KissMeData/026940/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190900	185999055	2335	2335	2335	2335	1188
3	20241113	190800	185999055	2335	2335	2335	2335	0
4	20241113	190700	185999055	2335	2335	2335	2335	0
5	20241113	190600	185999055	2335	2335	2335	2335	0
6	20241113	190500	185999055	2335	2335	2335	2335	0
7	20241113	190400	185999055	2335	2335	2335	2335	0
8	20241113	190300	185999055	2335	2335	2335	2335	0
9	20241113	190200	185999055	2335	2335	2335	2335	0
10	20241113	190100	185999055	2335	2335	2335	2335	0
11	20241113	190000	185999055	2335	2335	2335	2335	0
12	20241113	185900	185999055	2335	2335	2335	2335	0
13	20241113	185800	185999055	2335	2335	2335	2335	0
14	20241113	185700	185999055	2335	2335	2335	2335	0
15	20241113	185600	185999055	2335	2335	2335	2335	0
16	20241113	185500	185999055	2335	2335	2335	2335	0
17	20241113	185400	185999055	2335	2335	2335	2335	0
18	20241113	185300	185999055	2335	2335	2335	2335	0
19	20241113	185200	185999055	2335	2335	2335	2335	0
20	20241113	185100	185999055	2335	2335	2335	2335	0
21	20241113	185000	185999055	2335	2335	2335	2335	0
22	20241113	184900	185999055	2335	2335	2335	2335	0
23	20241113	184800	185999055	2335	2335	2335	2335	0
24	20241113	184700	185999055	2335	2335	2335	2335	0
25	20241113	184600	185999055	2335	2335	2335	2335	0
26	20241113	184500	185999055	2335	2335	2335	2335	0
27	20241113	184400	185999055	2335	2335	2335	2335	0
28	20241113	184300	185999055	2335	2335	2335	2335	0
29	20241113	184200	185999055	2335	2335	2335	2335	0
30	20241113	184100	185999055	2335	2335	2335	2335	0
31	20241113	184000	185999055	2335	2335	2335	2335	0
32	20241113	183900	185999055	2335	2335	2335	2335	1188
33	20241113	183800	185999055	2335	2335	2335	2335	0
34	20241113	183700	185999055	2335	2335	2335	2335	0
35	20241113	183600	185999055	2335	2335	2335	2335	0
36	20241113	183500	185999055	2335	2335	2335	2335	0
37	20241113	183400	185999055	2335	2335	2335	2335	0
38	20241113	183300	185999055	2335	2335	2335	2335	0
39	20241113	183200	185999055	2335	2335	2335	2335	0
40	20241113	183100	185999055	2335	2335	2335	2335	0
41	20241113	183000	185999055	2335	2335	2335	2335	0
42	20241113	182900	185999055	2335	2335	2335	2335	0
43	20241113	182800	185999055	2335	2335	2335	2335	0
44	20241113	182700	185999055	2335	2335	2335	2335	0
45	20241113	182600	185999055	2335	2335	2335	2335	0
46	20241113	182500	185999055	2335	2335	2335	2335	0
47	20241113	182400	185999055	2335	2335	2335	2335	0
48	20241113	182300	185999055	2335	2335	2335	2335	0
49	20241113	182200	185999055	2335	2335	2335	2335	0
50	20241113	182100	185999055	2335	2335	2335	2335	0
51	20241113	182000	185999055	2335	2335	2335	2335	0
52	20241113	181900	185999055	2335	2335	2335	2335	0
53	20241113	181800	185999055	2335	2335	2335	2335	0
54	20241113	181700	185999055	2335	2335	2335	2335	0
55	20241113	181600	185999055	2335	2335	2335	2335	0
56	20241113	181500	185999055	2335	2335	2335	2335	0
57	20241113	181400	185999055	2335	2335	2335	2335	0
58	20241113	181300	185999055	2335	2335	2335	2335	0
59	20241113	181200	185999055	2335	2335	2335	2335	0
60	20241113	181100	185999055	2335	2335	2335	2335	0
61	20241113	181000	185999055	2335	2335	2335	2335	0
62	20241113	180900	185999055	2335	2335	2335	2335	1188
63	20241113	180800	185999055	2335	2335	2335	2335	0
64	20241113	180700	185999055	2335	2335	2335	2335	0
65	20241113	180600	185999055	2335	2335	2335	2335	0
66	20241113	180500	185999055	2335	2335	2335	2335	0
67	20241113	180400	185999055	2335	2335	2335	2335	0
68	20241113	180300	185999055	2335	2335	2335	2335	0
69	20241113	180200	185999055	2335	2335	2335	2335	0
