KissMeData/363280/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	211600	360729610	2930	2930	2930	2930	6665
3	20241113	211500	360729610	2930	2930	2930	2930	0
4	20241113	211400	360729610	2930	2930	2930	2930	0
5	20241113	211300	360729610	2930	2930	2930	2930	0
6	20241113	211200	360729610	2930	2930	2930	2930	0
7	20241113	211100	360729610	2930	2930	2930	2930	0
8	20241113	211000	360729610	2930	2930	2930	2930	0
9	20241113	210900	360729610	2930	2930	2930	2930	0
10	20241113	210800	360729610	2930	2930	2930	2930	0
11	20241113	210700	360729610	2930	2930	2930	2930	0
12	20241113	210600	360729610	2930	2930	2930	2930	0
13	20241113	210500	360729610	2930	2930	2930	2930	0
14	20241113	210400	360729610	2930	2930	2930	2930	0
15	20241113	210300	360729610	2930	2930	2930	2930	0
16	20241113	210200	360729610	2930	2930	2930	2930	0
17	20241113	210100	360729610	2930	2930	2930	2930	0
18	20241113	210000	360729610	2930	2930	2930	2930	0
19	20241113	205900	360729610	2930	2930	2930	2930	0
20	20241113	205800	360729610	2930	2930	2930	2930	0
21	20241113	205700	360729610	2930	2930	2930	2930	0
22	20241113	205600	360729610	2930	2930	2930	2930	0
23	20241113	205500	360729610	2930	2930	2930	2930	0
24	20241113	205400	360729610	2930	2930	2930	2930	0
25	20241113	205300	360729610	2930	2930	2930	2930	0
26	20241113	205200	360729610	2930	2930	2930	2930	0
27	20241113	205100	360729610	2930	2930	2930	2930	0
28	20241113	205000	360729610	2930	2930	2930	2930	0
29	20241113	204900	360729610	2930	2930	2930	2930	0
30	20241113	204800	360729610	2930	2930	2930	2930	0
31	20241113	204700	360729610	2930	2930	2930	2930	0
32	20241113	204600	360729610	2930	2930	2930	2930	6665
33	20241113	204500	360729610	2930	2930	2930	2930	0
34	20241113	204400	360729610	2930	2930	2930	2930	0
35	20241113	204300	360729610	2930	2930	2930	2930	0
36	20241113	204200	360729610	2930	2930	2930	2930	0
37	20241113	204100	360729610	2930	2930	2930	2930	0
38	20241113	204000	360729610	2930	2930	2930	2930	0
39	20241113	203900	360729610	2930	2930	2930	2930	0
40	20241113	203800	360729610	2930	2930	2930	2930	0
41	20241113	203700	360729610	2930	2930	2930	2930	0
42	20241113	203600	360729610	2930	2930	2930	2930	0
43	20241113	203500	360729610	2930	2930	2930	2930	0
44	20241113	203400	360729610	2930	2930	2930	2930	0
45	20241113	203300	360729610	2930	2930	2930	2930	0
46	20241113	203200	360729610	2930	2930	2930	2930	0
47	20241113	203100	360729610	2930	2930	2930	2930	0
48	20241113	203000	360729610	2930	2930	2930	2930	0
49	20241113	202900	360729610	2930	2930	2930	2930	0
50	20241113	202800	360729610	2930	2930	2930	2930	0
51	20241113	202700	360729610	2930	2930	2930	2930	0
52	20241113	202600	360729610	2930	2930	2930	2930	0
53	20241113	202500	360729610	2930	2930	2930	2930	0
54	20241113	202400	360729610	2930	2930	2930	2930	0
55	20241113	202300	360729610	2930	2930	2930	2930	0
56	20241113	202200	360729610	2930	2930	2930	2930	0
57	20241113	202100	360729610	2930	2930	2930	2930	0
58	20241113	202000	360729610	2930	2930	2930	2930	0
59	20241113	201900	360729610	2930	2930	2930	2930	0
60	20241113	201800	360729610	2930	2930	2930	2930	0
61	20241113	201700	360729610	2930	2930	2930	2930	0
62	20241113	201600	360729610	2930	2930	2930	2930	6665
63	20241113	201500	360729610	2930	2930	2930	2930	0
64	20241113	201400	360729610	2930	2930	2930	2930	0
65	20241113	201300	360729610	2930	2930	2930	2930	0
66	20241113	201200	360729610	2930	2930	2930	2930	0
67	20241113	201100	360729610	2930	2930	2930	2930	0
68	20241113	201000	360729610	2930	2930	2930	2930	0
69	20241113	200900	360729610	2930	2930	2930	2930	0
70	20241113	200800	360729610	2930	2930	2930	2930	0
71	20241113	200700	360729610	2930	2930	2930	2930	0
72	20241113	200600	360729610	2930	2930	2930	2930	0
73	20241113	200500	360729610	2930	2930	2930	2930	0
74	20241113	200400	360729610	2930	2930	2930	2930	0
75	20241113	200300	360729610	2930	2930	2930	2930	0
76	20241113	200200	360729610	2930	2930	2930	2930	0
77	20241113	200100	360729610	2930	2930	2930	2930	0
78	20241113	200000	360729610	2930	2930	2930	2930	0
79	20241113	195900	360729610	2930	2930	2930	2930	0
80	20241113	195800	360729610	2930	2930	2930	2930	0
81	20241113	195700	360729610	2930	2930	2930	2930	0
82	20241113	195600	360729610	2930	2930	2930	2930	0
83	20241113	195500	360729610	2930	2930	2930	2930	0
84	20241113	195400	360729610	2930	2930	2930	2930	0
85	20241113	195300	360729610	2930	2930	2930	2930	0
86	20241113	195200	360729610	2930	2930	2930	2930	0
87	20241113	195100	360729610	2930	2930	2930	2930	0
88	20241113	195000	360729610	2930	2930	2930	2930	0
89	20241113	194900	360729610	2930	2930	2930	2930	0
90	20241113	194800	360729610	2930	2930	2930	2930	0
91	20241113	194700	360729610	2930	2930	2930	2930	0
92	20241113	194600	360729610	2930	2930	2930	2930	6665
93	20241113	194500	360729610	2930	2930	2930	2930	0
94	20241113	194400	360729610	2930	2930	2930	2930	0
