185	0
434	20241112	130400	33744630	2185	2185	2185	2185	0
435	20241112	130300	33744630	2185	2185	2185	2185	1185
436	20241112	130200	31155405	2185	2185	2185	2185	0
437	20241112	130100	31155405	2185	2185	2185	2185	0
438	20241112	130000	31155405	2185	2185	2185	2185	0
439	20241112	125900	31155405	2185	2185	2185	2185	0
440	20241112	125800	31155405	2185	2185	2185	2185	0
441	20241112	125700	31155405	2185	2185	2185	2185	0
442	20241112	125600	31155405	2185	2180	2185	2180	2
443	20241112	125500	31151040	2175	2175	2175	2175	0
444	20241112	125400	31151040	2175	2175	2175	2175	0
445	20241112	125300	31151040	2175	2175	2175	2175	756
446	20241112	125200	29506740	2185	2185	2185	2185	0
447	20241112	125100	29506740	2185	2185	2185	2185	0
448	20241112	125000	29506740	2185	2185	2185	2185	0
449	20241112	124900	29506740	2185	2185	2185	2185	0
450	20241112	124800	29506740	2185	2185	2185	2185	0
451	20241112	124700	29506740	2185	2185	2185	2185	0
452	20241112	124600	29506740	2185	2185	2185	2185	0
453	20241112	124500	29506740	2185	2185	2185	2185	0
454	20241112	124400	29506740	2185	2185	2185	2185	0
455	20241112	124300	29506740	2185	2185	2185	2185	0
456	20241112	124200	29506740	2185	2185	2185	2185	0
457	20241112	124100	29506740	2185	2185	2185	2185	0
458	20241112	124000	29506740	2185	2185	2185	2185	0
459	20241112	123900	29506740	2185	2185	2185	2185	2
460	20241112	123800	29502370	2175	2175	2175	2175	0
461	20241112	123700	29502370	2175	2175	2175	2175	0
462	20241112	123600	29502370	2175	2175	2175	2175	0
463	20241112	123500	29502370	2175	2175	2175	2175	0
464	20241112	123400	29502370	2175	2175	2175	2175	1
465	20241112	123300	29500195	2185	2185	2185	2185	1
466	20241112	123200	29498010	2175	2175	2175	2175	0
467	20241112	123100	29498010	2175	2175	2175	2175	336
468	20241112	123000	28767210	2185	2180	2185	2180	2
469	20241112	122900	28762845	2175	2175	2175	2175	0
470	20241112	122800	28762845	2175	2175	2175	2175	0
471	20241112	122700	28762845	2175	2175	2175	2175	0
472	20241112	122600	28762845	2175	2175	2175	2175	0
473	20241112	122500	28762845	2175	2175	2175	2175	0
474	20241112	122400	28762845	2175	2175	2175	2175	0
475	20241112	122300	28762845	2175	2175	2175	2175	0
476	20241112	122200	28762845	2175	2175	2175	2175	0
477	20241112	122100	28762845	2175	2175	2175	2175	0
478	20241112	122000	28762845	2175	2175	2175	2175	0
479	20241112	121900	28762845	2175	2175	2175	2175	0
480	20241112	121800	28762845	2175	2175	2175	2175	0
481	20241112	121700	28762845	2175	2175	2175	2175	0
482	20241112	121600	28762845	2175	2175	2175	2175	0
483	20241112	121500	28762845	2175	2175	2175	2175	0
484	20241112	121400	28762845	2175	2175	2175	2175	0
485	20241112	121300	28762845	2175	2175	2175	2175	0
486	20241112	121200	28762845	2175	2175	2175	2175	0
487	20241112	121100	28762845	2175	2175	2175	2175	0
488	20241112	121000	28762845	2175	2175	2175	2175	0
489	20241112	120900	28762845	2175	2180	2180	2175	1529
490	20241112	120800	25429655	2185	2185	2185	2185	0
491	20241112	120700	25429655	2185	2185	2185	2185	0
492	20241112	120600	25429655	2185	2185	2185	2185	0
493	20241112	120500	25429655	2185	2185	2185	2185	0
494	20241112	120400	25429655	2185	2185	2185	2185	0
