KissMeData/067570/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194300	457989495	2295	2295	2295	2295	20029
3	20241113	194200	457989495	2295	2295	2295	2295	0
4	20241113	194100	457989495	2295	2295	2295	2295	0
5	20241113	194000	457989495	2295	2295	2295	2295	0
6	20241113	193900	457989495	2295	2295	2295	2295	0
7	20241113	193800	457989495	2295	2295	2295	2295	0
8	20241113	193700	457989495	2295	2295	2295	2295	0
9	20241113	193600	457989495	2295	2295	2295	2295	0
10	20241113	193500	457989495	2295	2295	2295	2295	0
11	20241113	193400	457989495	2295	2295	2295	2295	0
12	20241113	193300	457989495	2295	2295	2295	2295	0
13	20241113	193200	457989495	2295	2295	2295	2295	0
14	20241113	193100	457989495	2295	2295	2295	2295	0
15	20241113	193000	457989495	2295	2295	2295	2295	0
16	20241113	192900	457989495	2295	2295	2295	2295	0
17	20241113	192800	457989495	2295	2295	2295	2295	0
18	20241113	192700	457989495	2295	2295	2295	2295	0
19	20241113	192600	457989495	2295	2295	2295	2295	0
20	20241113	192500	457989495	2295	2295	2295	2295	0
21	20241113	192400	457989495	2295	2295	2295	2295	0
22	20241113	192300	457989495	2295	2295	2295	2295	0
23	20241113	192200	457989495	2295	2295	2295	2295	0
24	20241113	192100	457989495	2295	2295	2295	2295	0
25	20241113	192000	457989495	2295	2295	2295	2295	0
26	20241113	191900	457989495	2295	2295	2295	2295	0
27	20241113	191800	457989495	2295	2295	2295	2295	0
28	20241113	191700	457989495	2295	2295	2295	2295	0
29	20241113	191600	457989495	2295	2295	2295	2295	0
30	20241113	191500	457989495	2295	2295	2295	2295	0
31	20241113	191400	457989495	2295	2295	2295	2295	0
32	20241113	191300	457989495	2295	2295	2295	2295	20029
33	20241113	191200	457989495	2295	2295	2295	2295	0
34	20241113	191100	457989495	2295	2295	2295	2295	0
35	20241113	191000	457989495	2295	2295	2295	2295	0
36	20241113	190900	457989495	2295	2295	2295	2295	0
37	20241113	190800	457989495	2295	2295	2295	2295	0
38	20241113	190700	457989495	2295	2295	2295	2295	0
39	20241113	190600	457989495	2295	2295	2295	2295	0
40	20241113	190500	457989495	2295	2295	2295	2295	0
41	20241113	190400	457989495	2295	2295	2295	2295	0
42	20241113	190300	457989495	2295	2295	2295	2295	0
43	20241113	190200	457989495	2295	2295	2295	2295	0
44	20241113	190100	457989495	2295	2295	2295	2295	0
45	20241113	190000	457989495	2295	2295	2295	2295	0
46	20241113	185900	457989495	2295	2295	2295	2295	0
47	20241113	185800	457989495	2295	2295	2295	2295	0
48	20241113	185700	457989495	2295	2295	2295	2295	0
49	20241113	185600	457989495	2295	2295	2295	2295	0
50	20241113	185500	457989495	2295	2295	2295	2295	0
51	20241113	185400	457989495	2295	2295	2295	2295	0
52	20241113	185300	457989495	2295	2295	2295	2295	0
53	20241113	185200	457989495	2295	2295	2295	2295	0
54	20241113	185100	457989495	2295	2295	2295	2295	0
55	20241113	185000	457989495	2295	2295	2295	2295	0
56	20241113	184900	457989495	2295	2295	2295	2295	0
57	20241113	184800	457989495	2295	2295	2295	2295	0
58	20241113	184700	457989495	2295	2295	2295	2295	0
59	20241113	184600	457989495	2295	2295	2295	2295	0
60	20241113	184500	457989495	2295	2295	2295	2295	0
61	20241113	184400	457989495	2295	2295	2295	2295	0
62	20241113	184300	457989495	2295	2295	2295	2295	20029
63	20241113	184200	457989495	2295	2295	2295	2295	0
64	20241113	184100	457989495	2295	2295	2295	2295	0
65	20241113	184000	457989495	2295	2295	2295	2295	0
66	20241113	183900	457989495	2295	2295	2295	2295	0
67	20241113	183800	457989495	2295	2295	2295	2295	0
68	20241113	183700	457989495	2295	2295	2295	2295	0
69	20241113	183600	457989495	2295	2295	2295	2295	0
70	20241113	183500	457989495	2295	2295	2295	2295	0
71	20241113	183400	457989495	2295	2295	2295	2295	0
72	20241113	183300	457989495	2295	2295	2295	2295	0
73	20241113	183200	457989495	2295	2295	2295	2295	0
74	20241113	183100	457989495	2295	2295	2295	2295	0
75	20241113	183000	457989495	2295	2295	2295	2295	0
76	20241113	182900	457989495	2295	2295	2295	2295	0
77	20241113	182800	457989495	2295	2295	2295	2295	0
78	20241113	182700	457989495	2295	2295	2295	2295	0
79	20241113	182600	457989495	2295	2295	2295	2295	0
80	20241113	182500	457989495	2295	2295	2295	2295	0
81	20241113	182400	457989495	2295	2295	2295	2295	0
82	20241113	182300	457989495	2295	2295	2295	2295	0