95	20241113	194300	360729610	2930	2930	2930	2930	0
96	20241113	194200	360729610	2930	2930	2930	2930	0
97	20241113	194100	360729610	2930	2930	2930	2930	0
98	20241113	194000	360729610	2930	2930	2930	2930	0
99	20241113	193900	360729610	2930	2930	2930	2930	0
100	20241113	193800	360729610	2930	2930	2930	2930	0
101	20241113	193700	360729610	2930	2930	2930	2930	0
102	20241113	193600	360729610	2930	2930	2930	2930	0
103	20241113	193500	360729610	2930	2930	2930	2930	0
104	20241113	193400	360729610	2930	2930	2930	2930	0
105	20241113	193300	360729610	2930	2930	2930	2930	0
106	20241113	193200	360729610	2930	2930	2930	2930	0
107	20241113	193100	360729610	2930	2930	2930	2930	0
108	20241113	193000	360729610	2930	2930	2930	2930	0
109	20241113	192900	360729610	2930	2930	2930	2930	0
110	20241113	192800	360729610	2930	2930	2930	2930	0
111	20241113	192700	360729610	2930	2930	2930	2930	0
112	20241113	192600	360729610	2930	2930	2930	2930	0
113	20241113	192500	360729610	2930	2930	2930	2930	0
114	20241113	192400	360729610	2930	2930	2930	2930	0
115	20241113	192300	360729610	2930	2930	2930	2930	0
116	20241113	192200	360729610	2930	2930	2930	2930	0
117	20241113	192100	360729610	2930	2930	2930	2930	0
118	20241113	192000	360729610	2930	2930	2930	2930	0
119	20241113	191900	360729610	2930	2930	2930	2930	0
120	20241113	191800	360729610	2930	2930	2930	2930	0
121	20241113	191700	360729610	2930	2930	2930	2930	0
122	20241113	191600	360729610	2930	2930	2930	2930	6665
123	20241113	191500	360729610	2930	2930	2930	2930	0
124	20241113	191400	360729610	2930	2930	2930	2930	0
125	20241113	191300	360729610	2930	2930	2930	2930	0
126	20241113	191200	360729610	2930	2930	2930	2930	0
127	20241113	191100	360729610	2930	2930	2930	2930	0
128	20241113	191000	360729610	2930	2930	2930	2930	0
129	20241113	190900	360729610	2930	2930	2930	2930	0
130	20241113	190800	360729610	2930	2930	2930	2930	0
131	20241113	190700	360729610	2930	2930	2930	2930	0
132	20241113	190600	360729610	2930	2930	2930	2930	0
133	20241113	190500	360729610	2930	2930	2930	2930	0
134	20241113	190400	360729610	2930	2930	2930	2930	0
135	20241113	190300	360729610	2930	2930	2930	2930	0
136	20241113	190200	360729610	2930	2930	2930	2930	0
137	20241113	190100	360729610	2930	2930	2930	2930	0
138	20241113	190000	360729610	2930	2930	2930	2930	0
139	20241113	185900	360729610	2930	2930	2930	2930	0
140	20241113	185800	360729610	2930	2930	2930	2930	0
141	20241113	185700	360729610	2930	2930	2930	2930	0
142	20241113	185600	360729610	2930	2930	2930	2930	0
143	20241113	185500	360729610	2930	2930	2930	2930	0
144	20241113	185400	360729610	2930	2930	2930	2930	0
145	20241113	185300	360729610	2930	2930	2930	2930	0
146	20241113	185200	360729610	2930	2930	2930	2930	0
147	20241113	185100	360729610	2930	2930	2930	2930	0
148	20241113	185000	360729610	2930	2930	2930	2930	0
149	20241113	184900	360729610	2930	2930	2930	2930	0
150	20241113	184800	360729610	2930	2930	2930	2930	0
151	20241113	184700	360729610	2930	2930	2930	2930	0
152	20241113	184600	360729610	2930	2930	2930	2930	6665
153	20241113	184500	360729610	2930	2930	2930	2930	0
154	20241113	184400	360729610	2930	2930	2930	2930	0
155	20241113	184300	360729610	2930	2930	2930	2930	0
156	20241113	184200	360729610	2930	2930	2930	2930	0
157	20241113	184100	360729610	2930	2930	2930	2930	0
158	20241113	184000	360729610	2930	2930	2930	2930	0
159	20241113	183900	360729610	2930	2930	2930	2930	0
160	20241113	183800	360729610	2930	2930	2930	2930	0
161	20241113	183700	360729610	2930	2930	2930	2930	0
162	20241113	183600	360729610	2930	2930	2930	2930	0
163	20241113	183500	360729610	2930	2930	2930	2930	0
164	20241113	183400	360729610	2930	2930	2930	2930	0
165	20241113	183300	360729610	2930	2930	2930	2930	0
166	20241113	183200	360729610	2930	2930	2930	2930	0
167	20241113	183100	360729610	2930	2930	2930	2930	0
168	20241113	183000	360729610	2930	2930	2930	2930	0
169	20241113	182900	360729610	2930	2930	2930	2930	0
170	20241113	182800	360729610	2930	2930	2930	2930	0
171	20241113	182700	360729610	2930	2930	2930	2930	0
172	20241113	182600	360729610	2930	2930	2930	2930	0
173	20241113	182500	360729610	2930	2930	2930	2930	0
174	20241113	182400	360729610	2930	2930	2930	2930	0
175	20241113	182300	360729610	2930	2930	2930	2930	0
176	20241113	182200	360729610	2930	2930	2930	2930	0
177	20241113	182100	360729610	2930	2930	2930	2930	0
178	20241113	182000	360729610	2930	2930	2930	2930	0
179	20241113	181900	360729610	2930	2930	2930	2930	0
180	20241113	181800	360729610	2930	2930	2930	2930	0
181	20241113	181700	360729610	2930	2930	2930	2930	0
182	20241113	181600	360729610	2930	2930	2930	2930	6665
183	20241113	181500	360729610	2930	2930	2930	2930	0
184	20241113	181400	360729610	2930	2930	2930	2930	0
185	20241113	181300	360729610	2930	2930	2930	2930	0
186	20241113	181200	360729610	2930	2930	2930	2930	0
187	20241113	181100	360729610	2930	2930	2930	2930	0
