KissMeData/096760/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200200	305000965	2850	2850	2850	2850	2861
3	20241113	200100	305000965	2850	2850	2850	2850	0
4	20241113	200000	305000965	2850	2850	2850	2850	0
5	20241113	195900	305000965	2850	2850	2850	2850	0
6	20241113	195800	305000965	2850	2850	2850	2850	0
7	20241113	195700	305000965	2850	2850	2850	2850	0
8	20241113	195600	305000965	2850	2850	2850	2850	0
9	20241113	195500	305000965	2850	2850	2850	2850	0
10	20241113	195400	305000965	2850	2850	2850	2850	0
11	20241113	195300	305000965	2850	2850	2850	2850	0
12	20241113	195200	305000965	2850	2850	2850	2850	0
13	20241113	195100	305000965	2850	2850	2850	2850	0
14	20241113	195000	305000965	2850	2850	2850	2850	0
15	20241113	194900	305000965	2850	2850	2850	2850	0
16	20241113	194800	305000965	2850	2850	2850	2850	0
17	20241113	194700	305000965	2850	2850	2850	2850	0
18	20241113	194600	305000965	2850	2850	2850	2850	0
19	20241113	194500	305000965	2850	2850	2850	2850	0
20	20241113	194400	305000965	2850	2850	2850	2850	0
21	20241113	194300	305000965	2850	2850	2850	2850	0
22	20241113	194200	305000965	2850	2850	2850	2850	0
23	20241113	194100	305000965	2850	2850	2850	2850	0
24	20241113	194000	305000965	2850	2850	2850	2850	0
25	20241113	193900	305000965	2850	2850	2850	2850	0
26	20241113	193800	305000965	2850	2850	2850	2850	0
27	20241113	193700	305000965	2850	2850	2850	2850	0
28	20241113	193600	305000965	2850	2850	2850	2850	0
29	20241113	193500	305000965	2850	2850	2850	2850	0
30	20241113	193400	305000965	2850	2850	2850	2850	0
31	20241113	193300	305000965	2850	2850	2850	2850	0
32	20241113	193200	305000965	2850	2850	2850	2850	2861
33	20241113	193100	305000965	2850	2850	2850	2850	0
34	20241113	193000	305000965	2850	2850	2850	2850	0
35	20241113	192900	305000965	2850	2850	2850	2850	0
36	20241113	192800	305000965	2850	2850	2850	2850	0
37	20241113	192700	305000965	2850	2850	2850	2850	0
38	20241113	192600	305000965	2850	2850	2850	2850	0
39	20241113	192500	305000965	2850	2850	2850	2850	0
40	20241113	192400	305000965	2850	2850	2850	2850	0
41	20241113	192300	305000965	2850	2850	2850	2850	0
42	20241113	192200	305000965	2850	2850	2850	2850	0
43	20241113	192100	305000965	2850	2850	2850	2850	0
44	20241113	192000	305000965	2850	2850	2850	2850	0
45	20241113	191900	305000965	2850	2850	2850	2850	0
46	20241113	191800	305000965	2850	2850	2850	2850	0
47	20241113	191700	305000965	2850	2850	2850	2850	0
48	20241113	191600	305000965	2850	2850	2850	2850	0
49	20241113	191500	305000965	2850	2850	2850	2850	0
50	20241113	191400	305000965	2850	2850	2850	2850	0
51	20241113	191300	305000965	2850	2850	2850	2850	0
52	20241113	191200	305000965	2850	2850	2850	2850	0
53	20241113	191100	305000965	2850	2850	2850	2850	0
54	20241113	191000	305000965	2850	2850	2850	2850	0
55	20241113	190900	305000965	2850	2850	2850	2850	0
56	20241113	190800	305000965	2850	2850	2850	2850	0
57	20241113	190700	305000965	2850	2850	2850	2850	0
58	20241113	190600	305000965	2850	2850	2850	2850	0
59	20241113	190500	305000965	2850	2850	2850	2850	0
60	20241113	190400	305000965	2850	2850	2850	2850	0
61	20241113	190300	305000965	2850	2850	2850	2850	0
62	20241113	190200	305000965	2850	2850	2850	2850	2861
63	20241113	190100	305000965	2850	2850	2850	2850	0
64	20241113	190000	305000965	2850	2850	2850	2850	0
65	20241113	185900	305000965	2850	2850	2850	2850	0
66	20241113	185800	305000965	2850	2850	2850	2850	0
67	20241113	185700	305000965	2850	2850	2850	2850	0
68	20241113	185600	305000965	2850	2850	2850	2850	0
69	20241113	185500	305000965	2850	2850	2850	2850	0
70	20241113	185400	305000965	2850	2850	2850	2850	0
71	20241113	185300	305000965	2850	2850	2850	2850	0
72	20241113	185200	305000965	2850	2850	2850	2850	0
73	20241113	185100	305000965	2850	2850	2850	2850	0
74	20241113	185000	305000965	2850	2850	2850	2850	0
75	20241113	184900	305000965	2850	2850	2850	2850	0
76	20241113	184800	305000965	2850	2850	2850	2850	0
77	20241113	184700	305000965	2850	2850	2850	2850	0
78	20241113	184600	305000965	2850	2850	2850	2850	0
79	20241113	184500	305000965	2850	2850	2850	2850	0
80	20241113	184400	305000965	2850	2850	2850	2850	0
81	20241113	184300	305000965	2850	2850	2850	2850	0
82	20241113	184200	305000965	2850	2850	2850	2850	0
83	20241113	184100	305000965	2850	2850	2850	2850	0
84	20241113	184000	305000965	2850	2850	2850	2850	0
85	20241113	183900	305000965	2850	2850	2850	2850	0