83	20241113	182200	457989495	2295	2295	2295	2295	0
84	20241113	182100	457989495	2295	2295	2295	2295	0
85	20241113	182000	457989495	2295	2295	2295	2295	0
86	20241113	181900	457989495	2295	2295	2295	2295	0
87	20241113	181800	457989495	2295	2295	2295	2295	0
88	20241113	181700	457989495	2295	2295	2295	2295	0
89	20241113	181600	457989495	2295	2295	2295	2295	0
90	20241113	181500	457989495	2295	2295	2295	2295	0
91	20241113	181400	457989495	2295	2295	2295	2295	0
92	20241113	181300	457989495	2295	2295	2295	2295	20029
93	20241113	181200	457989495	2295	2295	2295	2295	0
94	20241113	181100	457989495	2295	2295	2295	2295	0
95	20241113	181000	457989495	2295	2295	2295	2295	0
96	20241113	180900	457989495	2295	2295	2295	2295	0
97	20241113	180800	457989495	2295	2295	2295	2295	0
98	20241113	180700	457989495	2295	2295	2295	2295	0
99	20241113	180600	457989495	2295	2295	2295	2295	0
100	20241113	180500	457989495	2295	2295	2295	2295	0
101	20241113	180400	457989495	2295	2295	2295	2295	0
102	20241113	180300	457989495	2295	2295	2295	2295	0
103	20241113	180200	457989495	2295	2295	2295	2295	0
104	20241113	180100	457989495	2295	2295	2295	2295	0
105	20241113	180000	457989495	2295	2295	2295	2295	0
106	20241113	175900	457989495	2295	2295	2295	2295	0
107	20241113	175800	457989495	2295	2295	2295	2295	0
108	20241113	175700	457989495	2295	2295	2295	2295	0
109	20241113	175600	457989495	2295	2295	2295	2295	0
110	20241113	175500	457989495	2295	2295	2295	2295	0
111	20241113	175400	457989495	2295	2295	2295	2295	0
112	20241113	175300	457989495	2295	2295	2295	2295	0
113	20241113	175200	457989495	2295	2295	2295	2295	0
114	20241113	175100	457989495	2295	2295	2295	2295	0
115	20241113	175000	457989495	2295	2295	2295	2295	0
116	20241113	174900	457989495	2295	2295	2295	2295	0
117	20241113	174800	457989495	2295	2295	2295	2295	0
118	20241113	174700	457989495	2295	2295	2295	2295	0
119	20241113	174600	457989495	2295	2295	2295	2295	0
120	20241113	174500	457989495	2295	2295	2295	2295	0
121	20241113	174400	457989495	2295	2295	2295	2295	0
122	20241113	174300	457989495	2295	2295	2295	2295	20029
123	20241113	174200	457989495	2295	2295	2295	2295	0
124	20241113	174100	457989495	2295	2295	2295	2295	0
125	20241113	174000	457989495	2295	2295	2295	2295	0
126	20241113	173900	457989495	2295	2295	2295	2295	0
127	20241113	173800	457989495	2295	2295	2295	2295	0
128	20241113	173700	457989495	2295	2295	2295	2295	0
129	20241113	173600	457989495	2295	2295	2295	2295	0
130	20241113	173500	457989495	2295	2295	2295	2295	0
131	20241113	173400	457989495	2295	2295	2295	2295	0
132	20241113	173300	457989495	2295	2295	2295	2295	0
133	20241113	173200	457989495	2295	2295	2295	2295	0
134	20241113	173100	457989495	2295	2295	2295	2295	0
135	20241113	173000	457989495	2295	2295	2295	2295	0
136	20241113	172900	457989495	2295	2295	2295	2295	0
137	20241113	172800	457989495	2295	2295	2295	2295	0
138	20241113	172700	457989495	2295	2295	2295	2295	0
139	20241113	172600	457989495	2295	2295	2295	2295	0
140	20241113	172500	457989495	2295	2295	2295	2295	0
141	20241113	172400	457989495	2295	2295	2295	2295	0
142	20241113	172300	457989495	2295	2295	2295	2295	0
143	20241113	172200	457989495	2295	2295	2295	2295	0
144	20241113	172100	457989495	2295	2295	2295	2295	0
145	20241113	172000	457989495	2295	2295	2295	2295	0
146	20241113	171900	457989495	2295	2295	2295	2295	0
147	20241113	171800	457989495	2295	2295	2295	2295	0
148	20241113	171700	457989495	2295	2295	2295	2295	0
149	20241113	171600	457989495	2295	2295	2295	2295	0
150	20241113	171500	457989495	2295	2295	2295	2295	0
151	20241113	171400	457989495	2295	2295	2295	2295	0
152	20241113	171300	457989495	2295	2295	2295	2295	20029
153	20241113	171200	457989495	2295	2295	2295	2295	0
154	20241113	171100	457989495	2295	2295	2295	2295	0
155	20241113	171000	457989495	2295	2295	2295	2295	0
156	20241113	170900	457989495	2295	2295	2295	2295	0
157	20241113	170800	457989495	2295	2295	2295	2295	0
158	20241113	170700	457989495	2295	2295	2295	2295	0
159	20241113	170600	457989495	2295	2295	2295	2295	0
160	20241113	170500	457989495	2295	2295	2295	2295	0
161	20241113	170400	457989495	2295	2295	2295	2295	0
162	20241113	170300	457989495	2295	2295	2295	2295	0
163	20241113	170200	457989495	2295	2295	2295	2295	0