188	20241113	181000	360729610	2930	2930	2930	2930	0
189	20241113	180900	360729610	2930	2930	2930	2930	0
190	20241113	180800	360729610	2930	2930	2930	2930	0
191	20241113	180700	360729610	2930	2930	2930	2930	0
192	20241113	180600	360729610	2930	2930	2930	2930	0
193	20241113	180500	360729610	2930	2930	2930	2930	0
194	20241113	180400	360729610	2930	2930	2930	2930	0
195	20241113	180300	360729610	2930	2930	2930	2930	0
196	20241113	180200	360729610	2930	2930	2930	2930	0
197	20241113	180100	360729610	2930	2930	2930	2930	0
198	20241113	180000	360729610	2930	2930	2930	2930	0
199	20241113	175900	360729610	2930	2930	2930	2930	0
200	20241113	175800	360729610	2930	2930	2930	2930	0
201	20241113	175700	360729610	2930	2930	2930	2930	0
202	20241113	175600	360729610	2930	2930	2930	2930	0
203	20241113	175500	360729610	2930	2930	2930	2930	0
204	20241113	175400	360729610	2930	2930	2930	2930	0
205	20241113	175300	360729610	2930	2930	2930	2930	0
206	20241113	175200	360729610	2930	2930	2930	2930	0
207	20241113	175100	360729610	2930	2930	2930	2930	0
208	20241113	175000	360729610	2930	2930	2930	2930	0
209	20241113	174900	360729610	2930	2930	2930	2930	0
210	20241113	174800	360729610	2930	2930	2930	2930	0
211	20241113	174700	360729610	2930	2930	2930	2930	0
212	20241113	174600	360729610	2930	2930	2930	2930	6665
213	20241113	174500	360729610	2930	2930	2930	2930	0
214	20241113	174400	360729610	2930	2930	2930	2930	0
215	20241113	174300	360729610	2930	2930	2930	2930	0
216	20241113	174200	360729610	2930	2930	2930	2930	0
217	20241113	174100	360729610	2930	2930	2930	2930	0
218	20241113	174000	360729610	2930	2930	2930	2930	0
219	20241113	173900	360729610	2930	2930	2930	2930	0
220	20241113	173800	360729610	2930	2930	2930	2930	0
221	20241113	173700	360729610	2930	2930	2930	2930	0
222	20241113	173600	360729610	2930	2930	2930	2930	0
223	20241113	173500	360729610	2930	2930	2930	2930	0
224	20241113	173400	360729610	2930	2930	2930	2930	0
225	20241113	173300	360729610	2930	2930	2930	2930	0
226	20241113	173200	360729610	2930	2930	2930	2930	0
227	20241113	173100	360729610	2930	2930	2930	2930	0
228	20241113	173000	360729610	2930	2930	2930	2930	0
229	20241113	172900	360729610	2930	2930	2930	2930	0
230	20241113	172800	360729610	2930	2930	2930	2930	0
231	20241113	172700	360729610	2930	2930	2930	2930	0
232	20241113	172600	360729610	2930	2930	2930	2930	0
233	20241113	172500	360729610	2930	2930	2930	2930	0
234	20241113	172400	360729610	2930	2930	2930	2930	0
235	20241113	172300	360729610	2930	2930	2930	2930	0
236	20241113	172200	360729610	2930	2930	2930	2930	0
237	20241113	172100	360729610	2930	2930	2930	2930	0
238	20241113	172000	360729610	2930	2930	2930	2930	0
239	20241113	171900	360729610	2930	2930	2930	2930	0
240	20241113	171800	360729610	2930	2930	2930	2930	0
241	20241113	171700	360729610	2930	2930	2930	2930	0
242	20241113	171600	360729610	2930	2930	2930	2930	6665
243	20241113	171500	360729610	2930	2930	2930	2930	0
244	20241113	171400	360729610	2930	2930	2930	2930	0
245	20241113	171300	360729610	2930	2930	2930	2930	0
246	20241113	171200	360729610	2930	2930	2930	2930	0
247	20241113	171100	360729610	2930	2930	2930	2930	0
248	20241113	171000	360729610	2930	2930	2930	2930	0
249	20241113	170900	360729610	2930	2930	2930	2930	0
250	20241113	170800	360729610	2930	2930	2930	2930	0
251	20241113	170700	360729610	2930	2930	2930	2930	0
252	20241113	170600	360729610	2930	2930	2930	2930	0
253	20241113	170500	360729610	2930	2930	2930	2930	0
254	20241113	170400	360729610	2930	2930	2930	2930	0
255	20241113	170300	360729610	2930	2930	2930	2930	0
256	20241113	170200	360729610	2930	2930	2930	2930	0
257	20241113	170100	360729610	2930	2930	2930	2930	0
258	20241113	170000	360729610	2930	2930	2930	2930	0
259	20241113	165900	360729610	2930	2930	2930	2930	0
260	20241113	165800	360729610	2930	2930	2930	2930	0
261	20241113	165700	360729610	2930	2930	2930	2930	0
262	20241113	165600	360729610	2930	2930	2930	2930	0
263	20241113	165500	360729610	2930	2930	2930	2930	0
264	20241113	165400	360729610	2930	2930	2930	2930	0
265	20241113	165300	360729610	2930	2930	2930	2930	0
266	20241113	165200	360729610	2930	2930	2930	2930	0
267	20241113	165100	360729610	2930	2930	2930	2930	0
268	20241113	165000	360729610	2930	2930	2930	2930	0
269	20241113	164900	360729610	2930	2930	2930	2930	0
270	20241113	164800	360729610	2930	2930	2930	2930	0
271	20241113	164700	360729610	2930	2930	2930	2930	0
272	20241113	164600	360729610	2930	2930	2930	2930	6665
273	20241113	164500	360729610	2930	2930	2930	2930	0
274	20241113	164400	360729610	2930	2930	2930	2930	0
275	20241113	164300	360729610	2930	2930	2930	2930	0
276	20241113	164200	360729610	2930	2930	2930	2930	0
277	20241113	164100	360729610	2930	2930	2930	2930	0
278	20241113	164000	360729610	2930	2930	2930	2930	0
279	20241113	163900	360729610	2930	2930	2930	2930	0