70	20241113	180100	185999055	2335	2335	2335	2335	0
71	20241113	180000	185999055	2335	2335	2335	2335	0
72	20241113	175900	185999055	2335	2335	2335	2335	0
73	20241113	175800	185999055	2335	2335	2335	2335	0
74	20241113	175700	185999055	2335	2335	2335	2335	0
75	20241113	175600	185999055	2335	2335	2335	2335	0
76	20241113	175500	185999055	2335	2335	2335	2335	0
77	20241113	175400	185999055	2335	2335	2335	2335	0
78	20241113	175300	185999055	2335	2335	2335	2335	0
79	20241113	175200	185999055	2335	2335	2335	2335	0
80	20241113	175100	185999055	2335	2335	2335	2335	0
81	20241113	175000	185999055	2335	2335	2335	2335	0
82	20241113	174900	185999055	2335	2335	2335	2335	0
83	20241113	174800	185999055	2335	2335	2335	2335	0
84	20241113	174700	185999055	2335	2335	2335	2335	0
85	20241113	174600	185999055	2335	2335	2335	2335	0
86	20241113	174500	185999055	2335	2335	2335	2335	0
87	20241113	174400	185999055	2335	2335	2335	2335	0
88	20241113	174300	185999055	2335	2335	2335	2335	0
89	20241113	174200	185999055	2335	2335	2335	2335	0
90	20241113	174100	185999055	2335	2335	2335	2335	0
91	20241113	174000	185999055	2335	2335	2335	2335	0
92	20241113	173900	185999055	2335	2335	2335	2335	1188
93	20241113	173800	185999055	2335	2335	2335	2335	0
94	20241113	173700	185999055	2335	2335	2335	2335	0
95	20241113	173600	185999055	2335	2335	2335	2335	0
96	20241113	173500	185999055	2335	2335	2335	2335	0
97	20241113	173400	185999055	2335	2335	2335	2335	0
98	20241113	173300	185999055	2335	2335	2335	2335	0
99	20241113	173200	185999055	2335	2335	2335	2335	0
100	20241113	173100	185999055	2335	2335	2335	2335	0
101	20241113	173000	185999055	2335	2335	2335	2335	0
102	20241113	172900	185999055	2335	2335	2335	2335	0
103	20241113	172800	185999055	2335	2335	2335	2335	0
104	20241113	172700	185999055	2335	2335	2335	2335	0
105	20241113	172600	185999055	2335	2335	2335	2335	0
106	20241113	172500	185999055	2335	2335	2335	2335	0
107	20241113	172400	185999055	2335	2335	2335	2335	0
108	20241113	172300	185999055	2335	2335	2335	2335	0
109	20241113	172200	185999055	2335	2335	2335	2335	0
110	20241113	172100	185999055	2335	2335	2335	2335	0
111	20241113	172000	185999055	2335	2335	2335	2335	0
112	20241113	171900	185999055	2335	2335	2335	2335	0
113	20241113	171800	185999055	2335	2335	2335	2335	0
114	20241113	171700	185999055	2335	2335	2335	2335	0
115	20241113	171600	185999055	2335	2335	2335	2335	0
116	20241113	171500	185999055	2335	2335	2335	2335	0
117	20241113	171400	185999055	2335	2335	2335	2335	0
118	20241113	171300	185999055	2335	2335	2335	2335	0
119	20241113	171200	185999055	2335	2335	2335	2335	0
120	20241113	171100	185999055	2335	2335	2335	2335	0
121	20241113	171000	185999055	2335	2335	2335	2335	0
122	20241113	170900	185999055	2335	2335	2335	2335	1188
123	20241113	170800	185999055	2335	2335	2335	2335	0
124	20241113	170700	185999055	2335	2335	2335	2335	0
125	20241113	170600	185999055	2335	2335	2335	2335	0
126	20241113	170500	185999055	2335	2335	2335	2335	0
127	20241113	170400	185999055	2335	2335	2335	2335	0
128	20241113	170300	185999055	2335	2335	2335	2335	0
129	20241113	170200	185999055	2335	2335	2335	2335	0
130	20241113	170100	185999055	2335	2335	2335	2335	0
131	20241113	170000	185999055	2335	2335	2335	2335	0
132	20241113	165900	185999055	2335	2335	2335	2335	0
133	20241113	165800	185999055	2335	2335	2335	2335	0
134	20241113	165700	185999055	2335	2335	2335	2335	0
135	20241113	165600	185999055	2335	2335	2335	2335	0
136	20241113	165500	185999055	2335	2335	2335	2335	0
137	20241113	165400	185999055	2335	2335	2335	2335	0