86	20241113	183800	305000965	2850	2850	2850	2850	0
87	20241113	183700	305000965	2850	2850	2850	2850	0
88	20241113	183600	305000965	2850	2850	2850	2850	0
89	20241113	183500	305000965	2850	2850	2850	2850	0
90	20241113	183400	305000965	2850	2850	2850	2850	0
91	20241113	183300	305000965	2850	2850	2850	2850	0
92	20241113	183200	305000965	2850	2850	2850	2850	2861
93	20241113	183100	305000965	2850	2850	2850	2850	0
94	20241113	183000	305000965	2850	2850	2850	2850	0
95	20241113	182900	305000965	2850	2850	2850	2850	0
96	20241113	182800	305000965	2850	2850	2850	2850	0
97	20241113	182700	305000965	2850	2850	2850	2850	0
98	20241113	182600	305000965	2850	2850	2850	2850	0
99	20241113	182500	305000965	2850	2850	2850	2850	0
100	20241113	182400	305000965	2850	2850	2850	2850	0
101	20241113	182300	305000965	2850	2850	2850	2850	0
102	20241113	182200	305000965	2850	2850	2850	2850	0
103	20241113	182100	305000965	2850	2850	2850	2850	0
104	20241113	182000	305000965	2850	2850	2850	2850	0
105	20241113	181900	305000965	2850	2850	2850	2850	0
106	20241113	181800	305000965	2850	2850	2850	2850	0
107	20241113	181700	305000965	2850	2850	2850	2850	0
108	20241113	181600	305000965	2850	2850	2850	2850	0
109	20241113	181500	305000965	2850	2850	2850	2850	0
110	20241113	181400	305000965	2850	2850	2850	2850	0
111	20241113	181300	305000965	2850	2850	2850	2850	0
112	20241113	181200	305000965	2850	2850	2850	2850	0
113	20241113	181100	305000965	2850	2850	2850	2850	0
114	20241113	181000	305000965	2850	2850	2850	2850	0
115	20241113	180900	305000965	2850	2850	2850	2850	0
116	20241113	180800	305000965	2850	2850	2850	2850	0
117	20241113	180700	305000965	2850	2850	2850	2850	0
118	20241113	180600	305000965	2850	2850	2850	2850	0
119	20241113	180500	305000965	2850	2850	2850	2850	0
120	20241113	180400	305000965	2850	2850	2850	2850	0
121	20241113	180300	305000965	2850	2850	2850	2850	0
122	20241113	180200	305000965	2850	2850	2850	2850	2861
123	20241113	180100	305000965	2850	2850	2850	2850	0
124	20241113	180000	305000965	2850	2850	2850	2850	0
125	20241113	175900	305000965	2850	2850	2850	2850	0
126	20241113	175800	305000965	2850	2850	2850	2850	0
127	20241113	175700	305000965	2850	2850	2850	2850	0
128	20241113	175600	305000965	2850	2850	2850	2850	0
129	20241113	175500	305000965	2850	2850	2850	2850	0
130	20241113	175400	305000965	2850	2850	2850	2850	0
131	20241113	175300	305000965	2850	2850	2850	2850	0
132	20241113	175200	305000965	2850	2850	2850	2850	0
133	20241113	175100	305000965	2850	2850	2850	2850	0
134	20241113	175000	305000965	2850	2850	2850	2850	0
135	20241113	174900	305000965	2850	2850	2850	2850	0
136	20241113	174800	305000965	2850	2850	2850	2850	0
137	20241113	174700	305000965	2850	2850	2850	2850	0
138	20241113	174600	305000965	2850	2850	2850	2850	0
139	20241113	174500	305000965	2850	2850	2850	2850	0
140	20241113	174400	305000965	2850	2850	2850	2850	0
141	20241113	174300	305000965	2850	2850	2850	2850	0
142	20241113	174200	305000965	2850	2850	2850	2850	0
143	20241113	174100	305000965	2850	2850	2850	2850	0
144	20241113	174000	305000965	2850	2850	2850	2850	0
145	20241113	173900	305000965	2850	2850	2850	2850	0
146	20241113	173800	305000965	2850	2850	2850	2850	0
147	20241113	173700	305000965	2850	2850	2850	2850	0
148	20241113	173600	305000965	2850	2850	2850	2850	0
149	20241113	173500	305000965	2850	2850	2850	2850	0
150	20241113	173400	305000965	2850	2850	2850	2850	0
151	20241113	173300	305000965	2850	2850	2850	2850	0
152	20241113	173200	305000965	2850	2850	2850	2850	2861
153	20241113	173100	305000965	2850	2850	2850	2850	0
154	20241113	173000	305000965	2850	2850	2850	2850	0
155	20241113	172900	305000965	2850	2850	2850	2850	0
156	20241113	172800	305000965	2850	2850	2850	2850	0
157	20241113	172700	305000965	2850	2850	2850	2850	0
158	20241113	172600	305000965	2850	2850	2850	2850	0
159	20241113	172500	305000965	2850	2850	2850	2850	0
160	20241113	172400	305000965	2850	2850	2850	2850	0
161	20241113	172300	305000965	2850	2850	2850	2850	0
162	20241113	172200	305000965	2850	2850	2850	2850	0
163	20241113	172100	305000965	2850	2850	2850	2850	0
164	20241113	172000	305000965	2850	2850	2850	2850	0
165	20241113	171900	305000965	2850	2850	2850	2850	0
166	20241113	171800	305000965	2850	2850	2850	2850	0
167	20241113	171700	305000965	2850	2850	2850	2850	0
168	20241113	171600	305000965	2850	2850	2850	2850	0