280	20241113	163800	360729610	2930	2930	2930	2930	0
281	20241113	163700	360729610	2930	2930	2930	2930	0
282	20241113	163600	360729610	2930	2930	2930	2930	0
283	20241113	163500	360729610	2930	2930	2930	2930	0
284	20241113	163400	360729610	2930	2930	2930	2930	0
285	20241113	163300	360729610	2930	2930	2930	2930	0
286	20241113	163200	360729610	2930	2930	2930	2930	0
287	20241113	163100	360729610	2930	2930	2930	2930	0
288	20241113	163000	360729610	2930	2930	2930	2930	0
289	20241113	162900	360729610	2930	2930	2930	2930	0
290	20241113	162800	360729610	2930	2930	2930	2930	0
291	20241113	162700	360729610	2930	2930	2930	2930	0
292	20241113	162600	360729610	2930	2930	2930	2930	0
293	20241113	162500	360729610	2930	2930	2930	2930	0
294	20241113	162400	360729610	2930	2930	2930	2930	0
295	20241113	162300	360729610	2930	2930	2930	2930	0
296	20241113	162200	360729610	2930	2930	2930	2930	0
297	20241113	162100	360729610	2930	2930	2930	2930	0
298	20241113	162000	360729610	2930	2930	2930	2930	0
299	20241113	161900	360729610	2930	2930	2930	2930	0
300	20241113	161800	360729610	2930	2930	2930	2930	0
301	20241113	161700	360729610	2930	2930	2930	2930	0
302	20241113	161600	360729610	2930	2930	2930	2930	6665
303	20241113	161500	360729610	2930	2930	2930	2930	0
304	20241113	161400	360729610	2930	2930	2930	2930	0
305	20241113	161300	360729610	2930	2930	2930	2930	0
306	20241113	161200	360729610	2930	2930	2930	2930	0
307	20241113	161100	360729610	2930	2930	2930	2930	0
308	20241113	161000	360729610	2930	2930	2930	2930	0
309	20241113	160900	360729610	2930	2930	2930	2930	0
310	20241113	160800	360729610	2930	2930	2930	2930	0
311	20241113	160700	360729610	2930	2930	2930	2930	0
312	20241113	160600	360729610	2930	2930	2930	2930	0
313	20241113	160500	360729610	2930	2930	2930	2930	0
314	20241113	160400	360729610	2930	2930	2930	2930	0
315	20241113	160300	360729610	2930	2930	2930	2930	0
316	20241113	160200	360729610	2930	2930	2930	2930	0
317	20241113	160100	360729610	2930	2930	2930	2930	0
318	20241113	160000	360729610	2930	2930	2930	2930	0
319	20241113	155900	360729610	2930	2930	2930	2930	0
320	20241113	155800	360729610	2930	2930	2930	2930	0
321	20241113	155700	360729610	2930	2930	2930	2930	0
322	20241113	155600	360729610	2930	2930	2930	2930	0
323	20241113	155500	360729610	2930	2930	2930	2930	0
324	20241113	155400	360729610	2930	2930	2930	2930	0
325	20241113	155300	360729610	2930	2930	2930	2930	0
326	20241113	155200	360729610	2930	2930	2930	2930	0
327	20241113	155100	360729610	2930	2930	2930	2930	0
328	20241113	155000	360729610	2930	2930	2930	2930	0
329	20241113	154900	360729610	2930	2930	2930	2930	0
330	20241113	154800	360729610	2930	2930	2930	2930	0
331	20241113	154700	360729610	2930	2930	2930	2930	0
332	20241113	154600	360729610	2930	2930	2930	2930	6665
333	20241113	154500	360729610	2930	2930	2930	2930	0
334	20241113	154400	360729610	2930	2930	2930	2930	0
335	20241113	154300	360729610	2930	2930	2930	2930	0
336	20241113	154200	360729610	2930	2930	2930	2930	0
337	20241113	154100	360729610	2930	2930	2930	2930	0
338	20241113	154000	360729610	2930	2930	2930	2930	0
339	20241113	153900	360729610	2930	2930	2930	2930	0
340	20241113	153800	360729610	2930	2930	2930	2930	0
341	20241113	153700	360729610	2930	2930	2930	2930	0
342	20241113	153600	360729610	2930	2930	2930	2930	0
343	20241113	153500	360729610	2930	2930	2930	2930	0
344	20241113	153400	360729610	2930	2930	2930	2930	0
345	20241113	153300	360729610	2930	2930	2930	2930	0
346	20241113	153200	360729610	2930	2930	2930	2930	0
347	20241113	153100	360729610	2930	2930	2930	2930	0
348	20241113	153000	360729610	2930	2930	2930	2930	6665
349	20241113	152900	341201160	2985	2985	2985	2985	0
350	20241113	152800	341201160	2985	2985	2985	2985	0
351	20241113	152700	341201160	2985	2985	2985	2985	0
352	20241113	152600	341201160	2985	2985	2985	2985	0
353	20241113	152500	341201160	2985	2985	2985	2985	0
354	20241113	152400	341201160	2985	2985	2985	2985	0
355	20241113	152300	341201160	2985	2985	2985	2985	0
356	20241113	152200	341201160	2985	2985	2985	2985	0
357	20241113	152100	341201160	2985	2985	2985	2985	0
358	20241113	152000	341201160	2985	2985	2985	2985	0
359	20241113	151900	341201160	2985	2950	2985	2950	144
360	20241113	151800	340774250	2950	2950	2950	2950	4
361	20241113	151700	340762450	2950	2955	2955	2950	26
362	20241113	151600	340685740	2950	2950	2950	2935	482
363	20241113	151500	339270270	2950	2950	2950	2950	0
364	20241113	151400	339270270	2950	2940	2950	2940	10
365	20241113	151300	339240810	2950	2950	2950	2950	0
366	20241113	151200	339240810	2950	2950	2950	2950	0
367	20241113	151100	339240810	2950	2950	2950	2950	10
368	20241113	151000	339211310	2950	2950	2950	2945	18
369	20241113	150900	339158265	2950	2950	2950	2950	0
370	20241113	150800	339158265	2950	2950	2955	2950	512
371	20241113	150700	337645500	2955	2955	2955	2955	5
372	20241113	150600	337630725	2950	2950	2950	2950	5
