KissMeData/241790/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	204500	259659645	4645	4645	4645	4645	1246
3	20241113	204400	259659645	4645	4645	4645	4645	0
4	20241113	204300	259659645	4645	4645	4645	4645	0
5	20241113	204200	259659645	4645	4645	4645	4645	0
6	20241113	204100	259659645	4645	4645	4645	4645	0
7	20241113	204000	259659645	4645	4645	4645	4645	0
8	20241113	203900	259659645	4645	4645	4645	4645	0
9	20241113	203800	259659645	4645	4645	4645	4645	0
10	20241113	203700	259659645	4645	4645	4645	4645	0
11	20241113	203600	259659645	4645	4645	4645	4645	0
12	20241113	203500	259659645	4645	4645	4645	4645	0
13	20241113	203400	259659645	4645	4645	4645	4645	0
14	20241113	203300	259659645	4645	4645	4645	4645	0
15	20241113	203200	259659645	4645	4645	4645	4645	0
16	20241113	203100	259659645	4645	4645	4645	4645	0
17	20241113	203000	259659645	4645	4645	4645	4645	0
18	20241113	202900	259659645	4645	4645	4645	4645	0
19	20241113	202800	259659645	4645	4645	4645	4645	0
20	20241113	202700	259659645	4645	4645	4645	4645	0
21	20241113	202600	259659645	4645	4645	4645	4645	0
22	20241113	202500	259659645	4645	4645	4645	4645	0
23	20241113	202400	259659645	4645	4645	4645	4645	0
24	20241113	202300	259659645	4645	4645	4645	4645	0
25	20241113	202200	259659645	4645	4645	4645	4645	0
26	20241113	202100	259659645	4645	4645	4645	4645	0
27	20241113	202000	259659645	4645	4645	4645	4645	0
28	20241113	201900	259659645	4645	4645	4645	4645	0
29	20241113	201800	259659645	4645	4645	4645	4645	0
30	20241113	201700	259659645	4645	4645	4645	4645	0
31	20241113	201600	259659645	4645	4645	4645	4645	0
32	20241113	201500	259659645	4645	4645	4645	4645	1246
33	20241113	201400	259659645	4645	4645	4645	4645	0
34	20241113	201300	259659645	4645	4645	4645	4645	0
35	20241113	201200	259659645	4645	4645	4645	4645	0
36	20241113	201100	259659645	4645	4645	4645	4645	0
37	20241113	201000	259659645	4645	4645	4645	4645	0
38	20241113	200900	259659645	4645	4645	4645	4645	0
39	20241113	200800	259659645	4645	4645	4645	4645	0
40	20241113	200700	259659645	4645	4645	4645	4645	0
41	20241113	200600	259659645	4645	4645	4645	4645	0
42	20241113	200500	259659645	4645	4645	4645	4645	0
43	20241113	200400	259659645	4645	4645	4645	4645	0
44	20241113	200300	259659645	4645	4645	4645	4645	0
45	20241113	200200	259659645	4645	4645	4645	4645	0
46	20241113	200100	259659645	4645	4645	4645	4645	0
47	20241113	200000	259659645	4645	4645	4645	4645	0
48	20241113	195900	259659645	4645	4645	4645	4645	0
49	20241113	195800	259659645	4645	4645	4645	4645	0
50	20241113	195700	259659645	4645	4645	4645	4645	0
51	20241113	195600	259659645	4645	4645	4645	4645	0
52	20241113	195500	259659645	4645	4645	4645	4645	0
53	20241113	195400	259659645	4645	4645	4645	4645	0
54	20241113	195300	259659645	4645	4645	4645	4645	0
55	20241113	195200	259659645	4645	4645	4645	4645	0
56	20241113	195100	259659645	4645	4645	4645	4645	0
57	20241113	195000	259659645	4645	4645	4645	4645	0
58	20241113	194900	259659645	4645	4645	4645	4645	0
59	20241113	194800	259659645	4645	4645	4645	4645	0
60	20241113	194700	259659645	4645	4645	4645	4645	0
61	20241113	194600	259659645	4645	4645	4645	4645	0
62	20241113	194500	259659645	4645	4645	4645	4645	1246
63	20241113	194400	259659645	4645	4645	4645	4645	0
64	20241113	194300	259659645	4645	4645	4645	4645	0
65	20241113	194200	259659645	4645	4645	4645	4645	0
66	20241113	194100	259659645	4645	4645	4645	4645	0
67	20241113	194000	259659645	4645	4645	4645	4645	0
68	20241113	193900	259659645	4645	4645	4645	4645	0
69	20241113	193800	259659645	4645	4645	4645	4645	0
70	20241113	193700	259659645	4645	4645	4645	4645	0
71	20241113	193600	259659645	4645	4645	4645	4645	0
72	20241113	193500	259659645	4645	4645	4645	4645	0
73	20241113	193400	259659645	4645	4645	4645	4645	0
74	20241113	193300	259659645	4645	4645	4645	4645	0
75	20241113	193200	259659645	4645	4645	4645	4645	0
76	20241113	193100	259659645	4645	4645	4645	4645	0
77	20241113	193000	259659645	4645	4645	4645	4645	0
78	20241113	192900	259659645	4645	4645	4645	4645	0
79	20241113	192800	259659645	4645	4645	4645	4645	0
80	20241113	192700	259659645	4645	4645	4645	4645	0
81	20241113	192600	259659645	4645	4645	4645	4645	0
82	20241113	192500	259659645	4645	4645	4645	4645	0
83	20241113	192400	259659645	4645	4645	4645	4645	0
84	20241113	192300	259659645	4645	4645	4645	4645	0
85	20241113	192200	259659645	4645	4645	4645	4645	0
86	20241113	192100	259659645	4645	4645	4645	4645	0
87	20241113	192000	259659645	4645	4645	4645	4645	0
88	20241113	191900	259659645	4645	4645	4645	4645	0
89	20241113	191800	259659645	4645	4645	4645	4645	0
90	20241113	191700	259659645	4645	4645	4645	4645	0