169	20241113	171500	305000965	2850	2850	2850	2850	0
170	20241113	171400	305000965	2850	2850	2850	2850	0
171	20241113	171300	305000965	2850	2850	2850	2850	0
172	20241113	171200	305000965	2850	2850	2850	2850	0
173	20241113	171100	305000965	2850	2850	2850	2850	0
174	20241113	171000	305000965	2850	2850	2850	2850	0
175	20241113	170900	305000965	2850	2850	2850	2850	0
176	20241113	170800	305000965	2850	2850	2850	2850	0
177	20241113	170700	305000965	2850	2850	2850	2850	0
178	20241113	170600	305000965	2850	2850	2850	2850	0
179	20241113	170500	305000965	2850	2850	2850	2850	0
180	20241113	170400	305000965	2850	2850	2850	2850	0
181	20241113	170300	305000965	2850	2850	2850	2850	0
182	20241113	170200	305000965	2850	2850	2850	2850	2861
183	20241113	170100	305000965	2850	2850	2850	2850	0
184	20241113	170000	305000965	2850	2850	2850	2850	0
185	20241113	165900	305000965	2850	2850	2850	2850	0
186	20241113	165800	305000965	2850	2850	2850	2850	0
187	20241113	165700	305000965	2850	2850	2850	2850	0
188	20241113	165600	305000965	2850	2850	2850	2850	0
189	20241113	165500	305000965	2850	2850	2850	2850	0
190	20241113	165400	305000965	2850	2850	2850	2850	0
191	20241113	165300	305000965	2850	2850	2850	2850	0
192	20241113	165200	305000965	2850	2850	2850	2850	0
193	20241113	165100	305000965	2850	2850	2850	2850	0
194	20241113	165000	305000965	2850	2850	2850	2850	0
195	20241113	164900	305000965	2850	2850	2850	2850	0
196	20241113	164800	305000965	2850	2850	2850	2850	0
197	20241113	164700	305000965	2850	2850	2850	2850	0
198	20241113	164600	305000965	2850	2850	2850	2850	0
199	20241113	164500	305000965	2850	2850	2850	2850	0
200	20241113	164400	305000965	2850	2850	2850	2850	0
201	20241113	164300	305000965	2850	2850	2850	2850	0
202	20241113	164200	305000965	2850	2850	2850	2850	0
203	20241113	164100	305000965	2850	2850	2850	2850	0
204	20241113	164000	305000965	2850	2850	2850	2850	0
205	20241113	163900	305000965	2850	2850	2850	2850	0
206	20241113	163800	305000965	2850	2850	2850	2850	0
207	20241113	163700	305000965	2850	2850	2850	2850	0
208	20241113	163600	305000965	2850	2850	2850	2850	0
209	20241113	163500	305000965	2850	2850	2850	2850	0
210	20241113	163400	305000965	2850	2850	2850	2850	0
211	20241113	163300	305000965	2850	2850	2850	2850	0
212	20241113	163200	305000965	2850	2850	2850	2850	2861
213	20241113	163100	305000965	2850	2850	2850	2850	0
214	20241113	163000	305000965	2850	2850	2850	2850	0
215	20241113	162900	305000965	2850	2850	2850	2850	0
216	20241113	162800	305000965	2850	2850	2850	2850	0
217	20241113	162700	305000965	2850	2850	2850	2850	0
218	20241113	162600	305000965	2850	2850	2850	2850	0
219	20241113	162500	305000965	2850	2850	2850	2850	0
220	20241113	162400	305000965	2850	2850	2850	2850	0
221	20241113	162300	305000965	2850	2850	2850	2850	0
222	20241113	162200	305000965	2850	2850	2850	2850	0
223	20241113	162100	305000965	2850	2850	2850	2850	0
224	20241113	162000	305000965	2850	2850	2850	2850	0
225	20241113	161900	305000965	2850	2850	2850	2850	0
226	20241113	161800	305000965	2850	2850	2850	2850	0
227	20241113	161700	305000965	2850	2850	2850	2850	0
228	20241113	161600	305000965	2850	2850	2850	2850	0
229	20241113	161500	305000965	2850	2850	2850	2850	0
230	20241113	161400	305000965	2850	2850	2850	2850	0
231	20241113	161300	305000965	2850	2850	2850	2850	0
232	20241113	161200	305000965	2850	2850	2850	2850	0
233	20241113	161100	305000965	2850	2850	2850	2850	0
234	20241113	161000	305000965	2850	2850	2850	2850	0
235	20241113	160900	305000965	2850	2850	2850	2850	0
236	20241113	160800	305000965	2850	2850	2850	2850	0
237	20241113	160700	305000965	2850	2850	2850	2850	0
238	20241113	160600	305000965	2850	2850	2850	2850	0
239	20241113	160500	305000965	2850	2850	2850	2850	0
240	20241113	160400	305000965	2850	2850	2850	2850	0
241	20241113	160300	305000965	2850	2850	2850	2850	0
242	20241113	160200	305000965	2850	2850	2850	2850	2861
243	20241113	160100	305000965	2850	2850	2850	2850	0
244	20241113	160000	305000965	2850	2850	2850	2850	0
245	20241113	155900	305000965	2850	2850	2850	2850	0
246	20241113	155800	305000965	2850	2850	2850	2850	0
247	20241113	155700	305000965	2850	2850	2850	2850	0
248	20241113	155600	305000965	2850	2850	2850	2850	0
249	20241113	155500	305000965	2850	2850	2850	2850	0
250	20241113	155400	305000965	2850	2850	2850	2850	0
251	20241113	155300	305000965	2850	2850	2850	2850	0