373	20241113	150500	337615975	2950	2950	2950	2950	104
374	20241113	150400	337309175	2950	2950	2950	2950	104
375	20241113	150300	337002375	2950	2950	2950	2950	25
376	20241113	150200	336928625	2950	2950	2955	2950	1805
377	20241113	150100	331595175	2950	2950	2950	2950	48
378	20241113	150000	331453575	2950	2950	2950	2950	0
379	20241113	145900	331453575	2950	2950	2950	2950	0
380	20241113	145800	331453575	2950	2950	2950	2950	10
381	20241113	145700	331424075	2950	2950	2950	2945	70
382	20241113	145600	331217835	2950	2950	2950	2950	0
383	20241113	145500	331217835	2950	2950	2950	2950	40
384	20241113	145400	331099835	2950	2950	2950	2950	20
385	20241113	145300	331040835	2950	2950	2950	2950	0
386	20241113	145200	331040835	2950	2950	2950	2950	0
387	20241113	145100	331040835	2950	2950	2950	2950	0
388	20241113	145000	331040835	2950	2950	2950	2950	1
389	20241113	144900	331037885	2950	2950	2950	2950	6
390	20241113	144800	331020185	2950	2950	2950	2950	0
391	20241113	144700	331020185	2950	2950	2950	2950	0
392	20241113	144600	331020185	2950	2955	2955	2950	26
393	20241113	144500	330943460	2955	2955	2955	2955	0
394	20241113	144400	330943460	2955	2955	2955	2955	0
395	20241113	144300	330943460	2955	2955	2955	2950	82
396	20241113	144200	330701390	2960	2960	2960	2960	0
397	20241113	144100	330701390	2960	2960	2960	2960	0
398	20241113	144000	330701390	2960	2960	2960	2960	0
399	20241113	143900	330701390	2960	2960	2960	2960	1
400	20241113	143800	330698430	2955	2955	2955	2955	1
401	20241113	143700	330695475	2955	2955	2955	2955	0
402	20241113	143600	330695475	2955	2955	2955	2955	1
403	20241113	143500	330692520	2950	2950	2950	2950	0
404	20241113	143400	330692520	2950	2950	2950	2950	2
405	20241113	143300	330686620	2955	2955	2955	2955	10
406	20241113	143200	330657070	2960	2960	2960	2960	0
407	20241113	143100	330657070	2960	2960	2960	2960	0
408	20241113	143000	330657070	2960	2960	2960	2960	0
409	20241113	142900	330657070	2960	2960	2960	2960	1
410	20241113	142800	330654110	2960	2960	2960	2960	0
411	20241113	142700	330654110	2960	2960	2960	2960	0
412	20241113	142600	330654110	2960	2955	2960	2955	9
413	20241113	142500	330627510	2955	2955	2955	2955	0
414	20241113	142400	330627510	2955	2955	2955	2955	20
415	20241113	142300	330568410	2955	2955	2955	2955	0
416	20241113	142200	330568410	2955	2955	2955	2955	0
417	20241113	142100	330568410	2955	2955	2955	2955	20
418	20241113	142000	330509310	2940	2940	2940	2940	134
419	20241113	141900	330115350	2950	2950	2950	2950	49
420	20241113	141800	329970800	2950	2950	2950	2950	20
421	20241113	141700	329911800	2950	2950	2950	2950	79
422	20241113	141600	329678750	2950	2950	2950	2950	20
423	20241113	141500	329619750	2950	2950	2950	2950	0
424	20241113	141400	329619750	2950	2950	2950	2935	240
425	20241113	141300	328913795	2945	2945	2945	2945	0
426	20241113	141200	328913795	2945	2945	2945	2945	0
427	20241113	141100	328913795	2945	2945	2945	2945	15
428	20241113	141000	328869620	2950	2950	2950	2950	22
429	20241113	140900	328804720	2950	2950	2950	2950	0
430	20241113	140800	328804720	2950	2950	2950	2950	0
431	20241113	140700	328804720	2950	2955	2955	2950	3
432	20241113	140600	328795865	2945	2945	2945	2945	22
433	20241113	140500	328731075	2950	2950	2950	2950	0
434	20241113	140400	328731075	2950	2950	2950	2950	0
435	20241113	140300	328731075	2950	2950	2950	2950	0
436	20241113	140200	328731075	2950	2950	2950	2950	0
437	20241113	140100	328731075	2950	2950	2950	2950	0
438	20241113	140000	328731075	2950	2950	2950	2950	0
439	20241113	135900	328731075	2950	2950	2950	2950	0
440	20241113	135800	328731075	2950	2950	2950	2950	0
441	20241113	135700	328731075	2950	2950	2950	2950	0
442	20241113	135600	328731075	2950	2950	2950	2950	0
443	20241113	135500	328731075	2950	2950	2950	2950	1
444	20241113	135400	328728125	2945	2945	2945	2945	0
445	20241113	135300	328728125	2945	2950	2950	2945	14
446	20241113	135200	328686890	2955	2955	2955	2955	3
447	20241113	135100	328678025	2955	2955	2955	2955	20
448	20241113	135000	328618925	2955	2955	2955	2955	20
449	20241113	134900	328559825	2955	2955	2955	2955	0
450	20241113	134800	328559825	2955	2955	2955	2955	0
451	20241113	134700	328559825	2955	2955	2955	2955	35
452	20241113	134600	328456400	2955	2955	2955	2955	1
453	20241113	134500	328453445	2955	2955	2955	2955	0
454	20241113	134400	328453445	2955	2955	2955	2955	20
455	20241113	134300	328394345	2955	2955	2955	2955	0
456	20241113	134200	328394345	2955	2955	2955	2955	0
457	20241113	134100	328394345	2955	2955	2955	2955	0
458	20241113	134000	328394345	2955	2955	2955	2955	0
459	20241113	133900	328394345	2955	2955	2955	2955	2
460	20241113	133800	328388435	2955	2955	2955	2955	5
461	20241113	133700	328373660	2955	2955	2955	2955	40
462	20241113	133600	328255460	2955	2955	2955	2955	0
463	20241113	133500	328255460	2955	2955	2955	2955	0
464	20241113	133400	328255460	2955	2955	2955	2955	3