91	20241113	191600	259659645	4645	4645	4645	4645	0
92	20241113	191500	259659645	4645	4645	4645	4645	1246
93	20241113	191400	259659645	4645	4645	4645	4645	0
94	20241113	191300	259659645	4645	4645	4645	4645	0
95	20241113	191200	259659645	4645	4645	4645	4645	0
96	20241113	191100	259659645	4645	4645	4645	4645	0
97	20241113	191000	259659645	4645	4645	4645	4645	0
98	20241113	190900	259659645	4645	4645	4645	4645	0
99	20241113	190800	259659645	4645	4645	4645	4645	0
100	20241113	190700	259659645	4645	4645	4645	4645	0
101	20241113	190600	259659645	4645	4645	4645	4645	0
102	20241113	190500	259659645	4645	4645	4645	4645	0
103	20241113	190400	259659645	4645	4645	4645	4645	0
104	20241113	190300	259659645	4645	4645	4645	4645	0
105	20241113	190200	259659645	4645	4645	4645	4645	0
106	20241113	190100	259659645	4645	4645	4645	4645	0
107	20241113	190000	259659645	4645	4645	4645	4645	0
108	20241113	185900	259659645	4645	4645	4645	4645	0
109	20241113	185800	259659645	4645	4645	4645	4645	0
110	20241113	185700	259659645	4645	4645	4645	4645	0
111	20241113	185600	259659645	4645	4645	4645	4645	0
112	20241113	185500	259659645	4645	4645	4645	4645	0
113	20241113	185400	259659645	4645	4645	4645	4645	0
114	20241113	185300	259659645	4645	4645	4645	4645	0
115	20241113	185200	259659645	4645	4645	4645	4645	0
116	20241113	185100	259659645	4645	4645	4645	4645	0
117	20241113	185000	259659645	4645	4645	4645	4645	0
118	20241113	184900	259659645	4645	4645	4645	4645	0
119	20241113	184800	259659645	4645	4645	4645	4645	0
120	20241113	184700	259659645	4645	4645	4645	4645	0
121	20241113	184600	259659645	4645	4645	4645	4645	0
122	20241113	184500	259659645	4645	4645	4645	4645	1246
123	20241113	184400	259659645	4645	4645	4645	4645	0
124	20241113	184300	259659645	4645	4645	4645	4645	0
125	20241113	184200	259659645	4645	4645	4645	4645	0
126	20241113	184100	259659645	4645	4645	4645	4645	0
127	20241113	184000	259659645	4645	4645	4645	4645	0
128	20241113	183900	259659645	4645	4645	4645	4645	0
129	20241113	183800	259659645	4645	4645	4645	4645	0
130	20241113	183700	259659645	4645	4645	4645	4645	0
131	20241113	183600	259659645	4645	4645	4645	4645	0
132	20241113	183500	259659645	4645	4645	4645	4645	0
133	20241113	183400	259659645	4645	4645	4645	4645	0
134	20241113	183300	259659645	4645	4645	4645	4645	0
135	20241113	183200	259659645	4645	4645	4645	4645	0
136	20241113	183100	259659645	4645	4645	4645	4645	0
137	20241113	183000	259659645	4645	4645	4645	4645	0
138	20241113	182900	259659645	4645	4645	4645	4645	0
139	20241113	182800	259659645	4645	4645	4645	4645	0
140	20241113	182700	259659645	4645	4645	4645	4645	0
141	20241113	182600	259659645	4645	4645	4645	4645	0
142	20241113	182500	259659645	4645	4645	4645	4645	0
143	20241113	182400	259659645	4645	4645	4645	4645	0
144	20241113	182300	259659645	4645	4645	4645	4645	0
145	20241113	182200	259659645	4645	4645	4645	4645	0
146	20241113	182100	259659645	4645	4645	4645	4645	0
147	20241113	182000	259659645	4645	4645	4645	4645	0
148	20241113	181900	259659645	4645	4645	4645	4645	0
149	20241113	181800	259659645	4645	4645	4645	4645	0
150	20241113	181700	259659645	4645	4645	4645	4645	0
151	20241113	181600	259659645	4645	4645	4645	4645	0
152	20241113	181500	259659645	4645	4645	4645	4645	1246
153	20241113	181400	259659645	4645	4645	4645	4645	0
154	20241113	181300	259659645	4645	4645	4645	4645	0
155	20241113	181200	259659645	4645	4645	4645	4645	0
156	20241113	181100	259659645	4645	4645	4645	4645	0
157	20241113	181000	259659645	4645	4645	4645	4645	0
158	20241113	180900	259659645	4645	4645	4645	4645	0
159	20241113	180800	259659645	4645	4645	4645	4645	0
160	20241113	180700	259659645	4645	4645	4645	4645	0
161	20241113	180600	259659645	4645	4645	4645	4645	0
162	20241113	180500	259659645	4645	4645	4645	4645	0
163	20241113	180400	259659645	4645	4645	4645	4645	0
164	20241113	180300	259659645	4645	4645	4645	4645	0
165	20241113	180200	259659645	4645	4645	4645	4645	0
166	20241113	180100	259659645	4645	4645	4645	4645	0
167	20241113	180000	259659645	4645	4645	4645	4645	0
168	20241113	175900	259659645	4645	4645	4645	4645	0
169	20241113	175800	259659645	4645	4645	4645	4645	0
170	20241113	175700	259659645	4645	4645	4645	4645	0
171	20241113	175600	259659645	4645	4645	4645	4645	0
172	20241113	175500	259659645	4645	4645	4645	4645	0
173	20241113	175400	259659645	4645	4645	4645	4645	0
174	20241113	175300	259659645	4645	4645	4645	4645	0
175	20241113	175200	259659645	4645	4645	4645	4645	0
176	20241113	175100	259659645	4645	4645	4645	4645	0
177	20241113	175000	259659645	4645	4645	4645	4645	0
178	20241113	174900	259659645	4645	4645	4645	4645	0