252	20241113	155200	305000965	2850	2850	2850	2850	0
253	20241113	155100	305000965	2850	2850	2850	2850	0
254	20241113	155000	305000965	2850	2850	2850	2850	0
255	20241113	154900	305000965	2850	2850	2850	2850	0
256	20241113	154800	305000965	2850	2850	2850	2850	0
257	20241113	154700	305000965	2850	2850	2850	2850	0
258	20241113	154600	305000965	2850	2850	2850	2850	0
259	20241113	154500	305000965	2850	2850	2850	2850	0
260	20241113	154400	305000965	2850	2850	2850	2850	0
261	20241113	154300	305000965	2850	2850	2850	2850	0
262	20241113	154200	305000965	2850	2850	2850	2850	0
263	20241113	154100	305000965	2850	2850	2850	2850	0
264	20241113	154000	305000965	2850	2850	2850	2850	0
265	20241113	153900	305000965	2850	2850	2850	2850	0
266	20241113	153800	305000965	2850	2850	2850	2850	0
267	20241113	153700	305000965	2850	2850	2850	2850	0
268	20241113	153600	305000965	2850	2850	2850	2850	0
269	20241113	153500	305000965	2850	2850	2850	2850	0
270	20241113	153400	305000965	2850	2850	2850	2850	0
271	20241113	153300	305000965	2850	2850	2850	2850	0
272	20241113	153200	305000965	2850	2850	2850	2850	2861
273	20241113	153100	305000965	2850	2850	2850	2850	0
274	20241113	153000	305000965	2850	2850	2850	2850	2861
275	20241113	152900	296847115	2850	2850	2850	2850	0
276	20241113	152800	296847115	2850	2850	2850	2850	0
277	20241113	152700	296847115	2850	2850	2850	2850	0
278	20241113	152600	296847115	2850	2850	2850	2850	0
279	20241113	152500	296847115	2850	2850	2850	2850	0
280	20241113	152400	296847115	2850	2850	2850	2850	0
281	20241113	152300	296847115	2850	2850	2850	2850	0
282	20241113	152200	296847115	2850	2850	2850	2850	0
283	20241113	152100	296847115	2850	2850	2850	2850	0
284	20241113	152000	296847115	2850	2850	2850	2850	0
285	20241113	151900	296847115	2850	2855	2855	2850	80
286	20241113	151800	296619065	2860	2850	2860	2850	99
287	20241113	151700	296336905	2855	2855	2855	2855	1012
288	20241113	151600	293447645	2850	2850	2850	2850	0
289	20241113	151500	293447645	2850	2865	2865	2850	487
290	20241113	151400	292059100	2855	2850	2860	2850	1031
291	20241113	151300	289120545	2860	2855	2860	2855	4016
292	20241113	151200	277639860	2850	2850	2850	2850	64
293	20241113	151100	277457460	2850	2850	2850	2850	0
294	20241113	151000	277457460	2850	2850	2850	2850	0
295	20241113	150900	277457460	2850	2850	2855	2850	427
296	20241113	150800	276239010	2850	2850	2850	2850	320
297	20241113	150700	275327010	2850	2850	2850	2850	0
298	20241113	150600	275327010	2850	2850	2850	2850	0
299	20241113	150500	275327010	2850	2850	2850	2850	70
300	20241113	150400	275127510	2855	2855	2855	2855	81
301	20241113	150300	274896255	2850	2850	2850	2850	0
302	20241113	150200	274896255	2850	2850	2850	2850	43
303	20241113	150100	274773705	2860	2860	2860	2860	0
304	20241113	150000	274773705	2860	2860	2860	2860	351
305	20241113	145900	273769845	2850	2860	2860	2850	384
306	20241113	145800	272674445	2850	2850	2850	2850	300
307	20241113	145700	271819445	2855	2855	2855	2855	806
308	20241113	145600	269518315	2860	2855	2860	2855	378
309	20241113	145500	268439050	2855	2855	2855	2855	29
310	20241113	145400	268356255	2860	2860	2860	2860	0
311	20241113	145300	268356255	2860	2860	2860	2860	10
312	20241113	145200	268327655	2860	2860	2860	2860	2
313	20241113	145100	268321935	2855	2855	2855	2855	0
314	20241113	145000	268321935	2855	2855	2855	2855	0
315	20241113	144900	268321935	2855	2860	2860	2855	33
316	20241113	144800	268227585	2855	2855	2855	2855	0
317	20241113	144700	268227585	2855	2855	2855	2855	0
318	20241113	144600	268227585	2855	2855	2855	2855	346
319	20241113	144500	267239755	2860	2860	2860	2860	0
320	20241113	144400	267239755	2860	2860	2860	2860	24
321	20241113	144300	267171115	2860	2860	2860	2860	15
322	20241113	144200	267128215	2855	2855	2855	2855	0
323	20241113	144100	267128215	2855	2855	2855	2855	0
324	20241113	144000	267128215	2855	2855	2855	2855	0
325	20241113	143900	267128215	2855	2855	2855	2855	0
326	20241113	143800	267128215	2855	2855	2855	2855	81
327	20241113	143700	266896960	2855	2855	2855	2855	12
328	20241113	143600	266862700	2855	2855	2855	2855	1266
329	20241113	143500	263248270	2860	2860	2860	2860	0
330	20241113	143400	263248270	2860	2860	2860	2860	0
331	20241113	143300	263248270	2860	2860	2860	2860	0
332	20241113	143200	263248270	2860	2860	2860	2860	0
333	20241113	143100	263248270	2860	2860	2860	2860	40