465	20241113	133300	328246595	2960	2960	2960	2960	0
466	20241113	133200	328246595	2960	2960	2960	2960	0
467	20241113	133100	328246595	2960	2960	2960	2960	0
468	20241113	133000	328246595	2960	2960	2960	2960	561
469	20241113	132900	326586035	2950	2950	2950	2950	22
470	20241113	132800	326521135	2950	2950	2950	2950	4
471	20241113	132700	326509335	2950	2945	2950	2945	131
472	20241113	132600	326123135	2950	2950	2950	2950	0
473	20241113	132500	326123135	2950	2950	2950	2950	20
474	20241113	132400	326064135	2950	2950	2950	2950	0
475	20241113	132300	326064135	2950	2950	2950	2950	0
476	20241113	132200	326064135	2950	2950	2950	2950	20
477	20241113	132100	326005135	2955	2955	2955	2955	0
478	20241113	132000	326005135	2955	2960	2960	2955	398
479	20241113	131900	324829035	2970	2970	2970	2970	16
480	20241113	131800	324781515	2970	2970	2970	2970	0
481	20241113	131700	324781515	2970	2970	2970	2970	1
482	20241113	131600	324778545	2975	2975	2975	2975	0
483	20241113	131500	324778545	2975	2945	2990	2945	2693
484	20241113	131400	316772845	2945	2945	2945	2945	0
485	20241113	131300	316772845	2945	2940	2945	2940	520
486	20241113	131200	315241900	2940	2940	2940	2940	20
487	20241113	131100	315183100	2940	2940	2940	2940	20
488	20241113	131000	315124300	2940	2940	2940	2940	0
489	20241113	130900	315124300	2940	2940	2940	2940	20
490	20241113	130800	315065500	2940	2935	2940	2935	1973
491	20241113	130700	309274640	2940	2940	2940	2940	0
492	20241113	130600	309274640	2940	2940	2940	2940	0
493	20241113	130500	309274640	2940	2940	2940	2940	0
494	20241113	130400	309274640	2940	2940	2940	2940	521
495	20241113	130300	307742900	2940	2940	2940	2940	20
496	20241113	130200	307684100	2940	2940	2940	2940	20
497	20241113	130100	307625300	2940	2940	2940	2940	1
498	20241113	130000	307622360	2940	2940	2940	2940	200
499	20241113	125900	307034360	2940	2940	2940	2940	20
500	20241113	125800	306975560	2940	2940	2940	2940	20
501	20241113	125700	306916760	2940	2940	2940	2940	1000
502	20241113	125600	303976760	2940	2940	2940	2940	0
503	20241113	125500	303976760	2940	2940	2940	2940	1
504	20241113	125400	303973820	2940	2940	2940	2940	20
505	20241113	125300	303915020	2940	2940	2940	2940	20
506	20241113	125200	303856220	2940	2940	2940	2940	0
507	20241113	125100	303856220	2940	2940	2940	2940	20
508	20241113	125000	303797420	2940	2940	2940	2940	20
509	20241113	124900	303738620	2940	2940	2940	2940	20
510	20241113	124800	303679820	2940	2940	2940	2940	27
511	20241113	124700	303600440	2940	2935	2940	2935	36
512	20241113	124600	303494740	2935	2935	2935	2935	54
513	20241113	124500	303336250	2935	2935	2935	2935	120
514	20241113	124400	302984050	2935	2935	2935	2935	0
515	20241113	124300	302984050	2935	2935	2935	2935	0
516	20241113	124200	302984050	2935	2935	2935	2935	185
517	20241113	124100	302441075	2935	2935	2935	2935	120
518	20241113	124000	302088875	2935	2935	2935	2935	21
519	20241113	123900	302027240	2935	2935	2935	2935	220
520	20241113	123800	301381540	2930	2930	2935	2930	593
521	20241113	123700	299643950	2935	2935	2935	2935	171
522	20241113	123600	299142065	2935	2930	2935	2930	125
523	20241113	123500	298775715	2935	2935	2935	2935	2
524	20241113	123400	298769845	2935	2935	2935	2935	10
525	20241113	123300	298740495	2935	2935	2935	2935	10
526	20241113	123200	298711145	2935	2935	2935	2935	11
527	20241113	123100	298678860	2935	2935	2935	2935	20
528	20241113	123000	298620160	2935	2935	2935	2935	120
529	20241113	122900	298267960	2935	2935	2935	2930	450
530	20241113	122800	296947215	2935	2935	2935	2935	21
531	20241113	122700	296885580	2930	2930	2930	2930	0
532	20241113	122600	296885580	2930	2935	2935	2930	220
533	20241113	122500	296239885	2940	2940	2940	2940	15
534	20241113	122400	296195785	2940	2940	2940	2940	0
535	20241113	122300	296195785	2940	2940	2940	2940	1
536	20241113	122200	296192845	2935	2935	2935	2935	79
537	20241113	122100	295960980	2940	2940	2940	2940	0
538	20241113	122000	295960980	2940	2945	2945	2940	237
539	20241113	121900	295264015	2945	2945	2945	2940	9
540	20241113	121800	295237545	2945	2945	2945	2945	11
541	20241113	121700	295205150	2950	2950	2950	2950	0
542	20241113	121600	295205150	2950	2955	2955	2950	421
543	20241113	121500	293963190	2960	2960	2960	2960	0
544	20241113	121400	293963190	2960	2960	2960	2960	0
545	20241113	121300	293963190	2960	2960	2960	2960	0
546	20241113	121200	293963190	2960	2960	2960	2960	0
547	20241113	121100	293963190	2960	2960	2960	2960	0
548	20241113	121000	293963190	2960	2960	2960	2960	0
549	20241113	120900	293963190	2960	2960	2960	2960	0
550	20241113	120800	293963190	2960	2960	2960	2960	0
551	20241113	120700	293963190	2960	2960	2960	2960	2
552	20241113	120600	293957270	2960	2960	2960	2960	0
553	20241113	120500	293957270	2960	2960	2960	2960	0
554	20241113	120400	293957270	2960	2960	2960	2960	0
555	20241113	120300	293957270	2960	2960	2960	2960	0