164	20241113	170100	457989495	2295	2295	2295	2295	0
165	20241113	170000	457989495	2295	2295	2295	2295	0
166	20241113	165900	457989495	2295	2295	2295	2295	0
167	20241113	165800	457989495	2295	2295	2295	2295	0
168	20241113	165700	457989495	2295	2295	2295	2295	0
169	20241113	165600	457989495	2295	2295	2295	2295	0
170	20241113	165500	457989495	2295	2295	2295	2295	0
171	20241113	165400	457989495	2295	2295	2295	2295	0
172	20241113	165300	457989495	2295	2295	2295	2295	0
173	20241113	165200	457989495	2295	2295	2295	2295	0
174	20241113	165100	457989495	2295	2295	2295	2295	0
175	20241113	165000	457989495	2295	2295	2295	2295	0
176	20241113	164900	457989495	2295	2295	2295	2295	0
177	20241113	164800	457989495	2295	2295	2295	2295	0
178	20241113	164700	457989495	2295	2295	2295	2295	0
179	20241113	164600	457989495	2295	2295	2295	2295	0
180	20241113	164500	457989495	2295	2295	2295	2295	0
181	20241113	164400	457989495	2295	2295	2295	2295	0
182	20241113	164300	457989495	2295	2295	2295	2295	20029
183	20241113	164200	457989495	2295	2295	2295	2295	0
184	20241113	164100	457989495	2295	2295	2295	2295	0
185	20241113	164000	457989495	2295	2295	2295	2295	0
186	20241113	163900	457989495	2295	2295	2295	2295	0
187	20241113	163800	457989495	2295	2295	2295	2295	0
188	20241113	163700	457989495	2295	2295	2295	2295	0
189	20241113	163600	457989495	2295	2295	2295	2295	0
190	20241113	163500	457989495	2295	2295	2295	2295	0
191	20241113	163400	457989495	2295	2295	2295	2295	0
192	20241113	163300	457989495	2295	2295	2295	2295	0
193	20241113	163200	457989495	2295	2295	2295	2295	0
194	20241113	163100	457989495	2295	2295	2295	2295	0
195	20241113	163000	457989495	2295	2295	2295	2295	0
196	20241113	162900	457989495	2295	2295	2295	2295	0
197	20241113	162800	457989495	2295	2295	2295	2295	0
198	20241113	162700	457989495	2295	2295	2295	2295	0
199	20241113	162600	457989495	2295	2295	2295	2295	0
200	20241113	162500	457989495	2295	2295	2295	2295	0
201	20241113	162400	457989495	2295	2295	2295	2295	0
202	20241113	162300	457989495	2295	2295	2295	2295	0
203	20241113	162200	457989495	2295	2295	2295	2295	0
204	20241113	162100	457989495	2295	2295	2295	2295	0
205	20241113	162000	457989495	2295	2295	2295	2295	0
206	20241113	161900	457989495	2295	2295	2295	2295	0
207	20241113	161800	457989495	2295	2295	2295	2295	0
208	20241113	161700	457989495	2295	2295	2295	2295	0
209	20241113	161600	457989495	2295	2295	2295	2295	0
210	20241113	161500	457989495	2295	2295	2295	2295	0
211	20241113	161400	457989495	2295	2295	2295	2295	0
212	20241113	161300	457989495	2295	2295	2295	2295	20029
213	20241113	161200	457989495	2295	2295	2295	2295	0
214	20241113	161100	457989495	2295	2295	2295	2295	0
215	20241113	161000	457989495	2295	2295	2295	2295	0
216	20241113	160900	457989495	2295	2295	2295	2295	0
217	20241113	160800	457989495	2295	2295	2295	2295	0
218	20241113	160700	457989495	2295	2295	2295	2295	0
219	20241113	160600	457989495	2295	2295	2295	2295	0
220	20241113	160500	457989495	2295	2295	2295	2295	0
221	20241113	160400	457989495	2295	2295	2295	2295	0
222	20241113	160300	457989495	2295	2295	2295	2295	0
223	20241113	160200	457989495	2295	2295	2295	2295	0
224	20241113	160100	457989495	2295	2295	2295	2295	0
225	20241113	160000	457989495	2295	2295	2295	2295	0
226	20241113	155900	457989495	2295	2295	2295	2295	0
227	20241113	155800	457989495	2295	2295	2295	2295	0
228	20241113	155700	457989495	2295	2295	2295	2295	0
229	20241113	155600	457989495	2295	2295	2295	2295	0
230	20241113	155500	457989495	2295	2295	2295	2295	0
231	20241113	155400	457989495	2295	2295	2295	2295	0
232	20241113	155300	457989495	2295	2295	2295	2295	0
233	20241113	155200	457989495	2295	2295	2295	2295	0
234	20241113	155100	457989495	2295	2295	2295	2295	0
235	20241113	155000	457989495	2295	2295	2295	2295	0
236	20241113	154900	457989495	2295	2295	2295	2295	0
237	20241113	154800	457989495	2295	2295	2295	2295	0
238	20241113	154700	457989495	2295	2295	2295	2295	0
239	20241113	154600	457989495	2295	2295	2295	2295	0
240	20241113	154500	457989495	2295	2295	2295	2295	0
241	20241113	154400	457989495	2295	2295	2295	2295	0
242	20241113	154300	457989495	2295	2295	2295	2295	20029
243	20241113	154200	457989495	2295	2295	2295	2295	0