334	20241113	143000	263133870	2860	2860	2860	2860	1
335	20241113	142900	263131010	2860	2860	2860	2860	0
336	20241113	142800	263131010	2860	2860	2860	2860	0
337	20241113	142700	263131010	2860	2860	2860	2860	5
338	20241113	142600	263116710	2855	2860	2860	2855	105
339	20241113	142500	262816435	2855	2855	2855	2855	0
340	20241113	142400	262816435	2855	2855	2855	2855	17
341	20241113	142300	262767900	2855	2855	2855	2855	0
342	20241113	142200	262767900	2855	2855	2855	2855	228
343	20241113	142100	262116960	2860	2860	2860	2860	1
344	20241113	142000	262114100	2855	2855	2855	2855	293
345	20241113	141900	261277585	2860	2860	2860	2860	655
346	20241113	141800	259404285	2860	2860	2860	2860	0
347	20241113	141700	259404285	2860	2860	2860	2860	0
348	20241113	141600	259404285	2860	2860	2860	2860	223
349	20241113	141500	258766505	2860	2860	2860	2860	500
350	20241113	141400	257336505	2860	2860	2860	2860	187
351	20241113	141300	256801685	2865	2865	2865	2865	53
352	20241113	141200	256649840	2865	2865	2865	2865	0
353	20241113	141100	256649840	2865	2865	2865	2865	0
354	20241113	141000	256649840	2865	2865	2865	2865	11
355	20241113	140900	256618325	2865	2865	2865	2865	0
356	20241113	140800	256618325	2865	2865	2865	2865	0
357	20241113	140700	256618325	2865	2865	2865	2865	100
358	20241113	140600	256331825	2865	2865	2865	2860	60
359	20241113	140500	256159950	2865	2865	2865	2865	0
360	20241113	140400	256159950	2865	2865	2865	2865	0
361	20241113	140300	256159950	2865	2865	2865	2865	0
362	20241113	140200	256159950	2865	2865	2865	2865	200
363	20241113	140100	255586950	2865	2865	2865	2865	0
364	20241113	140000	255586950	2865	2865	2865	2865	1709
365	20241113	135900	250690665	2870	2870	2870	2870	2016
366	20241113	135800	244904745	2875	2875	2875	2875	0
367	20241113	135700	244904745	2875	2875	2875	2875	77
368	20241113	135600	244683370	2870	2870	2870	2870	1260
369	20241113	135500	241067170	2870	2870	2870	2870	0
370	20241113	135400	241067170	2870	2870	2870	2870	0
371	20241113	135300	241067170	2870	2870	2870	2870	0
372	20241113	135200	241067170	2870	2870	2870	2870	0
373	20241113	135100	241067170	2870	2870	2870	2870	0
374	20241113	135000	241067170	2870	2875	2875	2870	348
375	20241113	134900	240066910	2875	2875	2875	2875	0
376	20241113	134800	240066910	2875	2875	2875	2875	0
377	20241113	134700	240066910	2875	2875	2875	2875	4
378	20241113	134600	240055410	2870	2870	2870	2870	0
379	20241113	134500	240055410	2870	2870	2870	2870	0
380	20241113	134400	240055410	2870	2870	2870	2870	48
381	20241113	134300	239917650	2875	2875	2875	2875	300
382	20241113	134200	239055150	2875	2875	2875	2875	611
383	20241113	134100	237298525	2875	2875	2875	2875	0
384	20241113	134000	237298525	2875	2875	2875	2875	5
385	20241113	133900	237284150	2875	2875	2875	2875	0
386	20241113	133800	237284150	2875	2875	2875	2875	48
387	20241113	133700	237146150	2875	2875	2875	2875	6
388	20241113	133600	237128900	2885	2885	2885	2885	0
389	20241113	133500	237128900	2885	2885	2885	2885	1
390	20241113	133400	237126015	2885	2885	2885	2885	0
391	20241113	133300	237126015	2885	2885	2885	2885	0
392	20241113	133200	237126015	2885	2885	2885	2885	0
393	20241113	133100	237126015	2885	2885	2885	2885	1
394	20241113	133000	237123130	2880	2880	2880	2880	0
395	20241113	132900	237123130	2880	2875	2880	2875	2805
396	20241113	132800	229058650	2870	2870	2870	2870	0
397	20241113	132700	229058650	2870	2885	2895	2870	14164
398	20241113	132600	188331295	2880	2880	2880	2880	0
399	20241113	132500	188331295	2880	2880	2880	2880	0
400	20241113	132400	188331295	2880	2880	2880	2880	0
401	20241113	132300	188331295	2880	2880	2880	2880	0
402	20241113	132200	188331295	2880	2880	2880	2880	2
403	20241113	132100	188325535	2880	2880	2880	2880	345
404	20241113	132000	187331935	2875	2875	2875	2875	0
405	20241113	131900	187331935	2875	2875	2875	2875	0
406	20241113	131800	187331935	2875	2875	2875	2875	0
407	20241113	131700	187331935	2875	2875	2875	2875	0
408	20241113	131600	187331935	2875	2875	2875	2875	85
409	20241113	131500	187087560	2880	2880	2880	2880	0
410	20241113	131400	187087560	2880	2880	2880	2880	0
411	20241113	131300	187087560	2880	2880	2880	2880	0
412	20241113	131200	187087560	2880	2880	2880	2880	0
413	20241113	131100	187087560	2880	2880	2880	2880	0
414	20241113	131000	187087560	2880	2880	2880	2880	0
415	20241113	130900	187087560	2880	2880	2880	2880	40