179	20241113	174800	259659645	4645	4645	4645	4645	0
180	20241113	174700	259659645	4645	4645	4645	4645	0
181	20241113	174600	259659645	4645	4645	4645	4645	0
182	20241113	174500	259659645	4645	4645	4645	4645	1246
183	20241113	174400	259659645	4645	4645	4645	4645	0
184	20241113	174300	259659645	4645	4645	4645	4645	0
185	20241113	174200	259659645	4645	4645	4645	4645	0
186	20241113	174100	259659645	4645	4645	4645	4645	0
187	20241113	174000	259659645	4645	4645	4645	4645	0
188	20241113	173900	259659645	4645	4645	4645	4645	0
189	20241113	173800	259659645	4645	4645	4645	4645	0
190	20241113	173700	259659645	4645	4645	4645	4645	0
191	20241113	173600	259659645	4645	4645	4645	4645	0
192	20241113	173500	259659645	4645	4645	4645	4645	0
193	20241113	173400	259659645	4645	4645	4645	4645	0
194	20241113	173300	259659645	4645	4645	4645	4645	0
195	20241113	173200	259659645	4645	4645	4645	4645	0
196	20241113	173100	259659645	4645	4645	4645	4645	0
197	20241113	173000	259659645	4645	4645	4645	4645	0
198	20241113	172900	259659645	4645	4645	4645	4645	0
199	20241113	172800	259659645	4645	4645	4645	4645	0
200	20241113	172700	259659645	4645	4645	4645	4645	0
201	20241113	172600	259659645	4645	4645	4645	4645	0
202	20241113	172500	259659645	4645	4645	4645	4645	0
203	20241113	172400	259659645	4645	4645	4645	4645	0
204	20241113	172300	259659645	4645	4645	4645	4645	0
205	20241113	172200	259659645	4645	4645	4645	4645	0
206	20241113	172100	259659645	4645	4645	4645	4645	0
207	20241113	172000	259659645	4645	4645	4645	4645	0
208	20241113	171900	259659645	4645	4645	4645	4645	0
209	20241113	171800	259659645	4645	4645	4645	4645	0
210	20241113	171700	259659645	4645	4645	4645	4645	0
211	20241113	171600	259659645	4645	4645	4645	4645	0
212	20241113	171500	259659645	4645	4645	4645	4645	1246
213	20241113	171400	259659645	4645	4645	4645	4645	0
214	20241113	171300	259659645	4645	4645	4645	4645	0
215	20241113	171200	259659645	4645	4645	4645	4645	0
216	20241113	171100	259659645	4645	4645	4645	4645	0
217	20241113	171000	259659645	4645	4645	4645	4645	0
218	20241113	170900	259659645	4645	4645	4645	4645	0
219	20241113	170800	259659645	4645	4645	4645	4645	0
220	20241113	170700	259659645	4645	4645	4645	4645	0
221	20241113	170600	259659645	4645	4645	4645	4645	0
222	20241113	170500	259659645	4645	4645	4645	4645	0
223	20241113	170400	259659645	4645	4645	4645	4645	0
224	20241113	170300	259659645	4645	4645	4645	4645	0
225	20241113	170200	259659645	4645	4645	4645	4645	0
226	20241113	170100	259659645	4645	4645	4645	4645	0
227	20241113	170000	259659645	4645	4645	4645	4645	0
228	20241113	165900	259659645	4645	4645	4645	4645	0
229	20241113	165800	259659645	4645	4645	4645	4645	0
230	20241113	165700	259659645	4645	4645	4645	4645	0
231	20241113	165600	259659645	4645	4645	4645	4645	0
232	20241113	165500	259659645	4645	4645	4645	4645	0
233	20241113	165400	259659645	4645	4645	4645	4645	0
234	20241113	165300	259659645	4645	4645	4645	4645	0
235	20241113	165200	259659645	4645	4645	4645	4645	0
236	20241113	165100	259659645	4645	4645	4645	4645	0
237	20241113	165000	259659645	4645	4645	4645	4645	0
238	20241113	164900	259659645	4645	4645	4645	4645	0
239	20241113	164800	259659645	4645	4645	4645	4645	0
240	20241113	164700	259659645	4645	4645	4645	4645	0
241	20241113	164600	259659645	4645	4645	4645	4645	0
242	20241113	164500	259659645	4645	4645	4645	4645	1246
243	20241113	164400	259659645	4645	4645	4645	4645	0
244	20241113	164300	259659645	4645	4645	4645	4645	0
245	20241113	164200	259659645	4645	4645	4645	4645	0
246	20241113	164100	259659645	4645	4645	4645	4645	0
247	20241113	164000	259659645	4645	4645	4645	4645	0
248	20241113	163900	259659645	4645	4645	4645	4645	0
249	20241113	163800	259659645	4645	4645	4645	4645	0
250	20241113	163700	259659645	4645	4645	4645	4645	0
251	20241113	163600	259659645	4645	4645	4645	4645	0
252	20241113	163500	259659645	4645	4645	4645	4645	0
253	20241113	163400	259659645	4645	4645	4645	4645	0
254	20241113	163300	259659645	4645	4645	4645	4645	0
255	20241113	163200	259659645	4645	4645	4645	4645	0
256	20241113	163100	259659645	4645	4645	4645	4645	0
257	20241113	163000	259659645	4645	4645	4645	4645	0
258	20241113	162900	259659645	4645	4645	4645	4645	0
259	20241113	162800	259659645	4645	4645	4645	4645	0
260	20241113	162700	259659645	4645	4645	4645	4645	0
261	20241113	162600	259659645	4645	4645	4645	4645	0
262	20241113	162500	259659645	4645	4645	4645	4645	0
263	20241113	162400	259659645	4645	4645	4645	4645	0
264	20241113	162300	259659645	4645	4645	4645	4645	0
265	20241113	162200	259659645	4645	4645	4645	4645	0
266	20241113	162100	259659645	4645	4645	4645	4645	0
267	20241113	162000	259659645	4645	4645	4645	4645	0