495	20241112	120300	25429655	2185	2185	2185	2185	0
496	20241112	120200	25429655	2185	2185	2185	2185	1
497	20241112	120100	25427470	2185	2185	2185	2185	0
498	20241112	120000	25427470	2185	2185	2185	2185	1
499	20241112	115900	25425285	2180	2180	2180	2180	1
500	20241112	115800	25423105	2180	2180	2180	2180	0
501	20241112	115700	25423105	2180	2180	2180	2180	0
502	20241112	115600	25423105	2180	2180	2180	2180	0
503	20241112	115500	25423105	2180	2180	2180	2180	0
504	20241112	115400	25423105	2180	2180	2180	2180	0
505	20241112	115300	25423105	2180	2180	2180	2180	99
506	20241112	115200	25207285	2185	2185	2185	2185	0
507	20241112	115100	25207285	2185	2185	2185	2185	0
508	20241112	115000	25207285	2185	2185	2185	2185	0
509	20241112	114900	25207285	2185	2185	2185	2185	0
510	20241112	114800	25207285	2185	2185	2185	2185	2
511	20241112	114700	25202915	2185	2185	2185	2185	0
512	20241112	114600	25202915	2185	2185	2185	2185	0
513	20241112	114500	25202915	2185	2185	2185	2185	0
514	20241112	114400	25202915	2185	2185	2185	2185	1
515	20241112	114300	25200730	2190	2190	2190	2190	0
516	20241112	114200	25200730	2190	2190	2190	2190	0
517	20241112	114100	25200730	2190	2190	2190	2190	0
518	20241112	114000	25200730	2190	2190	2190	2190	0
519	20241112	113900	25200730	2190	2190	2190	2190	0
520	20241112	113800	25200730	2190	2190	2190	2190	0
521	20241112	113700	25200730	2190	2190	2190	2190	0
522	20241112	113600	25200730	2190	2190	2190	2190	20
523	20241112	113500	25156930	2190	2190	2190	2190	0
524	20241112	113400	25156930	2190	2190	2190	2190	0
525	20241112	113300	25156930	2190	2190	2190	2190	0
526	20241112	113200	25156930	2190	2190	2190	2190	0
527	20241112	113100	25156930	2190	2190	2190	2190	0
528	20241112	113000	25156930	2190	2190	2190	2190	0
529	20241112	112900	25156930	2190	2190	2190	2190	0
530	20241112	112800	25156930	2190	2190	2190	2190	28
531	20241112	112700	25095610	2190	2190	2190	2190	0
532	20241112	112600	25095610	2190	2190	2190	2190	0
533	20241112	112500	25095610	2190	2190	2190	2190	0
534	20241112	112400	25095610	2190	2190	2190	2190	0
535	20241112	112300	25095610	2190	2190	2190	2190	0
536	20241112	112200	25095610	2190	2190	2190	2190	0
537	20241112	112100	25095610	2190	2190	2190	2190	0
538	20241112	112000	25095610	2190	2190	2190	2190	0
539	20241112	111900	25095610	2190	2190	2190	2190	0
540	20241112	111800	25095610	2190	2190	2190	2190	0
541	20241112	111700	25095610	2190	2190	2190	2190	0
542	20241112	111600	25095610	2190	2190	2190	2190	0
543	20241112	111500	25095610	2190	2190	2190	2190	0
544	20241112	111400	25095610	2190	2190	2190	2190	1
545	20241112	111300	25093420	2185	2185	2185	2185	0
546	20241112	111200	25093420	2185	2185	2185	2185	0
547	20241112	111100	25093420	2185	2185	2185	2185	66
548	20241112	111000	24949210	2185	2185	2185	2185	0
549	20241112	110900	24949210	2185	2185	2185	2185	0
550	20241112	110800	24949210	2185	2185	2185	2185	3
551	20241112	110700	24942655	2190	2190	2190	2190	0
552	20241112	110600	24942655	2190	2190	2190	2190	0
553	20241112	110500	24942655	2190	2190	2190	2190	0
554	20241112	110400	24942655	2190	2190	2190	2190	0
555	20241112	110300	24942655	2190	2190	2190	2190	0