416	20241113	130800	186972360	2880	2880	2880	2880	0
417	20241113	130700	186972360	2880	2880	2880	2880	0
418	20241113	130600	186972360	2880	2880	2880	2880	0
419	20241113	130500	186972360	2880	2880	2880	2880	0
420	20241113	130400	186972360	2880	2880	2880	2880	0
421	20241113	130300	186972360	2880	2880	2880	2880	209
422	20241113	130200	186370440	2880	2880	2880	2880	0
423	20241113	130100	186370440	2880	2880	2880	2880	0
424	20241113	130000	186370440	2880	2880	2880	2880	0
425	20241113	125900	186370440	2880	2880	2880	2880	0
426	20241113	125800	186370440	2880	2880	2880	2880	0
427	20241113	125700	186370440	2880	2880	2880	2880	0
428	20241113	125600	186370440	2880	2880	2880	2880	1
429	20241113	125500	186367560	2880	2880	2880	2880	0
430	20241113	125400	186367560	2880	2880	2880	2880	148
431	20241113	125300	185941320	2880	2880	2880	2880	0
432	20241113	125200	185941320	2880	2880	2880	2880	0
433	20241113	125100	185941320	2880	2880	2880	2880	105
434	20241113	125000	185638920	2885	2885	2885	2885	0
435	20241113	124900	185638920	2885	2885	2885	2885	0
436	20241113	124800	185638920	2885	2885	2885	2885	1
437	20241113	124700	185636035	2880	2880	2880	2880	103
438	20241113	124600	185339395	2880	2880	2880	2880	2
439	20241113	124500	185333635	2875	2875	2875	2875	74
440	20241113	124400	185120885	2880	2880	2880	2880	0
441	20241113	124300	185120885	2880	2880	2880	2880	2
442	20241113	124200	185115125	2880	2880	2880	2880	0
443	20241113	124100	185115125	2880	2880	2880	2880	0
444	20241113	124000	185115125	2880	2880	2880	2880	111
445	20241113	123900	184795445	2880	2880	2880	2880	0
446	20241113	123800	184795445	2880	2880	2880	2880	0
447	20241113	123700	184795445	2880	2880	2880	2880	9
448	20241113	123600	184769525	2880	2880	2880	2875	38
449	20241113	123500	184660110	2875	2875	2875	2875	0
450	20241113	123400	184660110	2875	2875	2875	2875	399
451	20241113	123300	183512985	2885	2885	2885	2885	0
452	20241113	123200	183512985	2885	2885	2885	2885	0
453	20241113	123100	183512985	2885	2885	2885	2885	0
454	20241113	123000	183512985	2885	2885	2885	2885	0
455	20241113	122900	183512985	2885	2885	2885	2885	1
456	20241113	122800	183510100	2885	2885	2885	2885	0
457	20241113	122700	183510100	2885	2885	2885	2885	2
458	20241113	122600	183504330	2875	2875	2875	2875	125
459	20241113	122500	183144955	2875	2875	2875	2875	1
460	20241113	122400	183142080	2880	2880	2880	2880	0
461	20241113	122300	183142080	2880	2880	2880	2880	0
462	20241113	122200	183142080	2880	2880	2880	2880	0
463	20241113	122100	183142080	2880	2880	2880	2880	52
464	20241113	122000	182992320	2880	2880	2880	2880	0
465	20241113	121900	182992320	2880	2880	2880	2880	0
466	20241113	121800	182992320	2880	2880	2880	2880	1
467	20241113	121700	182989440	2880	2880	2880	2880	0
468	20241113	121600	182989440	2880	2880	2880	2880	79
469	20241113	121500	182761920	2880	2880	2880	2880	7
470	20241113	121400	182741760	2880	2880	2880	2880	0
471	20241113	121300	182741760	2880	2880	2880	2880	0
472	20241113	121200	182741760	2880	2880	2880	2880	0
473	20241113	121100	182741760	2880	2880	2880	2880	0
474	20241113	121000	182741760	2880	2880	2880	2880	0
475	20241113	120900	182741760	2880	2880	2880	2880	0
476	20241113	120800	182741760	2880	2880	2880	2880	0
477	20241113	120700	182741760	2880	2880	2880	2880	631
478	20241113	120600	180924480	2880	2880	2880	2880	0
479	20241113	120500	180924480	2880	2880	2880	2880	0
480	20241113	120400	180924480	2880	2880	2880	2880	0
481	20241113	120300	180924480	2880	2880	2880	2880	0
482	20241113	120200	180924480	2880	2880	2880	2880	0
483	20241113	120100	180924480	2880	2880	2880	2880	0
484	20241113	120000	180924480	2880	2880	2880	2880	0
485	20241113	115900	180924480	2880	2880	2880	2880	0
486	20241113	115800	180924480	2880	2880	2880	2880	1
487	20241113	115700	180921600	2880	2880	2880	2880	0
488	20241113	115600	180921600	2880	2880	2880	2880	0
489	20241113	115500	180921600	2880	2880	2880	2880	1
490	20241113	115400	180918720	2880	2880	2880	2880	46
491	20241113	115300	180786240	2880	2880	2880	2880	4
492	20241113	115200	180774720	2880	2880	2880	2880	31
493	20241113	115100	180685440	2880	2880	2880	2880	0
494	20241113	115000	180685440	2880	2880	2880	2880	0
495	20241113	114900	180685440	2880	2880	2880	2880	0
496	20241113	114800	180685440	2880	2880	2880	2880	0
497	20241113	114700	180685440	2880	2880	2880	2880	500