244	20241113	154100	457989495	2295	2295	2295	2295	0
245	20241113	154000	457989495	2295	2295	2295	2295	0
246	20241113	153900	457989495	2295	2295	2295	2295	0
247	20241113	153800	457989495	2295	2295	2295	2295	0
248	20241113	153700	457989495	2295	2295	2295	2295	0
249	20241113	153600	457989495	2295	2295	2295	2295	0
250	20241113	153500	457989495	2295	2295	2295	2295	0
251	20241113	153400	457989495	2295	2295	2295	2295	0
252	20241113	153300	457989495	2295	2295	2295	2295	0
253	20241113	153200	457989495	2295	2295	2295	2295	0
254	20241113	153100	457989495	2295	2295	2295	2295	0
255	20241113	153000	457989495	2295	2295	2295	2295	20029
256	20241113	152900	412022940	2300	2300	2300	2300	0
257	20241113	152800	412022940	2300	2300	2300	2300	0
258	20241113	152700	412022940	2300	2300	2300	2300	0
259	20241113	152600	412022940	2300	2300	2300	2300	0
260	20241113	152500	412022940	2300	2300	2300	2300	0
261	20241113	152400	412022940	2300	2300	2300	2300	0
262	20241113	152300	412022940	2300	2300	2300	2300	0
263	20241113	152200	412022940	2300	2300	2300	2300	0
264	20241113	152100	412022940	2300	2300	2300	2300	0
265	20241113	152000	412022940	2300	2300	2300	2300	0
266	20241113	151900	412022940	2300	2215	2300	2215	15077
267	20241113	151800	377852730	2205	2205	2205	2205	530
268	20241113	151700	376684080	2200	2200	2200	2200	326
269	20241113	151600	375966880	2200	2215	2215	2200	1383
270	20241113	151500	372923220	2235	2235	2235	2235	0
271	20241113	151400	372923220	2235	2225	2235	2225	687
272	20241113	151300	371392980	2225	2220	2225	2220	500
273	20241113	151200	370281480	2220	2220	2220	2220	0
274	20241113	151100	370281480	2220	2220	2220	2220	1
275	20241113	151000	370279260	2220	2205	2220	2200	467
276	20241113	150900	369249875	2205	2205	2205	2205	0
277	20241113	150800	369249875	2205	2220	2220	2205	196
278	20241113	150700	368817045	2205	2205	2205	2205	0
279	20241113	150600	368817045	2205	2210	2210	2205	450
280	20241113	150500	367824700	2220	2220	2220	2220	259
281	20241113	150400	367249720	2205	2225	2225	2205	446
282	20241113	150300	366265145	2230	2205	2250	2205	5329
283	20241113	150200	354403480	2205	2205	2205	2205	5
284	20241113	150100	354392455	2205	2205	2205	2205	556
285	20241113	150000	353166475	2190	2190	2190	2190	100
286	20241113	145900	352947475	2190	2190	2190	2190	1112
287	20241113	145800	350512195	2200	2185	2200	2180	3048
288	20241113	145700	343844585	2205	2205	2205	2205	260
289	20241113	145600	343271285	2205	2200	2205	2200	2830
290	20241113	145500	337045035	2200	2190	2205	2175	17538
291	20241113	145400	298673250	2210	2195	2210	2180	14988
292	20241113	145300	265765000	2210	2220	2220	2180	13933
293	20241113	145200	235224065	2225	2225	2225	2225	0
294	20241113	145100	235224065	2225	2195	2250	2195	5161
295	20241113	145000	223688215	2190	2215	2215	2170	10102
296	20241113	144900	201607035	2220	2215	2220	2215	211
297	20241113	144800	201139105	2215	2215	2215	2215	0
298	20241113	144700	201139105	2215	2220	2220	2200	1098
299	20241113	144600	198714555	2225	2225	2225	2225	1
300	20241113	144500	198712330	2220	2220	2220	2220	1
301	20241113	144400	198710110	2210	2210	2210	2210	0
302	20241113	144300	198710110	2210	2210	2210	2210	0
303	20241113	144200	198710110	2210	2210	2210	2210	20
304	20241113	144100	198665910	2200	2200	2200	2200	0
305	20241113	144000	198665910	2200	2225	2225	2200	12457
306	20241113	143900	171173445	2215	2215	2215	2215	0
307	20241113	143800	171173445	2215	2215	2215	2215	1
308	20241113	143700	171171230	2215	2215	2215	2215	423
309	20241113	143600	170234285	2220	2220	2220	2220	650
310	20241113	143500	168791285	2220	2220	2220	2220	0
311	20241113	143400	168791285	2220	2220	2220	2220	0
312	20241113	143300	168791285	2220	2220	2220	2220	0
313	20241113	143200	168791285	2220	2220	2220	2220	0
314	20241113	143100	168791285	2220	2240	2240	2220	1689
315	20241113	143000	165036275	2220	2220	2220	2220	0
316	20241113	142900	165036275	2220	2240	2240	2220	988
317	20241113	142800	162842375	2235	2235	2235	2235	1
318	20241113	142700	162840140	2235	2235	2235	2235	1
319	20241113	142600	162837905	2230	2230	2230	2230	2
320	20241113	142500	162833445	2220	2225	2225	2220	894
321	20241113	142400	160844300	2240	2240	2240	2240	0
322	20241113	142300	160844300	2240	2240	2240	2240	7
323	20241113	142200	160828620	2240	2240	2240	2240	2