556	20241112	110200	24942655	2190	2190	2190	2190	0
557	20241112	110100	24942655	2190	2190	2190	2190	0
558	20241112	110000	24942655	2190	2190	2190	2190	0
559	20241112	105900	24942655	2190	2190	2190	2190	0
560	20241112	105800	24942655	2190	2190	2190	2190	0
561	20241112	105700	24942655	2190	2190	2190	2190	0
562	20241112	105600	24942655	2190	2190	2190	2190	0
563	20241112	105500	24942655	2190	2190	2190	2190	0
564	20241112	105400	24942655	2190	2190	2190	2190	0
565	20241112	105300	24942655	2190	2190	2190	2190	0
566	20241112	105200	24942655	2190	2190	2190	2190	0
567	20241112	105100	24942655	2190	2190	2190	2190	0
568	20241112	105000	24942655	2190	2190	2190	2190	0
569	20241112	104900	24942655	2190	2190	2190	2190	0
570	20241112	104800	24942655	2190	2190	2190	2190	0
571	20241112	104700	24942655	2190	2190	2190	2190	0
572	20241112	104600	24942655	2190	2190	2190	2190	0
573	20241112	104500	24942655	2190	2190	2190	2190	0
574	20241112	104400	24942655	2190	2190	2190	2190	0
575	20241112	104300	24942655	2190	2190	2190	2190	0
576	20241112	104200	24942655	2190	2190	2190	2190	0
577	20241112	104100	24942655	2190	2190	2190	2190	0
578	20241112	104000	24942655	2190	2190	2190	2190	0
579	20241112	103900	24942655	2190	2190	2190	2190	0
580	20241112	103800	24942655	2190	2190	2190	2190	0
581	20241112	103700	24942655	2190	2190	2190	2190	0
582	20241112	103600	24942655	2190	2190	2190	2190	0
583	20241112	103500	24942655	2190	2190	2190	2190	0
584	20241112	103400	24942655	2190	2190	2190	2190	0
585	20241112	103300	24942655	2190	2190	2190	2190	0
586	20241112	103200	24942655	2190	2190	2190	2190	0
587	20241112	103100	24942655	2190	2190	2190	2190	0
588	20241112	103000	24942655	2190	2190	2190	2190	0
589	20241112	102900	24942655	2190	2190	2190	2190	0
590	20241112	102800	24942655	2190	2190	2190	2190	0
591	20241112	102700	24942655	2190	2190	2190	2190	5
592	20241112	102600	24931705	2190	2190	2190	2190	0
593	20241112	102500	24931705	2190	2190	2190	2190	0
594	20241112	102400	24931705	2190	2190	2190	2190	0
595	20241112	102300	24931705	2190	2190	2190	2190	0
596	20241112	102200	24931705	2190	2190	2190	2190	0
597	20241112	102100	24931705	2190	2190	2190	2190	0
598	20241112	102000	24931705	2190	2190	2190	2190	0
599	20241112	101900	24931705	2190	2190	2190	2190	0
600	20241112	101800	24931705	2190	2185	2190	2185	458
601	20241112	101700	23930970	2190	2190	2190	2190	0
602	20241112	101600	23930970	2190	2190	2190	2190	0
603	20241112	101500	23930970	2190	2190	2190	2190	0
604	20241112	101400	23930970	2190	2190	2190	2190	1
605	20241112	101300	23928780	2190	2190	2190	2190	0
606	20241112	101200	23928780	2190	2190	2190	2190	0
607	20241112	101100	23928780	2190	2190	2190	2190	0
608	20241112	101000	23928780	2190	2190	2190	2190	0
609	20241112	100900	23928780	2190	2190	2190	2190	0
610	20241112	100800	23928780	2190	2190	2190	2190	0
611	20241112	100700	23928780	2190	2190	2190	2190	2
612	20241112	100600	23924400	2185	2185	2185	2185	0
613	20241112	100500	23924400	2185	2185	2185	2185	0
614	20241112	100400	23924400	2185	2185	2185	2185	0
615	20241112	100300	23924400	2185	2185	2185	2185	0
616	20241112	100200	23924400	2185	2190	2190	2185	4
617	20241112	100100	23915645	2180	2180	2180	2180	0