268	20241113	161900	259659645	4645	4645	4645	4645	0
269	20241113	161800	259659645	4645	4645	4645	4645	0
270	20241113	161700	259659645	4645	4645	4645	4645	0
271	20241113	161600	259659645	4645	4645	4645	4645	0
272	20241113	161500	259659645	4645	4645	4645	4645	1246
273	20241113	161400	259659645	4645	4645	4645	4645	0
274	20241113	161300	259659645	4645	4645	4645	4645	0
275	20241113	161200	259659645	4645	4645	4645	4645	0
276	20241113	161100	259659645	4645	4645	4645	4645	0
277	20241113	161000	259659645	4645	4645	4645	4645	0
278	20241113	160900	259659645	4645	4645	4645	4645	0
279	20241113	160800	259659645	4645	4645	4645	4645	0
280	20241113	160700	259659645	4645	4645	4645	4645	0
281	20241113	160600	259659645	4645	4645	4645	4645	0
282	20241113	160500	259659645	4645	4645	4645	4645	0
283	20241113	160400	259659645	4645	4645	4645	4645	0
284	20241113	160300	259659645	4645	4645	4645	4645	0
285	20241113	160200	259659645	4645	4645	4645	4645	0
286	20241113	160100	259659645	4645	4645	4645	4645	0
287	20241113	160000	259659645	4645	4645	4645	4645	0
288	20241113	155900	259659645	4645	4645	4645	4645	0
289	20241113	155800	259659645	4645	4645	4645	4645	0
290	20241113	155700	259659645	4645	4645	4645	4645	0
291	20241113	155600	259659645	4645	4645	4645	4645	0
292	20241113	155500	259659645	4645	4645	4645	4645	0
293	20241113	155400	259659645	4645	4645	4645	4645	0
294	20241113	155300	259659645	4645	4645	4645	4645	0
295	20241113	155200	259659645	4645	4645	4645	4645	0
296	20241113	155100	259659645	4645	4645	4645	4645	0
297	20241113	155000	259659645	4645	4645	4645	4645	0
298	20241113	154900	259659645	4645	4645	4645	4645	0
299	20241113	154800	259659645	4645	4645	4645	4645	0
300	20241113	154700	259659645	4645	4645	4645	4645	0
301	20241113	154600	259659645	4645	4645	4645	4645	0
302	20241113	154500	259659645	4645	4645	4645	4645	1246
303	20241113	154400	259659645	4645	4645	4645	4645	0
304	20241113	154300	259659645	4645	4645	4645	4645	0
305	20241113	154200	259659645	4645	4645	4645	4645	0
306	20241113	154100	259659645	4645	4645	4645	4645	0
307	20241113	154000	259659645	4645	4645	4645	4645	0
308	20241113	153900	259659645	4645	4645	4645	4645	0
309	20241113	153800	259659645	4645	4645	4645	4645	0
310	20241113	153700	259659645	4645	4645	4645	4645	0
311	20241113	153600	259659645	4645	4645	4645	4645	0
312	20241113	153500	259659645	4645	4645	4645	4645	0
313	20241113	153400	259659645	4645	4645	4645	4645	0
314	20241113	153300	259659645	4645	4645	4645	4645	0
315	20241113	153200	259659645	4645	4645	4645	4645	0
316	20241113	153100	259659645	4645	4645	4645	4645	0
317	20241113	153000	259659645	4645	4645	4645	4645	1246
318	20241113	152900	253871975	4630	4630	4630	4630	0
319	20241113	152800	253871975	4630	4630	4630	4630	0
320	20241113	152700	253871975	4630	4630	4630	4630	0
321	20241113	152600	253871975	4630	4630	4630	4630	0
322	20241113	152500	253871975	4630	4630	4630	4630	0
323	20241113	152400	253871975	4630	4630	4630	4630	0
324	20241113	152300	253871975	4630	4630	4630	4630	0
325	20241113	152200	253871975	4630	4630	4630	4630	0
326	20241113	152100	253871975	4630	4630	4630	4630	0
327	20241113	152000	253871975	4630	4630	4630	4630	0
328	20241113	151900	253871975	4630	4630	4630	4630	0
329	20241113	151800	253871975	4630	4630	4630	4630	0
330	20241113	151700	253871975	4630	4630	4630	4630	500
331	20241113	151600	251556975	4610	4610	4610	4610	28
332	20241113	151500	251427895	4610	4610	4610	4610	0
333	20241113	151400	251427895	4610	4605	4610	4605	128
334	20241113	151300	250837955	4605	4605	4605	4605	0
335	20241113	151200	250837955	4605	4605	4605	4605	16
336	20241113	151100	250764275	4590	4590	4590	4590	0
337	20241113	151000	250764275	4590	4590	4590	4590	0
338	20241113	150900	250764275	4590	4590	4590	4590	0
339	20241113	150800	250764275	4590	4590	4590	4590	0
340	20241113	150700	250764275	4590	4590	4590	4590	0
341	20241113	150600	250764275	4590	4590	4590	4590	190
342	20241113	150500	249892175	4590	4595	4595	4590	529
343	20241113	150400	247461950	4610	4605	4610	4605	11
344	20241113	150300	247411245	4590	4590	4590	4590	925
345	20241113	150200	243165495	4595	4605	4605	4595	2434
346	20241113	150100	231974820	4615	4615	4615	4615	0
347	20241113	150000	231974820	4615	4605	4615	4605	201
348	20241113	145900	231049205	4605	4610	4610	4605	873
349	20241113	145800	227028590	4610	4610	4610	4610	56
350	20241113	145700	226770430	4610	4620	4620	4610	322
351	20241113	145600	225284125	4620	4620	4620	4620	0
352	20241113	145500	225284125	4620	4620	4620	4620	502
353	20241113	145400	222964885	4625	4625	4625	4625	0
354	20241113	145300	222964885	4625	4625	4625	4625	0