324	20241113	142100	160824140	2235	2235	2235	2235	0
325	20241113	142000	160824140	2235	2235	2235	2235	1
326	20241113	141900	160821905	2235	2235	2235	2235	536
327	20241113	141800	159623945	2230	2245	2245	2230	4008
328	20241113	141700	150673580	2250	2250	2250	2250	0
329	20241113	141600	150673580	2250	2250	2250	2250	0
330	20241113	141500	150673580	2250	2250	2250	2250	0
331	20241113	141400	150673580	2250	2250	2250	2250	0
332	20241113	141300	150673580	2250	2250	2250	2250	0
333	20241113	141200	150673580	2250	2250	2250	2250	0
334	20241113	141100	150673580	2250	2250	2250	2250	0
335	20241113	141000	150673580	2250	2250	2250	2250	221
336	20241113	140900	150176330	2255	2255	2255	2255	0
337	20241113	140800	150176330	2255	2255	2255	2255	0
338	20241113	140700	150176330	2255	2255	2255	2255	0
339	20241113	140600	150176330	2255	2255	2255	2255	0
340	20241113	140500	150176330	2255	2255	2255	2255	0
341	20241113	140400	150176330	2255	2250	2255	2250	2
342	20241113	140300	150171825	2235	2235	2235	2235	0
343	20241113	140200	150171825	2235	2235	2235	2235	0
344	20241113	140100	150171825	2235	2230	2235	2230	151
345	20241113	140000	149835025	2235	2235	2235	2235	0
346	20241113	135900	149835025	2235	2235	2235	2235	0
347	20241113	135800	149835025	2235	2235	2235	2235	0
348	20241113	135700	149835025	2235	2235	2235	2235	0
349	20241113	135600	149835025	2235	2235	2235	2235	100
350	20241113	135500	149611525	2230	2230	2230	2230	0
351	20241113	135400	149611525	2230	2230	2230	2230	0
352	20241113	135300	149611525	2230	2230	2230	2230	19
353	20241113	135200	149569155	2230	2230	2230	2230	481
354	20241113	135100	148496525	2230	2230	2230	2230	0
355	20241113	135000	148496525	2230	2230	2230	2230	0
356	20241113	134900	148496525	2230	2230	2230	2230	0
357	20241113	134800	148496525	2230	2235	2235	2230	1386
358	20241113	134700	145403815	2235	2235	2235	2235	0
359	20241113	134600	145403815	2235	2235	2235	2235	0
360	20241113	134500	145403815	2235	2235	2235	2235	1744
361	20241113	134400	141505975	2240	2240	2240	2240	400
362	20241113	134300	140609975	2235	2235	2235	2235	0
363	20241113	134200	140609975	2235	2235	2235	2235	0
364	20241113	134100	140609975	2235	2235	2235	2235	0
365	20241113	134000	140609975	2235	2235	2235	2235	0
366	20241113	133900	140609975	2235	2235	2235	2235	0
367	20241113	133800	140609975	2235	2235	2235	2235	0
368	20241113	133700	140609975	2235	2240	2240	2235	3001
369	20241113	133600	133898415	2245	2245	2245	2245	0
370	20241113	133500	133898415	2245	2245	2245	2245	0
371	20241113	133400	133898415	2245	2245	2245	2245	0
372	20241113	133300	133898415	2245	2245	2245	2245	20
373	20241113	133200	133853515	2245	2245	2245	2245	0
374	20241113	133100	133853515	2245	2245	2245	2245	61
375	20241113	133000	133716570	2245	2245	2245	2245	0
376	20241113	132900	133716570	2245	2245	2245	2245	0
377	20241113	132800	133716570	2245	2245	2245	2245	0
378	20241113	132700	133716570	2245	2245	2245	2245	0
379	20241113	132600	133716570	2245	2245	2245	2245	0
380	20241113	132500	133716570	2245	2240	2245	2240	3792
381	20241113	132400	125213030	2240	2240	2240	2240	0
382	20241113	132300	125213030	2240	2240	2240	2240	0
383	20241113	132200	125213030	2240	2240	2240	2240	0
384	20241113	132100	125213030	2240	2240	2240	2240	0
385	20241113	132000	125213030	2240	2240	2240	2240	0
386	20241113	131900	125213030	2240	2240	2240	2240	0
387	20241113	131800	125213030	2240	2240	2240	2240	96
388	20241113	131700	124997990	2240	2240	2240	2240	0
389	20241113	131600	124997990	2240	2240	2240	2240	0
390	20241113	131500	124997990	2240	2240	2240	2240	120
391	20241113	131400	124729190	2240	2240	2240	2240	0
392	20241113	131300	124729190	2240	2240	2240	2240	2558
393	20241113	131200	118999270	2245	2245	2245	2245	6
394	20241113	131100	118985800	2245	2245	2245	2245	0
395	20241113	131000	118985800	2245	2245	2245	2245	0
396	20241113	130900	118985800	2245	2245	2245	2245	0
397	20241113	130800	118985800	2245	2245	2245	2245	0
398	20241113	130700	118985800	2245	2245	2245	2240	41
399	20241113	130600	118893825	2240	2240	2240	2240	96
400	20241113	130500	118678785	2245	2245	2245	2245	249
401	20241113	130400	118119780	2240	2240	2240	2240	0
402	20241113	130300	118119780	2240	2240	2240	2240	0
403	20241113	130200	118119780	2240	2240	2240	2240	0