556	20241113	120200	293957270	2960	2960	2960	2960	50
557	20241113	120100	293809270	2960	2960	2960	2960	0
558	20241113	120000	293809270	2960	2960	2960	2960	0
559	20241113	115900	293809270	2960	2960	2960	2960	0
560	20241113	115800	293809270	2960	2960	2960	2960	233
561	20241113	115700	293119590	2950	2950	2950	2950	137
562	20241113	115600	292715440	2950	2950	2950	2950	0
563	20241113	115500	292715440	2950	2950	2950	2950	0
564	20241113	115400	292715440	2950	2950	2950	2950	0
565	20241113	115300	292715440	2950	2950	2950	2950	0
566	20241113	115200	292715440	2950	2950	2950	2950	0
567	20241113	115100	292715440	2950	2960	2960	2950	5673
568	20241113	115000	275965125	2955	2960	2960	2950	1510
569	20241113	114900	271510360	2970	2970	2970	2970	0
570	20241113	114800	271510360	2970	2970	2970	2970	0
571	20241113	114700	271510360	2970	2970	2970	2970	0
572	20241113	114600	271510360	2970	2970	2970	2970	0
573	20241113	114500	271510360	2970	2970	2970	2970	0
574	20241113	114400	271510360	2970	2970	2970	2970	0
575	20241113	114300	271510360	2970	2970	2970	2970	0
576	20241113	114200	271510360	2970	2965	2970	2965	5
577	20241113	114100	271495525	2965	2965	2965	2965	0
578	20241113	114000	271495525	2965	2965	2965	2965	6
579	20241113	113900	271477735	2965	2965	2965	2965	0
580	20241113	113800	271477735	2965	2965	2965	2965	0
581	20241113	113700	271477735	2965	2965	2965	2965	339
582	20241113	113600	270472600	2960	2960	2960	2960	0
583	20241113	113500	270472600	2960	2960	2960	2960	0
584	20241113	113400	270472600	2960	2960	2960	2960	0
585	20241113	113300	270472600	2960	2960	2960	2960	0
586	20241113	113200	270472600	2960	2960	2960	2960	0
587	20241113	113100	270472600	2960	2960	2960	2960	900
588	20241113	113000	267808600	2960	2960	2960	2960	97
589	20241113	112900	267521480	2960	2960	2960	2960	0
590	20241113	112800	267521480	2960	2960	2960	2960	0
591	20241113	112700	267521480	2960	2975	2975	2960	4154
592	20241113	112600	255225615	2970	2975	2975	2970	2
593	20241113	112500	255219670	2975	2975	2975	2975	0
594	20241113	112400	255219670	2975	2970	2975	2965	4550
595	20241113	112300	241709310	2960	2960	2960	2960	25
596	20241113	112200	241635310	2960	2960	2960	2960	12
597	20241113	112100	241599790	2970	2970	2970	2970	0
598	20241113	112000	241599790	2970	2970	2970	2970	0
599	20241113	111900	241599790	2970	2970	2970	2970	20
600	20241113	111800	241540390	2970	2970	2970	2970	0
601	20241113	111700	241540390	2970	2970	2970	2970	0
602	20241113	111600	241540390	2970	2970	2970	2970	1
603	20241113	111500	241537420	2965	2965	2965	2965	698
604	20241113	111400	239467850	2965	2965	2965	2965	0
605	20241113	111300	239467850	2965	2965	2965	2965	2
606	20241113	111200	239461920	2960	2960	2960	2960	0
607	20241113	111100	239461920	2960	2960	2960	2960	169
608	20241113	111000	238961680	2955	2955	2955	2955	0
609	20241113	110900	238961680	2955	2955	2955	2955	0
610	20241113	110800	238961680	2955	2955	2955	2955	0
611	20241113	110700	238961680	2955	2955	2955	2955	1
612	20241113	110600	238958725	2960	2960	2960	2960	1
613	20241113	110500	238955765	2960	2960	2960	2960	0
614	20241113	110400	238955765	2960	2960	2960	2960	0
615	20241113	110300	238955765	2960	2950	2960	2950	1117
616	20241113	110200	235660265	2950	2950	2950	2950	10
617	20241113	110100	235630765	2950	2950	2950	2950	85
618	20241113	110000	235380015	2950	2950	2950	2950	0
619	20241113	105900	235380015	2950	2950	2950	2950	20
620	20241113	105800	235321015	2950	2950	2950	2940	3011
621	20241113	105700	226461315	2960	2960	2960	2960	0
622	20241113	105600	226461315	2960	2950	2960	2950	2008
623	20241113	105500	220537705	2965	2965	2965	2965	1
624	20241113	105400	220534740	2965	2965	2965	2965	0
625	20241113	105300	220534740	2965	2965	2965	2965	1
626	20241113	105200	220531775	2950	2955	2955	2950	1544
627	20241113	105100	215969470	2955	2955	2955	2955	59
628	20241113	105000	215795125	2955	2955	2955	2955	0
629	20241113	104900	215795125	2955	2955	2955	2955	0
630	20241113	104800	215795125	2955	2955	2955	2955	2111
631	20241113	104700	209557120	2955	2955	2955	2955	0
632	20241113	104600	209557120	2955	2955	2955	2955	1
633	20241113	104500	209554165	2955	2960	2960	2955	23
634	20241113	104400	209486145	2960	2960	2960	2960	0
635	20241113	104300	209486145	2960	2960	2960	2960	0
636	20241113	104200	209486145	2960	2960	2960	2960	1
637	20241113	104100	209483185	2960	2960	2960	2960	0
638	20241113	104000	209483185	2960	2960	2960	2960	6
639	20241113	103900	209465425	2965	2950	2965	2950	889
640	20241113	103800	206838515	2950	2950	2950	2950	0
641	20241113	103700	206838515	2950	2950	2950	2950	0
642	20241113	103600	206838515	2950	2950	2950	2950	0
643	20241113	103500	206838515	2950	2950	2950	2950	1
644	20241113	103400	206835565	2955	2955	2955	2955	1
645	20241113	103300	206832610	2940	2940	2940	2940	0
646	20241113	103200	206832610	2940	2940	2940	2940	0
647	20241113	103100	206832610	2940	2940	2940	2940	0