355	20241113	145200	222964885	4625	4630	4630	4625	358
356	20241113	145100	221309090	4635	4635	4635	4635	1
357	20241113	145000	221304455	4630	4630	4630	4630	0
358	20241113	144900	221304455	4630	4630	4630	4630	1
359	20241113	144800	221299825	4630	4630	4630	4630	0
360	20241113	144700	221299825	4630	4630	4630	4630	3
361	20241113	144600	221285935	4625	4635	4635	4625	900
362	20241113	144500	217119330	4635	4640	4640	4635	100
363	20241113	144400	216655580	4635	4635	4635	4635	0
364	20241113	144300	216655580	4635	4635	4635	4635	0
365	20241113	144200	216655580	4635	4635	4635	4635	0
366	20241113	144100	216655580	4635	4630	4635	4630	367
367	20241113	144000	214955730	4630	4630	4630	4630	27
368	20241113	143900	214830720	4635	4635	4635	4635	0
369	20241113	143800	214830720	4635	4635	4635	4635	0
370	20241113	143700	214830720	4635	4635	4635	4635	0
371	20241113	143600	214830720	4635	4635	4635	4635	0
372	20241113	143500	214830720	4635	4635	4635	4635	90
373	20241113	143400	214413570	4635	4635	4635	4635	22
374	20241113	143300	214311600	4635	4635	4635	4635	0
375	20241113	143200	214311600	4635	4635	4635	4635	0
376	20241113	143100	214311600	4635	4635	4635	4635	0
377	20241113	143000	214311600	4635	4635	4635	4635	0
378	20241113	142900	214311600	4635	4635	4635	4635	1
379	20241113	142800	214306965	4635	4640	4640	4635	13
380	20241113	142700	214246705	4660	4660	4660	4660	10
381	20241113	142600	214200105	4630	4630	4630	4630	0
382	20241113	142500	214200105	4630	4630	4630	4630	0
383	20241113	142400	214200105	4630	4630	4630	4630	0
384	20241113	142300	214200105	4630	4630	4630	4630	0
385	20241113	142200	214200105	4630	4630	4630	4630	0
386	20241113	142100	214200105	4630	4630	4630	4630	0
387	20241113	142000	214200105	4630	4630	4630	4630	0
388	20241113	141900	214200105	4630	4630	4630	4630	0
389	20241113	141800	214200105	4630	4630	4630	4630	0
390	20241113	141700	214200105	4630	4630	4630	4630	500
391	20241113	141600	211885105	4635	4635	4635	4635	0
392	20241113	141500	211885105	4635	4635	4635	4635	0
393	20241113	141400	211885105	4635	4635	4635	4635	0
394	20241113	141300	211885105	4635	4635	4635	4635	0
395	20241113	141200	211885105	4635	4650	4650	4635	2000
396	20241113	141100	202608075	4660	4660	4660	4660	0
397	20241113	141000	202608075	4660	4660	4660	4660	4
398	20241113	140900	202589435	4675	4675	4675	4675	0
399	20241113	140800	202589435	4675	4675	4675	4675	0
400	20241113	140700	202589435	4675	4675	4675	4675	0
401	20241113	140600	202589435	4675	4675	4675	4675	0
402	20241113	140500	202589435	4675	4675	4675	4675	0
403	20241113	140400	202589435	4675	4675	4675	4675	100
404	20241113	140300	202121935	4655	4655	4655	4655	1
405	20241113	140200	202117280	4660	4660	4660	4660	1
406	20241113	140100	202112620	4645	4650	4650	4645	1250
407	20241113	140000	196304510	4650	4650	4650	4650	250
408	20241113	135900	195142010	4670	4670	4670	4670	30
409	20241113	135800	195001910	4650	4650	4650	4650	0
410	20241113	135700	195001910	4650	4650	4650	4650	0
411	20241113	135600	195001910	4650	4650	4650	4650	777
412	20241113	135500	191388860	4655	4655	4655	4655	0
413	20241113	135400	191388860	4655	4655	4655	4655	0
414	20241113	135300	191388860	4655	4660	4660	4655	6
415	20241113	135200	191360925	4665	4665	4665	4665	12
416	20241113	135100	191304945	4670	4670	4670	4670	0
417	20241113	135000	191304945	4670	4675	4675	4670	4
418	20241113	134900	191286255	4675	4685	4685	4675	36
419	20241113	134800	191117830	4700	4710	4710	4700	4
420	20241113	134700	191099010	4710	4710	4710	4710	0
421	20241113	134600	191099010	4710	4715	4715	4710	7
422	20241113	134500	191066010	4715	4715	4715	4715	100
423	20241113	134400	190594510	4715	4715	4715	4715	0
424	20241113	134300	190594510	4715	4715	4715	4715	3
425	20241113	134200	190580365	4725	4725	4725	4725	0
426	20241113	134100	190580365	4725	4725	4725	4725	0
427	20241113	134000	190580365	4725	4725	4725	4725	0
428	20241113	133900	190580365	4725	4725	4725	4725	0
429	20241113	133800	190580365	4725	4700	4725	4700	250
430	20241113	133700	189402480	4670	4670	4690	4670	644
431	20241113	133600	186391000	4670	4670	4670	4670	201
432	20241113	133500	185452330	4670	4675	4675	4670	59
433	20241113	133400	185176795	4680	4680	4680	4680	0
434	20241113	133300	185176795	4680	4680	4680	4680	1
435	20241113	133200	185172115	4685	4685	4685	4685	1
436	20241113	133100	185167430	4650	4650	4650	4650	0
437	20241113	133000	185167430	4650	4670	4670	4650	2212
438	20241113	132900	174855355	4655	4705	4705	4655	1608
439	20241113	132800	167360240	4705	4705	4705	4705	200
440	20241113	132700	166419240	4690	4690	4690	4690	0
441	20241113	132600	166419240	4690	4690	4690	4690	0
442	20241113	132500	166419240	4690	4690	4690	4690	14