498	20241113	114600	179245440	2880	2880	2880	2880	0
499	20241113	114500	179245440	2880	2880	2880	2880	0
500	20241113	114400	179245440	2880	2880	2880	2880	48
501	20241113	114300	179107200	2895	2895	2895	2895	0
502	20241113	114200	179107200	2895	2895	2895	2895	0
503	20241113	114100	179107200	2895	2895	2895	2895	0
504	20241113	114000	179107200	2895	2895	2895	2895	0
505	20241113	113900	179107200	2895	2895	2895	2895	0
506	20241113	113800	179107200	2895	2895	2895	2895	0
507	20241113	113700	179107200	2895	2895	2895	2895	254
508	20241113	113600	178371870	2890	2890	2890	2890	355
509	20241113	113500	177345920	2875	2875	2875	2875	0
510	20241113	113400	177345920	2875	2875	2875	2875	0
511	20241113	113300	177345920	2875	2875	2875	2875	0
512	20241113	113200	177345920	2875	2875	2875	2875	0
513	20241113	113100	177345920	2875	2875	2875	2875	0
514	20241113	113000	177345920	2875	2875	2875	2875	0
515	20241113	112900	177345920	2875	2895	2895	2875	2884
516	20241113	112800	169049520	2880	2885	2885	2880	531
517	20241113	112700	167517740	2895	2895	2895	2895	0
518	20241113	112600	167517740	2895	2895	2895	2895	0
519	20241113	112500	167517740	2895	2895	2895	2895	0
520	20241113	112400	167517740	2895	2895	2895	2895	0
521	20241113	112300	167517740	2895	2895	2895	2895	2
522	20241113	112200	167511950	2895	2895	2895	2895	0
523	20241113	112100	167511950	2895	2895	2895	2895	0
524	20241113	112000	167511950	2895	2895	2895	2895	0
525	20241113	111900	167511950	2895	2895	2895	2895	0
526	20241113	111800	167511950	2895	2895	2895	2895	300
527	20241113	111700	166643450	2895	2895	2895	2895	1
528	20241113	111600	166640555	2895	2885	2895	2885	14
529	20241113	111500	166600145	2895	2895	2895	2895	1
530	20241113	111400	166597250	2885	2890	2895	2885	322
531	20241113	111300	165666665	2890	2890	2890	2890	2
532	20241113	111200	165660885	2890	2890	2890	2890	0
533	20241113	111100	165660885	2890	2890	2890	2890	0
534	20241113	111000	165660885	2890	2890	2890	2890	1
535	20241113	110900	165657995	2890	2890	2890	2890	3
536	20241113	110800	165649325	2885	2885	2885	2885	0
537	20241113	110700	165649325	2885	2880	2885	2880	171
538	20241113	110600	165156755	2885	2885	2885	2885	11
539	20241113	110500	165125020	2880	2880	2880	2880	2
540	20241113	110400	165119260	2880	2880	2880	2880	0
541	20241113	110300	165119260	2880	2880	2880	2880	0
542	20241113	110200	165119260	2880	2880	2880	2880	0
543	20241113	110100	165119260	2880	2880	2880	2880	0
544	20241113	110000	165119260	2880	2875	2880	2875	4170
545	20241113	105900	153123335	2875	2875	2875	2875	20
546	20241113	105800	153065835	2875	2875	2875	2875	0
547	20241113	105700	153065835	2875	2875	2875	2875	38
548	20241113	105600	152956585	2875	2875	2875	2875	0
549	20241113	105500	152956585	2875	2875	2875	2875	0
550	20241113	105400	152956585	2875	2880	2880	2875	10000
551	20241113	105300	124172190	2885	2885	2885	2885	0
552	20241113	105200	124172190	2885	2885	2885	2885	0
553	20241113	105100	124172190	2885	2885	2885	2885	0
554	20241113	105000	124172190	2885	2885	2885	2885	0
555	20241113	104900	124172190	2885	2885	2885	2885	124
556	20241113	104800	123814450	2885	2880	2885	2880	2101
557	20241113	104700	117758760	2875	2875	2875	2875	0
558	20241113	104600	117758760	2875	2875	2875	2875	3049
559	20241113	104500	108992885	2875	2875	2875	2875	0
560	20241113	104400	108992885	2875	2875	2875	2875	2
561	20241113	104300	108987135	2875	2880	2880	2870	1358
562	20241113	104200	105088125	2880	2880	2880	2880	20
563	20241113	104100	105030525	2870	2870	2870	2870	0
564	20241113	104000	105030525	2870	2870	2870	2870	0
565	20241113	103900	105030525	2870	2880	2880	2870	2127
566	20241113	103800	98925885	2880	2880	2880	2880	0
567	20241113	103700	98925885	2880	2880	2880	2880	100
568	20241113	103600	98637885	2880	2880	2880	2875	342
569	20241113	103500	97654415	2880	2880	2880	2880	215
570	20241113	103400	97035215	2880	2900	2900	2875	14277
571	20241113	103300	55805265	2905	2905	2905	2905	0
572	20241113	103200	55805265	2905	2905	2905	2905	0
573	20241113	103100	55805265	2905	2905	2905	2905	0
574	20241113	103000	55805265	2905	2905	2905	2905	0
575	20241113	102900	55805265	2905	2905	2905	2905	0
576	20241113	102800	55805265	2905	2905	2905	2905	0
577	20241113	102700	55805265	2905	2905	2905	2905	0
578	20241113	102600	55805265	2905	2905	2905	2905	0
579	20241113	102500	55805265	2905	2905	2905	2905	0
580	20241113	102400	55805265	2905	2905	2905	2905	0