648	20241113	103000	206832610	2940	2940	2940	2940	0
649	20241113	102900	206832610	2940	2940	2940	2940	0
650	20241113	102800	206832610	2940	2940	2940	2940	0
651	20241113	102700	206832610	2940	2940	2940	2940	0
652	20241113	102600	206832610	2940	2940	2940	2940	11
653	20241113	102500	206800270	2940	2940	2940	2940	250
654	20241113	102400	206065270	2955	2955	2955	2955	0
655	20241113	102300	206065270	2955	2955	2955	2955	364
656	20241113	102200	204989650	2945	2945	2945	2945	0
657	20241113	102100	204989650	2945	2945	2945	2945	4
658	20241113	102000	204977870	2945	2945	2945	2945	0
659	20241113	101900	204977870	2945	2940	2945	2940	19
660	20241113	101800	204921950	2935	2935	2935	2935	0
661	20241113	101700	204921950	2935	2935	2935	2935	30
662	20241113	101600	204833900	2935	2935	2935	2935	0
663	20241113	101500	204833900	2935	2935	2935	2935	0
664	20241113	101400	204833900	2935	2935	2935	2935	289
665	20241113	101300	203985685	2925	2925	2925	2925	0
666	20241113	101200	203985685	2925	2925	2925	2925	15
667	20241113	101100	203941810	2925	2930	2930	2925	130
668	20241113	101000	203560915	2925	2930	2935	2925	165
669	20241113	100900	203077370	2940	2935	2940	2935	657
670	20241113	100800	201148920	2935	2945	2945	2925	1218
671	20241113	100700	197577630	2940	2940	2940	2935	244
672	20241113	100600	196860275	2940	2950	2950	2930	1587
673	20241113	100500	192197815	2950	2950	2950	2950	361
674	20241113	100400	191132865	2955	2955	2955	2955	6
675	20241113	100300	191115135	2950	2950	2950	2950	0
676	20241113	100200	191115135	2950	2945	2950	2945	797
677	20241113	100100	188767965	2945	2945	2950	2945	217
678	20241113	100000	188128895	2945	2935	2950	2935	120
679	20241113	095900	187775300	2935	2950	2955	2935	3092
680	20241113	095800	178687925	2955	2965	2970	2955	1946
681	20241113	095700	172934750	2970	2965	2970	2965	946
682	20241113	095600	170129805	2965	2965	2965	2965	1
683	20241113	095500	170126840	2965	2965	2965	2965	30
684	20241113	095400	170037890	2965	2960	2965	2955	1900
685	20241113	095300	164412225	2960	2960	2960	2960	0
686	20241113	095200	164412225	2960	2960	2960	2960	3
687	20241113	095100	164403345	2960	2960	2960	2960	15
688	20241113	095000	164358945	2960	2960	2960	2960	26
689	20241113	094900	164281985	2960	2960	2960	2960	35
690	20241113	094800	164178385	2960	2960	2960	2960	300
691	20241113	094700	163290385	2960	2955	2960	2955	3
692	20241113	094600	163281515	2955	2955	2955	2955	4
693	20241113	094500	163269695	2960	2960	2960	2960	38
694	20241113	094400	163157215	2955	2980	2980	2955	2808
695	20241113	094300	154824585	2980	2980	2980	2980	2
696	20241113	094200	154818625	2980	2980	2980	2980	703
697	20241113	094100	152723685	2970	2970	2970	2970	3881
698	20241113	094000	141197115	2970	2970	2970	2970	0
699	20241113	093900	141197115	2970	2970	2970	2970	142
700	20241113	093800	140775375	2965	2970	2970	2965	75
701	20241113	093700	140552980	2965	2970	2970	2965	262
702	20241113	093600	139776110	2970	2960	2970	2955	4059
703	20241113	093500	127758995	2955	2950	2960	2945	1207
704	20241113	093400	124195245	2950	2970	2970	2950	2909
705	20241113	093300	115581040	2975	2975	2975	2975	318
706	20241113	093200	114634990	2970	2980	2990	2965	4040
707	20241113	093100	102608880	2975	2955	2975	2955	531
708	20241113	093000	101037460	2960	2955	2960	2945	1130
709	20241113	092900	97701885	2935	2950	2960	2915	6580
710	20241113	092800	78380260	2950	2960	2960	2945	6749
711	20241113	092700	58465015	2955	2985	2985	2955	4928
712	20241113	092600	43824440	2985	2990	2990	2985	54
713	20241113	092500	43663110	2990	2995	2995	2990	2000
714	20241113	092400	37683000	2995	3000	3000	2995	150
715	20241113	092300	37233240	3005	3010	3010	3000	640
716	20241113	092200	35311915	3010	3010	3010	3010	0
717	20241113	092100	35311915	3010	3015	3015	3010	3363
718	20241113	092000	25186320	3020	3035	3040	3020	4674
719	20241113	091900	11059730	3030	3040	3040	3030	1060
720	20241113	091800	7847520	3040	3040	3040	3040	141
721	20241113	091700	7418880	3045	3045	3045	3045	0
722	20241113	091600	7418880	3045	3045	3045	3045	212
723	20241113	091500	6773340	3045	3045	3045	3045	0
724	20241113	091400	6773340	3045	3045	3045	3045	0
725	20241113	091300	6773340	3045	3045	3045	3045	0
726	20241113	091200	6773340	3045	3045	3045	3045	1
727	20241113	091100	6770295	3040	3055	3055	3040	100
728	20241113	091000	6465510	3060	3060	3060	3060	0
729	20241113	090900	6465510	3060	3060	3060	3060	91
730	20241113	090800	6187050	3070	3060	3070	3060	105
731	20241113	090700	5865700	3060	3070	3070	3060	179
732	20241113	090600	5317170	3070	3070	3070	3070	0
733	20241113	090500	5317170	3070	3080	3090	3065	1708
734	20241113	090400	73510	3080	3085	3085	3080	3
735	20241113	090300	64265	3065	3065	3065	3065	0
736	20241113	090200	64265	3065	3065	3065	3065	0
737	20241113	090100	64265	3065	3065	3065	3065	1
738	20241113	090000	61200	3060	3060	3060	3060	20