443	20241113	132400	166353580	4690	4690	4690	4690	10
444	20241113	132300	166306680	4690	4690	4690	4690	395
445	20241113	132200	164454130	4680	4680	4680	4680	422
446	20241113	132100	162479170	4690	4690	4690	4690	0
447	20241113	132000	162479170	4690	4690	4690	4690	0
448	20241113	131900	162479170	4690	4675	4690	4675	20
449	20241113	131800	162385640	4675	4675	4675	4675	3
450	20241113	131700	162371615	4660	4660	4660	4660	0
451	20241113	131600	162371615	4660	4670	4670	4660	1010
452	20241113	131500	157655665	4675	4675	4675	4675	680
453	20241113	131400	154476665	4675	4675	4675	4675	0
454	20241113	131300	154476665	4675	4675	4675	4675	250
455	20241113	131200	153307915	4680	4680	4680	4680	1
456	20241113	131100	153303235	4675	4675	4675	4675	0
457	20241113	131000	153303235	4675	4675	4675	4675	0
458	20241113	130900	153303235	4675	4675	4675	4675	0
459	20241113	130800	153303235	4675	4675	4675	4675	0
460	20241113	130700	153303235	4675	4675	4675	4675	0
461	20241113	130600	153303235	4675	4675	4675	4675	46
462	20241113	130500	153088185	4680	4675	4680	4675	31
463	20241113	130400	152943235	4675	4675	4675	4675	0
464	20241113	130300	152943235	4675	4675	4675	4675	0
465	20241113	130200	152943235	4675	4680	4680	4675	633
466	20241113	130100	149983695	4680	4680	4680	4680	0
467	20241113	130000	149983695	4680	4680	4680	4680	0
468	20241113	125900	149983695	4680	4680	4680	4680	0
469	20241113	125800	149983695	4680	4680	4680	4680	53
470	20241113	125700	149735655	4680	4680	4680	4680	0
471	20241113	125600	149735655	4680	4680	4680	4680	433
472	20241113	125500	147709215	4680	4685	4685	4680	200
473	20241113	125400	146772640	4690	4690	4690	4690	0
474	20241113	125300	146772640	4690	4690	4690	4690	100
475	20241113	125200	146303640	4690	4690	4690	4690	0
476	20241113	125100	146303640	4690	4690	4690	4690	0
477	20241113	125000	146303640	4690	4690	4690	4690	0
478	20241113	124900	146303640	4690	4690	4690	4690	0
479	20241113	124800	146303640	4690	4690	4690	4690	0
480	20241113	124700	146303640	4690	4700	4700	4690	282
481	20241113	124600	144979090	4700	4700	4700	4700	271
482	20241113	124500	143705390	4695	4700	4700	4695	207
483	20241113	124400	142732495	4690	4690	4690	4690	0
484	20241113	124300	142732495	4690	4690	4690	4690	0
485	20241113	124200	142732495	4690	4690	4690	4690	0
486	20241113	124100	142732495	4690	4690	4690	4690	0
487	20241113	124000	142732495	4690	4690	4690	4690	0
488	20241113	123900	142732495	4690	4690	4690	4690	0
489	20241113	123800	142732495	4690	4690	4690	4690	0
490	20241113	123700	142732495	4690	4690	4690	4690	0
491	20241113	123600	142732495	4690	4705	4705	4690	7
492	20241113	123500	142699605	4700	4700	4700	4700	0
493	20241113	123400	142699605	4700	4700	4700	4700	250
494	20241113	123300	141524605	4700	4700	4700	4700	0
495	20241113	123200	141524605	4700	4700	4700	4700	0
496	20241113	123100	141524605	4700	4700	4700	4700	0
497	20241113	123000	141524605	4700	4700	4700	4700	0
498	20241113	122900	141524605	4700	4700	4700	4700	0
499	20241113	122800	141524605	4700	4700	4700	4700	0
500	20241113	122700	141524605	4700	4700	4700	4700	0
501	20241113	122600	141524605	4700	4700	4700	4700	0
502	20241113	122500	141524605	4700	4700	4700	4700	0
503	20241113	122400	141524605	4700	4700	4700	4700	0
504	20241113	122300	141524605	4700	4700	4700	4700	0
505	20241113	122200	141524605	4700	4700	4700	4700	0
506	20241113	122100	141524605	4700	4700	4700	4700	0
507	20241113	122000	141524605	4700	4700	4700	4700	500
508	20241113	121900	139174605	4700	4700	4700	4700	184
509	20241113	121800	138309805	4700	4700	4700	4700	0
510	20241113	121700	138309805	4700	4700	4700	4700	0
511	20241113	121600	138309805	4700	4700	4700	4700	0
512	20241113	121500	138309805	4700	4700	4700	4700	0
513	20241113	121400	138309805	4700	4700	4700	4700	0
514	20241113	121300	138309805	4700	4700	4700	4700	0
515	20241113	121200	138309805	4700	4700	4700	4700	0
516	20241113	121100	138309805	4700	4700	4700	4700	0
517	20241113	121000	138309805	4700	4710	4710	4695	383
518	20241113	120900	136510510	4715	4715	4715	4715	61
519	20241113	120800	136222895	4735	4735	4735	4735	0
520	20241113	120700	136222895	4735	4735	4735	4735	0
521	20241113	120600	136222895	4735	4735	4735	4735	1
522	20241113	120500	136218160	4705	4705	4705	4705	0
523	20241113	120400	136218160	4705	4705	4705	4705	5
524	20241113	120300	136194635	4755	4755	4755	4755	0
525	20241113	120200	136194635	4755	4730	4755	4730	254
526	20241113	120100	134991900	4735	4735	4735	4735	1
527	20241113	120000	134987165	4705	4705	4705	4705	0
528	20241113	115900	134987165	4705	4705	4705	4705	0
529	20241113	115800	134987165	4705	4705	4705	4705	66