581	20241113	102300	55805265	2905	2905	2905	2905	58
582	20241113	102200	55636775	2905	2905	2905	2905	66
583	20241113	102100	55445045	2905	2905	2905	2905	0
584	20241113	102000	55445045	2905	2905	2905	2905	0
585	20241113	101900	55445045	2905	2905	2905	2905	17
586	20241113	101800	55395660	2905	2905	2905	2905	0
587	20241113	101700	55395660	2905	2905	2905	2905	0
588	20241113	101600	55395660	2905	2905	2905	2905	0
589	20241113	101500	55395660	2905	2900	2905	2900	444
590	20241113	101400	54107060	2905	2905	2905	2905	200
591	20241113	101300	53526060	2900	2900	2900	2900	0
592	20241113	101200	53526060	2900	2900	2900	2900	0
593	20241113	101100	53526060	2900	2900	2900	2900	0
594	20241113	101000	53526060	2900	2900	2900	2900	0
595	20241113	100900	53526060	2900	2905	2905	2900	110
596	20241113	100800	53206560	2900	2900	2900	2900	0
597	20241113	100700	53206560	2900	2900	2900	2900	0
598	20241113	100600	53206560	2900	2900	2900	2900	4
599	20241113	100500	53194960	2900	2900	2900	2900	0
600	20241113	100400	53194960	2900	2900	2900	2900	0
601	20241113	100300	53194960	2900	2900	2900	2900	0
602	20241113	100200	53194960	2900	2900	2900	2900	0
603	20241113	100100	53194960	2900	2900	2900	2900	0
604	20241113	100000	53194960	2900	2900	2900	2900	0
605	20241113	095900	53194960	2900	2900	2900	2900	0
606	20241113	095800	53194960	2900	2900	2900	2895	197
607	20241113	095700	52623670	2895	2895	2895	2895	0
608	20241113	095600	52623670	2895	2895	2895	2895	0
609	20241113	095500	52623670	2895	2895	2895	2895	0
610	20241113	095400	52623670	2895	2900	2900	2895	700
611	20241113	095300	50597115	2905	2905	2905	2905	505
612	20241113	095200	49130090	2905	2905	2905	2905	0
613	20241113	095100	49130090	2905	2905	2905	2905	0
614	20241113	095000	49130090	2905	2905	2905	2905	0
615	20241113	094900	49130090	2905	2905	2905	2905	0
616	20241113	094800	49130090	2905	2905	2905	2905	4
617	20241113	094700	49118470	2900	2900	2900	2900	0
618	20241113	094600	49118470	2900	2900	2900	2900	0
619	20241113	094500	49118470	2900	2900	2900	2900	0
620	20241113	094400	49118470	2900	2900	2900	2900	0
621	20241113	094300	49118470	2900	2900	2900	2900	0
622	20241113	094200	49118470	2900	2900	2900	2900	0
623	20241113	094100	49118470	2900	2900	2900	2900	1162
624	20241113	094000	45748670	2900	2900	2900	2900	0
625	20241113	093900	45748670	2900	2900	2900	2900	0
626	20241113	093800	45748670	2900	2900	2900	2900	0
627	20241113	093700	45748670	2900	2900	2900	2900	0
628	20241113	093600	45748670	2900	2900	2900	2900	0
629	20241113	093500	45748670	2900	2900	2900	2900	10
630	20241113	093400	45719670	2900	2900	2900	2900	1
631	20241113	093300	45716770	2895	2895	2895	2895	0
632	20241113	093200	45716770	2895	2900	2900	2895	46
633	20241113	093100	45583430	2895	2890	2895	2890	182
634	20241113	093000	45057280	2880	2880	2880	2880	0
635	20241113	092900	45057280	2880	2880	2880	2880	7
636	20241113	092800	45037120	2890	2890	2890	2890	2
637	20241113	092700	45031340	2880	2885	2885	2880	946
638	20241113	092600	42305850	2895	2895	2895	2895	0
639	20241113	092500	42305850	2895	2895	2895	2895	0
640	20241113	092400	42305850	2895	2895	2895	2895	3
641	20241113	092300	42297165	2880	2875	2880	2875	1464
642	20241113	092200	38080990	2875	2885	2885	2875	1577
643	20241113	092100	33532295	2890	2905	2905	2890	9405
644	20241113	092000	6237710	2910	2910	2910	2910	0
645	20241113	091900	6237710	2910	2905	2910	2905	913
646	20241113	091800	3585435	2920	2920	2920	2920	0
647	20241113	091700	3585435	2920	2920	2920	2920	0
648	20241113	091600	3585435	2920	2920	2920	2920	0
649	20241113	091500	3585435	2920	2920	2920	2920	0
650	20241113	091400	3585435	2920	2920	2920	2920	0
651	20241113	091300	3585435	2920	2920	2920	2920	0
652	20241113	091200	3585435	2920	2920	2920	2920	0
653	20241113	091100	3585435	2920	2920	2920	2920	1
654	20241113	091000	3582515	2920	2920	2920	2920	0
655	20241113	090900	3582515	2920	2920	2920	2920	0
656	20241113	090800	3582515	2920	2920	2920	2920	0
657	20241113	090700	3582515	2920	2925	2925	2920	111
658	20241113	090600	3258370	2920	2920	2920	2920	0
659	20241113	090500	3258370	2920	2920	2920	2920	124
660	20241113	090400	2896290	2910	2910	2910	2910	108
661	20241113	090300	2582010	2910	2910	2910	2910	0
662	20241113	090200	2582010	2910	2905	2910	2905	58
663	20241113	090100	2413470	2910	2910	2910	2910	1
664	20241113	090000	2410560	2880	2880	2880	2880	837