404	20241113	130100	118119780	2240	2240	2240	2240	0
405	20241113	130000	118119780	2240	2240	2240	2240	100
406	20241113	125900	117895780	2245	2245	2245	2245	0
407	20241113	125800	117895780	2245	2245	2245	2245	0
408	20241113	125700	117895780	2245	2245	2245	2245	0
409	20241113	125600	117895780	2245	2245	2245	2245	0
410	20241113	125500	117895780	2245	2240	2245	2240	936
411	20241113	125400	115799015	2245	2245	2245	2245	99
412	20241113	125300	115576760	2245	2245	2245	2245	50
413	20241113	125200	115464510	2245	2245	2245	2245	0
414	20241113	125100	115464510	2245	2245	2245	2245	0
415	20241113	125000	115464510	2245	2245	2245	2245	0
416	20241113	124900	115464510	2245	2245	2245	2245	0
417	20241113	124800	115464510	2245	2245	2245	2245	0
418	20241113	124700	115464510	2245	2245	2245	2245	81
419	20241113	124600	115282665	2245	2245	2245	2245	20
420	20241113	124500	115237765	2240	2240	2240	2240	0
421	20241113	124400	115237765	2240	2240	2240	2240	0
422	20241113	124300	115237765	2240	2240	2240	2240	0
423	20241113	124200	115237765	2240	2245	2245	2240	96
424	20241113	124100	115022720	2240	2240	2240	2240	0
425	20241113	124000	115022720	2240	2240	2240	2240	0
426	20241113	123900	115022720	2240	2240	2240	2240	0
427	20241113	123800	115022720	2240	2240	2240	2240	0
428	20241113	123700	115022720	2240	2240	2240	2240	0
429	20241113	123600	115022720	2240	2240	2240	2240	0
430	20241113	123500	115022720	2240	2240	2240	2240	0
431	20241113	123400	115022720	2240	2240	2240	2240	0
432	20241113	123300	115022720	2240	2240	2240	2240	0
433	20241113	123200	115022720	2240	2240	2240	2240	0
434	20241113	123100	115022720	2240	2240	2240	2240	0
435	20241113	123000	115022720	2240	2245	2245	2240	96
436	20241113	122900	114807660	2250	2250	2250	2250	444
437	20241113	122800	113808660	2250	2250	2250	2250	2
438	20241113	122700	113804160	2250	2250	2250	2250	0
439	20241113	122600	113804160	2250	2250	2250	2250	0
440	20241113	122500	113804160	2250	2250	2250	2250	0
441	20241113	122400	113804160	2250	2250	2250	2250	133
442	20241113	122300	113504910	2245	2245	2245	2245	0
443	20241113	122200	113504910	2245	2245	2245	2245	18
444	20241113	122100	113464500	2245	2245	2245	2245	0
445	20241113	122000	113464500	2245	2245	2245	2245	0
446	20241113	121900	113464500	2245	2245	2245	2245	1
447	20241113	121800	113462255	2240	2240	2240	2240	0
448	20241113	121700	113462255	2240	2240	2240	2240	0
449	20241113	121600	113462255	2240	2240	2240	2240	17
450	20241113	121500	113424175	2245	2245	2245	2245	2
451	20241113	121400	113419685	2250	2250	2250	2250	0
452	20241113	121300	113419685	2250	2250	2250	2250	1
453	20241113	121200	113417435	2255	2255	2255	2255	0
454	20241113	121100	113417435	2255	2255	2255	2255	2
455	20241113	121000	113412925	2255	2255	2255	2255	376
456	20241113	120900	112565045	2255	2255	2255	2255	0
457	20241113	120800	112565045	2255	2255	2255	2255	368
458	20241113	120700	111735205	2255	2255	2255	2255	0
459	20241113	120600	111735205	2255	2255	2255	2255	1
460	20241113	120500	111732950	2255	2255	2255	2255	0
461	20241113	120400	111732950	2255	2255	2255	2255	0
462	20241113	120300	111732950	2255	2255	2255	2255	0
463	20241113	120200	111732950	2255	2250	2255	2250	7
464	20241113	120100	111717170	2255	2255	2255	2255	0
465	20241113	120000	111717170	2255	2255	2255	2255	0
466	20241113	115900	111717170	2255	2255	2255	2255	0
467	20241113	115800	111717170	2255	2255	2255	2255	0
468	20241113	115700	111717170	2255	2255	2255	2255	0
469	20241113	115600	111717170	2255	2255	2255	2255	0
470	20241113	115500	111717170	2255	2255	2255	2255	0
471	20241113	115400	111717170	2255	2255	2255	2255	0
472	20241113	115300	111717170	2255	2255	2255	2255	0
473	20241113	115200	111717170	2255	2255	2255	2255	0
474	20241113	115100	111717170	2255	2255	2255	2255	122
475	20241113	115000	111442060	2240	2245	2245	2240	2471
476	20241113	114900	105903040	2245	2245	2245	2245	100
477	20241113	114800	105678540	2245	2245	2245	2245	0
478	20241113	114700	105678540	2245	2245	2245	2245	0
479	20241113	114600	105678540	2245	2245	2245	2245	0
480	20241113	114500	105678540	2245	2245	2245	2245	2
481	20241113	114400	105674050	2245	2245	2245	2245	20
482	20241113	114300	105629150	2245	2245	2245	2245	0
483	20241113	114200	105629150	2245	2245	2245	2245	0