530	20241113	115700	134676635	4680	4680	4680	4680	0
531	20241113	115600	134676635	4680	4680	4680	4680	0
532	20241113	115500	134676635	4680	4680	4680	4680	0
533	20241113	115400	134676635	4680	4680	4680	4680	0
534	20241113	115300	134676635	4680	4680	4680	4680	0
535	20241113	115200	134676635	4680	4680	4680	4680	0
536	20241113	115100	134676635	4680	4680	4680	4680	0
537	20241113	115000	134676635	4680	4680	4680	4680	100
538	20241113	114900	134208635	4675	4675	4675	4675	0
539	20241113	114800	134208635	4675	4680	4680	4675	60
540	20241113	114700	133928035	4670	4685	4685	4670	270
541	20241113	114600	132663915	4685	4685	4685	4685	0
542	20241113	114500	132663915	4685	4685	4685	4685	0
543	20241113	114400	132663915	4685	4695	4695	4685	152
544	20241113	114300	131951015	4725	4725	4725	4725	0
545	20241113	114200	131951015	4725	4725	4725	4725	0
546	20241113	114100	131951015	4725	4725	4725	4725	6
547	20241113	114000	131922665	4690	4690	4690	4690	0
548	20241113	113900	131922665	4690	4690	4690	4690	182
549	20241113	113800	131069085	4690	4690	4690	4690	0
550	20241113	113700	131069085	4690	4700	4700	4690	1091
551	20241113	113600	125949685	4710	4710	4710	4710	1
552	20241113	113500	125944975	4695	4730	4730	4690	3530
553	20241113	113400	109366220	4735	4750	4750	4735	2090
554	20241113	113300	99451500	4755	4755	4755	4755	10
555	20241113	113200	99403950	4785	4785	4785	4785	0
556	20241113	113100	99403950	4785	4785	4785	4785	0
557	20241113	113000	99403950	4785	4785	4785	4785	0
558	20241113	112900	99403950	4785	4785	4785	4785	0
559	20241113	112800	99403950	4785	4785	4785	4785	0
560	20241113	112700	99403950	4785	4785	4785	4785	0
561	20241113	112600	99403950	4785	4785	4785	4785	0
562	20241113	112500	99403950	4785	4785	4785	4785	0
563	20241113	112400	99403950	4785	4785	4785	4785	0
564	20241113	112300	99403950	4785	4785	4785	4785	0
565	20241113	112200	99403950	4785	4785	4785	4785	0
566	20241113	112100	99403950	4785	4785	4785	4785	1
567	20241113	112000	99399165	4785	4785	4785	4785	0
568	20241113	111900	99399165	4785	4785	4785	4785	0
569	20241113	111800	99399165	4785	4785	4785	4785	0
570	20241113	111700	99399165	4785	4785	4785	4785	1
571	20241113	111600	99394380	4760	4760	4760	4760	1
572	20241113	111500	99389620	4760	4760	4760	4760	0
573	20241113	111400	99389620	4760	4760	4760	4760	0
574	20241113	111300	99389620	4760	4760	4760	4760	0
575	20241113	111200	99389620	4760	4760	4760	4760	0
576	20241113	111100	99389620	4760	4760	4760	4760	0
577	20241113	111000	99389620	4760	4760	4760	4760	0
578	20241113	110900	99389620	4760	4760	4760	4760	0
579	20241113	110800	99389620	4760	4760	4760	4760	71
580	20241113	110700	99051660	4755	4755	4755	4755	0
581	20241113	110600	99051660	4755	4755	4755	4755	106
582	20241113	110500	98547630	4755	4755	4755	4755	173
583	20241113	110400	97725015	4760	4760	4760	4760	489
584	20241113	110300	95397375	4760	4760	4760	4760	1
585	20241113	110200	95392615	4760	4765	4765	4760	275
586	20241113	110100	94083115	4765	4765	4765	4765	0
587	20241113	110000	94083115	4765	4765	4765	4765	0
588	20241113	105900	94083115	4765	4770	4770	4765	5
589	20241113	105800	94059285	4765	4765	4765	4765	0
590	20241113	105700	94059285	4765	4765	4765	4765	0
591	20241113	105600	94059285	4765	4765	4765	4765	0
592	20241113	105500	94059285	4765	4765	4765	4765	0
593	20241113	105400	94059285	4765	4765	4765	4765	0
594	20241113	105300	94059285	4765	4765	4765	4765	1
595	20241113	105200	94054520	4765	4765	4765	4765	0
596	20241113	105100	94054520	4765	4765	4765	4765	0
597	20241113	105000	94054520	4765	4765	4765	4765	46
598	20241113	104900	93835330	4765	4765	4765	4765	0
599	20241113	104800	93835330	4765	4765	4765	4765	0
600	20241113	104700	93835330	4765	4765	4765	4765	0
601	20241113	104600	93835330	4765	4765	4765	4765	39
602	20241113	104500	93649495	4765	4765	4765	4765	461
603	20241113	104400	91452830	4765	4765	4765	4765	6
604	20241113	104300	91424240	4765	4765	4765	4765	0
605	20241113	104200	91424240	4765	4765	4765	4765	0
606	20241113	104100	91424240	4765	4765	4765	4765	0
607	20241113	104000	91424240	4765	4765	4765	4765	0
608	20241113	103900	91424240	4765	4765	4765	4765	0
609	20241113	103800	91424240	4765	4765	4765	4765	0
610	20241113	103700	91424240	4765	4765	4765	4765	0
611	20241113	103600	91424240	4765	4765	4765	4765	107
612	20241113	103500	90914385	4765	4765	4765	4765	100
613	20241113	103400	90437885	4765	4765	4765	4765	278
614	20241113	103300	89113215	4770	4770	4770	4770	10
615	20241113	103200	89065515	4775	4775	4775	4775	10
616	20241113	103100	89017765	4775	4775	4775	4775	20
617	20241113	103000	88922265	4775	4775	4775	4775	62
618	20241113	102900	88626215	4775	4775	4775	4775	0