618	20241112	100000	23915645	2180	2180	2180	2180	0
619	20241112	095900	23915645	2180	2180	2180	2180	20
620	20241112	095800	23872045	2180	2180	2180	2180	2
621	20241112	095700	23867685	2180	2180	2180	2180	0
622	20241112	095600	23867685	2180	2180	2180	2180	19
623	20241112	095500	23826265	2180	2180	2180	2180	0
624	20241112	095400	23826265	2180	2180	2180	2180	0
625	20241112	095300	23826265	2180	2180	2180	2180	0
626	20241112	095200	23826265	2180	2180	2180	2180	5
627	20241112	095100	23815365	2180	2180	2180	2180	85
628	20241112	095000	23630065	2180	2180	2180	2180	1762
629	20241112	094900	19788905	2190	2190	2190	2190	0
630	20241112	094800	19788905	2190	2190	2190	2190	3
631	20241112	094700	19782335	2190	2190	2190	2190	0
632	20241112	094600	19782335	2190	2190	2190	2190	2
633	20241112	094500	19777955	2185	2185	2185	2185	0
634	20241112	094400	19777955	2185	2190	2190	2185	13
635	20241112	094300	19749540	2180	2180	2180	2180	0
636	20241112	094200	19749540	2180	2180	2180	2180	5
637	20241112	094100	19738640	2190	2190	2190	2190	0
638	20241112	094000	19738640	2190	2190	2190	2190	0
639	20241112	093900	19738640	2190	2190	2190	2190	0
640	20241112	093800	19738640	2190	2190	2190	2190	0
641	20241112	093700	19738640	2190	2190	2190	2190	0
642	20241112	093600	19738640	2190	2190	2190	2190	3
643	20241112	093500	19732070	2185	2185	2185	2185	0
644	20241112	093400	19732070	2185	2185	2185	2185	0
645	20241112	093300	19732070	2185	2185	2185	2185	0
646	20241112	093200	19732070	2185	2185	2185	2185	0
647	20241112	093100	19732070	2185	2185	2185	2185	0
648	20241112	093000	19732070	2185	2185	2185	2185	0
649	20241112	092900	19732070	2185	2185	2185	2185	1017
650	20241112	092800	17509925	2185	2185	2185	2185	14
651	20241112	092700	17479335	2190	2190	2190	2190	0
652	20241112	092600	17479335	2190	2190	2190	2190	0
653	20241112	092500	17479335	2190	2190	2190	2190	0
654	20241112	092400	17479335	2190	2190	2190	2190	0
655	20241112	092300	17479335	2190	2190	2190	2190	0
656	20241112	092200	17479335	2190	2190	2190	2190	3
657	20241112	092100	17472765	2185	2190	2190	2185	22
658	20241112	092000	17424680	2180	2185	2190	2180	360
659	20241112	091900	16639760	2195	2195	2195	2195	0
660	20241112	091800	16639760	2195	2195	2195	2195	0
661	20241112	091700	16639760	2195	2195	2195	2195	0
662	20241112	091600	16639760	2195	2195	2195	2195	0
663	20241112	091500	16639760	2195	2195	2195	2195	0
664	20241112	091400	16639760	2195	2190	2195	2190	30
665	20241112	091300	16574035	2180	2180	2180	2180	0
666	20241112	091200	16574035	2180	2180	2180	2180	0
667	20241112	091100	16574035	2180	2180	2180	2180	2024
668	20241112	091000	12161715	2180	2180	2180	2180	45
669	20241112	090900	12063615	2200	2190	2200	2185	4003
670	20241112	090800	3304320	2190	2190	2190	2190	0
671	20241112	090700	3304320	2190	2190	2190	2190	108
672	20241112	090600	3067800	2200	2200	2200	2200	0
673	20241112	090500	3067800	2200	2200	2200	2200	0
674	20241112	090400	3067800	2200	2200	2200	2200	0
675	20241112	090300	3067800	2200	2200	2200	2200	0
676	20241112	090200	3067800	2200	2200	2200	2200	0
677	20241112	090100	3067800	2200	2195	2200	2190	1375
678	20241112	090000	50600	2200	2200	2200	2200	23