484	20241113	114100	105629150	2245	2255	2255	2245	193
485	20241113	114000	105194880	2255	2255	2255	2250	685
486	20241113	113900	103653280	2255	2255	2255	2255	1
487	20241113	113800	103651025	2255	2255	2255	2255	0
488	20241113	113700	103651025	2255	2255	2255	2255	0
489	20241113	113600	103651025	2255	2255	2255	2255	0
490	20241113	113500	103651025	2255	2255	2255	2255	0
491	20241113	113400	103651025	2255	2255	2255	2255	0
492	20241113	113300	103651025	2255	2255	2255	2255	0
493	20241113	113200	103651025	2255	2255	2255	2255	0
494	20241113	113100	103651025	2255	2255	2255	2255	0
495	20241113	113000	103651025	2255	2255	2255	2255	1
496	20241113	112900	103648770	2260	2260	2260	2260	0
497	20241113	112800	103648770	2260	2260	2260	2260	0
498	20241113	112700	103648770	2260	2260	2260	2260	0
499	20241113	112600	103648770	2260	2260	2260	2260	0
500	20241113	112500	103648770	2260	2260	2260	2260	0
501	20241113	112400	103648770	2260	2260	2260	2260	0
502	20241113	112300	103648770	2260	2260	2260	2260	0
503	20241113	112200	103648770	2260	2260	2260	2260	2
504	20241113	112100	103644250	2260	2260	2260	2260	0
505	20241113	112000	103644250	2260	2260	2260	2260	0
506	20241113	111900	103644250	2260	2260	2260	2260	0
507	20241113	111800	103644250	2260	2260	2260	2260	0
508	20241113	111700	103644250	2260	2260	2260	2260	0
509	20241113	111600	103644250	2260	2260	2260	2260	0
510	20241113	111500	103644250	2260	2260	2260	2260	9
511	20241113	111400	103623910	2265	2265	2265	2265	0
512	20241113	111300	103623910	2265	2265	2265	2265	1
513	20241113	111200	103621645	2265	2265	2265	2265	0
514	20241113	111100	103621645	2265	2250	2265	2250	9
515	20241113	111000	103601340	2250	2250	2250	2250	0
516	20241113	110900	103601340	2250	2250	2250	2250	0
517	20241113	110800	103601340	2250	2250	2250	2250	37
518	20241113	110700	103518090	2255	2255	2255	2255	0
519	20241113	110600	103518090	2255	2255	2255	2255	0
520	20241113	110500	103518090	2255	2255	2255	2255	0
521	20241113	110400	103518090	2255	2255	2255	2255	0
522	20241113	110300	103518090	2255	2255	2255	2255	1612
523	20241113	110200	99883030	2255	2255	2255	2255	2
524	20241113	110100	99878520	2255	2255	2255	2255	3
525	20241113	110000	99871755	2255	2255	2255	2255	0
526	20241113	105900	99871755	2255	2255	2255	2255	0
527	20241113	105800	99871755	2255	2255	2255	2255	0
528	20241113	105700	99871755	2255	2255	2255	2255	0
529	20241113	105600	99871755	2255	2255	2255	2255	0
530	20241113	105500	99871755	2255	2255	2255	2255	0
531	20241113	105400	99871755	2255	2255	2255	2255	0
532	20241113	105300	99871755	2255	2255	2255	2255	0
533	20241113	105200	99871755	2255	2255	2255	2255	5
534	20241113	105100	99860480	2250	2250	2250	2250	0
535	20241113	105000	99860480	2250	2250	2250	2250	0
536	20241113	104900	99860480	2250	2250	2250	2250	0
537	20241113	104800	99860480	2250	2250	2250	2250	1008
538	20241113	104700	97592480	2245	2245	2245	2245	0
539	20241113	104600	97592480	2245	2245	2245	2245	0
540	20241113	104500	97592480	2245	2245	2245	2245	455
541	20241113	104400	96571005	2250	2250	2250	2250	92
542	20241113	104300	96364005	2245	2245	2245	2245	0
543	20241113	104200	96364005	2245	2245	2245	2245	0
544	20241113	104100	96364005	2245	2245	2245	2245	0
545	20241113	104000	96364005	2245	2245	2245	2245	0
546	20241113	103900	96364005	2245	2245	2245	2245	17
547	20241113	103800	96325840	2245	2245	2245	2245	38
548	20241113	103700	96240530	2245	2245	2245	2245	0
549	20241113	103600	96240530	2245	2245	2245	2245	0
550	20241113	103500	96240530	2245	2245	2245	2245	0
551	20241113	103400	96240530	2245	2245	2245	2245	0
552	20241113	103300	96240530	2245	2240	2245	2240	1270
553	20241113	103200	93395140	2245	2245	2245	2245	0
554	20241113	103100	93395140	2245	2245	2245	2245	0
555	20241113	103000	93395140	2245	2245	2245	2245	167
556	20241113	102900	93020225	2245	2245	2245	2245	0
557	20241113	102800	93020225	2245	2245	2245	2245	0
558	20241113	102700	93020225	2245	2245	2245	2245	2
559	20241113	102600	93015735	2250	2250	2250	2250	0
560	20241113	102500	93015735	2250	2250	2250	2250	0
561	20241113	102400	93015735	2250	2250	2250	2250	160
562	20241113	102300	92655735	2250	2250	2250	2250	22
563	20241113	102200	92606235	2255	2255	2255	2255	0
564	20241113	102100	92606235	2255	2255	2255	2255	60