619	20241113	102800	88626215	4775	4775	4775	4775	0
620	20241113	102700	88626215	4775	4785	4785	4775	33
621	20241113	102600	88468540	4790	4790	4790	4790	0
622	20241113	102500	88468540	4790	4790	4790	4790	103
623	20241113	102400	87975170	4790	4790	4790	4790	0
624	20241113	102300	87975170	4790	4790	4790	4790	150
625	20241113	102200	87256670	4835	4835	4835	4835	0
626	20241113	102100	87256670	4835	4835	4835	4835	300
627	20241113	102000	85806170	4795	4795	4795	4795	0
628	20241113	101900	85806170	4795	4790	4795	4790	2301
629	20241113	101800	74779370	4785	4785	4785	4785	1365
630	20241113	101700	68247845	4785	4780	4785	4780	764
631	20241113	101600	64594225	4775	4775	4775	4775	315
632	20241113	101500	63090100	4775	4775	4775	4775	33
633	20241113	101400	62932525	4750	4750	4750	4750	0
634	20241113	101300	62932525	4750	4750	4750	4750	0
635	20241113	101200	62932525	4750	4750	4750	4750	58
636	20241113	101100	62657025	4750	4750	4750	4750	533
637	20241113	101000	60125275	4745	4745	4745	4745	0
638	20241113	100900	60125275	4745	4745	4745	4745	0
639	20241113	100800	60125275	4745	4745	4745	4745	3
640	20241113	100700	60111040	4745	4745	4745	4745	0
641	20241113	100600	60111040	4745	4745	4745	4740	585
642	20241113	100500	57335465	4750	4765	4765	4750	309
643	20241113	100400	55866165	4770	4770	4770	4770	0
644	20241113	100300	55866165	4770	4770	4770	4770	18
645	20241113	100200	55780305	4770	4770	4770	4770	0
646	20241113	100100	55780305	4770	4770	4770	4770	0
647	20241113	100000	55780305	4770	4770	4770	4770	0
648	20241113	095900	55780305	4770	4770	4770	4770	0
649	20241113	095800	55780305	4770	4770	4770	4770	1
650	20241113	095700	55775535	4770	4770	4770	4770	8
651	20241113	095600	55737375	4755	4755	4755	4755	0
652	20241113	095500	55737375	4755	4755	4755	4755	48
653	20241113	095400	55509135	4755	4755	4755	4755	88
654	20241113	095300	55090695	4770	4770	4770	4770	0
655	20241113	095200	55090695	4770	4770	4770	4770	306
656	20241113	095100	53631075	4755	4755	4755	4755	70
657	20241113	095000	53298225	4755	4755	4755	4755	0
658	20241113	094900	53298225	4755	4755	4755	4755	0
659	20241113	094800	53298225	4755	4755	4755	4755	2
660	20241113	094700	53288715	4770	4770	4770	4770	4
661	20241113	094600	53269635	4755	4765	4765	4755	34
662	20241113	094500	53107880	4770	4775	4775	4770	4
663	20241113	094400	53088790	4790	4780	4790	4780	2
664	20241113	094300	53079220	4790	4790	4790	4790	15
665	20241113	094200	53007370	4790	4785	4790	4785	85
666	20241113	094100	52600225	4790	4790	4790	4790	1
667	20241113	094000	52595435	4790	4790	4790	4790	0
668	20241113	093900	52595435	4790	4790	4790	4790	0
669	20241113	093800	52595435	4790	4790	4790	4790	0
670	20241113	093700	52595435	4790	4790	4790	4790	0
671	20241113	093600	52595435	4790	4790	4790	4790	2
672	20241113	093500	52585855	4750	4750	4750	4750	0
673	20241113	093400	52585855	4750	4750	4750	4750	0
674	20241113	093300	52585855	4750	4755	4755	4750	60
675	20241113	093200	52300705	4755	4755	4755	4755	343
676	20241113	093100	50669740	4755	4750	4760	4750	2279
677	20241113	093000	39835920	4740	4735	4740	4735	602
678	20241113	092900	36982450	4740	4735	4740	4735	79
679	20241113	092800	36608375	4735	4735	4735	4735	0
680	20241113	092700	36608375	4735	4750	4750	4735	660
681	20241113	092600	33479210	4750	4755	4755	4750	65
682	20241113	092500	33170360	4755	4755	4755	4755	15
683	20241113	092400	33099035	4755	4755	4755	4755	208
684	20241113	092300	32109995	4755	4760	4760	4755	107
685	20241113	092200	31601205	4770	4770	4770	4770	1
686	20241113	092100	31596435	4760	4760	4760	4760	0
687	20241113	092000	31596435	4760	4770	4770	4760	1645
688	20241113	091900	23758055	4775	4775	4775	4775	535
689	20241113	091800	21203430	4775	4790	4790	4775	176
690	20241113	091700	20362110	4790	4790	4790	4790	0
691	20241113	091600	20362110	4790	4790	4790	4790	151
692	20241113	091500	19638820	4830	4830	4830	4830	0
693	20241113	091400	19638820	4830	4790	4830	4790	51
694	20241113	091300	19394490	4805	4805	4805	4805	0
695	20241113	091200	19394490	4805	4800	4805	4800	1303
696	20241113	091100	13136285	4805	4805	4805	4805	0
697	20241113	091000	13136285	4805	4765	4805	4765	207
698	20241113	090900	12141790	4775	4805	4805	4775	492
699	20241113	090800	9779255	4805	4810	4810	4805	220
700	20241113	090700	8722150	4800	4860	4860	4800	81
701	20241113	090600	8330335	4860	4860	4860	4860	0
702	20241113	090500	8330335	4860	4935	4935	4860	251
703	20241113	090400	7091725	4895	5030	5030	4845	219
704	20241113	090300	6021455	5040	4800	5040	4800	86
705	20241113	090200	5600855	4755	4805	4805	4755	86
706	20241113	090100	5188785	4800	4800	4800	4800	0
707	20241113	090000	5188785	4800	4800	4800	4795	1081