565	20241113	102000	92470935	2255	2255	2255	2255	0
566	20241113	101900	92470935	2255	2255	2255	2255	0
567	20241113	101800	92470935	2255	2255	2255	2255	0
568	20241113	101700	92470935	2255	2255	2255	2255	3
569	20241113	101600	92464170	2250	2255	2255	2250	2
570	20241113	101500	92459665	2245	2250	2250	2245	230
571	20241113	101400	91943215	2240	2240	2240	2240	0
572	20241113	101300	91943215	2240	2240	2240	2240	0
573	20241113	101200	91943215	2240	2240	2240	2240	0
574	20241113	101100	91943215	2240	2240	2240	2240	100
575	20241113	101000	91719215	2250	2250	2250	2250	0
576	20241113	100900	91719215	2250	2245	2250	2245	1900
577	20241113	100800	87446215	2245	2245	2245	2245	0
578	20241113	100700	87446215	2245	2245	2245	2245	160
579	20241113	100600	87087015	2245	2260	2260	2245	111
580	20241113	100500	86837655	2260	2260	2260	2260	189
581	20241113	100400	86410515	2240	2245	2245	2240	947
582	20241113	100300	84285340	2250	2255	2255	2250	772
583	20241113	100200	82548240	2255	2255	2255	2255	200
584	20241113	100100	82097240	2255	2255	2255	2255	0
585	20241113	100000	82097240	2255	2255	2255	2255	11
586	20241113	095900	82072435	2265	2265	2265	2265	0
587	20241113	095800	82072435	2265	2265	2265	2265	0
588	20241113	095700	82072435	2265	2265	2265	2265	0
589	20241113	095600	82072435	2265	2265	2265	2265	0
590	20241113	095500	82072435	2265	2265	2265	2265	44
591	20241113	095400	81972775	2255	2255	2255	2255	0
592	20241113	095300	81972775	2255	2255	2255	2255	0
593	20241113	095200	81972775	2255	2255	2255	2255	4
594	20241113	095100	81963755	2265	2265	2265	2265	0
595	20241113	095000	81963755	2265	2265	2265	2265	5
596	20241113	094900	81952430	2270	2270	2270	2270	0
597	20241113	094800	81952430	2270	2270	2270	2270	0
598	20241113	094700	81952430	2270	2270	2270	2270	0
599	20241113	094600	81952430	2270	2270	2270	2270	9
600	20241113	094500	81932000	2255	2255	2255	2255	4
601	20241113	094400	81922980	2255	2255	2255	2255	0
602	20241113	094300	81922980	2255	2255	2270	2255	81
603	20241113	094200	81740295	2255	2250	2255	2250	2172
604	20241113	094100	76852330	2245	2235	2245	2235	1940
605	20241113	094000	72513030	2240	2240	2240	2240	0
606	20241113	093900	72513030	2240	2260	2260	2145	16224
607	20241113	093800	36512405	2265	2265	2265	2265	222
608	20241113	093700	36009575	2260	2260	2260	2260	123
609	20241113	093600	35731595	2260	2260	2260	2260	455
610	20241113	093500	34703295	2265	2265	2265	2265	0
611	20241113	093400	34703295	2265	2265	2265	2265	0
612	20241113	093300	34703295	2265	2265	2265	2265	15
613	20241113	093200	34669320	2265	2265	2265	2265	441
614	20241113	093100	33670455	2265	2265	2265	2265	0
615	20241113	093000	33670455	2265	2260	2265	2260	1018
616	20241113	092900	31369710	2250	2250	2250	2245	338
617	20241113	092800	30609255	2245	2260	2260	2245	2038
618	20241113	092700	26015330	2265	2265	2265	2265	874
619	20241113	092600	24035720	2270	2270	2270	2270	28
620	20241113	092500	23972160	2270	2270	2270	2270	17
621	20241113	092400	23933570	2270	2270	2270	2270	0
622	20241113	092300	23933570	2270	2270	2270	2270	0
623	20241113	092200	23933570	2270	2265	2270	2265	100
624	20241113	092100	23706585	2265	2265	2265	2265	41
625	20241113	092000	23613720	2265	2265	2265	2265	40
626	20241113	091900	23523120	2260	2260	2265	2260	2016
627	20241113	091800	18961980	2265	2265	2265	2265	110
628	20241113	091700	18712830	2265	2265	2265	2265	1002
629	20241113	091600	16443300	2265	2265	2265	2265	4
630	20241113	091500	16434240	2270	2275	2275	2270	50
631	20241113	091400	16320690	2275	2280	2280	2270	1819
632	20241113	091300	12188305	2280	2280	2280	2280	0
633	20241113	091200	12188305	2280	2285	2285	2275	1301
634	20241113	091100	9227985	2285	2285	2285	2285	0
635	20241113	091000	9227985	2285	2285	2285	2285	0
636	20241113	090900	9227985	2285	2285	2285	2285	0
637	20241113	090800	9227985	2285	2285	2285	2285	0
638	20241113	090700	9227985	2285	2295	2295	2285	21
639	20241113	090600	9179990	2295	2295	2295	2295	0
640	20241113	090500	9179990	2295	2295	2295	2295	1
641	20241113	090400	9177695	2280	2280	2280	2280	0
642	20241113	090300	9177695	2280	2280	2280	2280	1
643	20241113	090200	9175415	2270	2270	2270	2270	0
644	20241113	090100	9175415	2270	2270	2270	2270	0
645	20241113	090000	9175415	2270	2295	2295	2270	4000