138	20241113	165300	185999055	2335	2335	2335	2335	0
139	20241113	165200	185999055	2335	2335	2335	2335	0
140	20241113	165100	185999055	2335	2335	2335	2335	0
141	20241113	165000	185999055	2335	2335	2335	2335	0
142	20241113	164900	185999055	2335	2335	2335	2335	0
143	20241113	164800	185999055	2335	2335	2335	2335	0
144	20241113	164700	185999055	2335	2335	2335	2335	0
145	20241113	164600	185999055	2335	2335	2335	2335	0
146	20241113	164500	185999055	2335	2335	2335	2335	0
147	20241113	164400	185999055	2335	2335	2335	2335	0
148	20241113	164300	185999055	2335	2335	2335	2335	0
149	20241113	164200	185999055	2335	2335	2335	2335	0
150	20241113	164100	185999055	2335	2335	2335	2335	0
151	20241113	164000	185999055	2335	2335	2335	2335	0
152	20241113	163900	185999055	2335	2335	2335	2335	1188
153	20241113	163800	185999055	2335	2335	2335	2335	0
154	20241113	163700	185999055	2335	2335	2335	2335	0
155	20241113	163600	185999055	2335	2335	2335	2335	0
156	20241113	163500	185999055	2335	2335	2335	2335	0
157	20241113	163400	185999055	2335	2335	2335	2335	0
158	20241113	163300	185999055	2335	2335	2335	2335	0
159	20241113	163200	185999055	2335	2335	2335	2335	0
160	20241113	163100	185999055	2335	2335	2335	2335	0
161	20241113	163000	185999055	2335	2335	2335	2335	0
162	20241113	162900	185999055	2335	2335	2335	2335	0
163	20241113	162800	185999055	2335	2335	2335	2335	0
164	20241113	162700	185999055	2335	2335	2335	2335	0
165	20241113	162600	185999055	2335	2335	2335	2335	0
166	20241113	162500	185999055	2335	2335	2335	2335	0
167	20241113	162400	185999055	2335	2335	2335	2335	0
168	20241113	162300	185999055	2335	2335	2335	2335	0
169	20241113	162200	185999055	2335	2335	2335	2335	0
170	20241113	162100	185999055	2335	2335	2335	2335	0
171	20241113	162000	185999055	2335	2335	2335	2335	0
172	20241113	161900	185999055	2335	2335	2335	2335	0
173	20241113	161800	185999055	2335	2335	2335	2335	0
174	20241113	161700	185999055	2335	2335	2335	2335	0
175	20241113	161600	185999055	2335	2335	2335	2335	0
176	20241113	161500	185999055	2335	2335	2335	2335	0
177	20241113	161400	185999055	2335	2335	2335	2335	0
178	20241113	161300	185999055	2335	2335	2335	2335	0
179	20241113	161200	185999055	2335	2335	2335	2335	0
180	20241113	161100	185999055	2335	2335	2335	2335	0
181	20241113	161000	185999055	2335	2335	2335	2335	0
182	20241113	160900	185999055	2335	2335	2335	2335	1188
183	20241113	160800	185999055	2335	2335	2335	2335	0
184	20241113	160700	185999055	2335	2335	2335	2335	0
185	20241113	160600	185999055	2335	2335	2335	2335	0
186	20241113	160500	185999055	2335	2335	2335	2335	0
187	20241113	160400	185999055	2335	2335	2335	2335	0
188	20241113	160300	185999055	2335	2335	2335	2335	0
189	20241113	160200	185999055	2335	2335	2335	2335	0
190	20241113	160100	185999055	2335	2335	2335	2335	0
191	20241113	160000	185999055	2335	2335	2335	2335	0
192	20241113	155900	185999055	2335	2335	2335	2335	0
193	20241113	155800	185999055	2335	2335	2335	2335	0
194	20241113	155700	185999055	2335	2335	2335	2335	0
195	20241113	155600	185999055	2335	2335	2335	2335	0
196	20241113	155500	185999055	2335	2335	2335	2335	0
197	20241113	155400	185999055	2335	2335	2335	2335	0
198	20241113	155300	185999055	2335	2335	2335	2335	0
199	20241113	155200	185999055	2335	2335	2335	2335	0
200	20241113	155100	185999055	2335	2335	2335	2335	0
201	20241113	155000	185999055	2335	2335	2335	2335	0
202	20241113	154900	185999055	2335	2335	2335	2335	0
203	20241113	154800	185999055	2335	2335	2335	2335	0
204	20241113	154700	185999055	2335	2335	2335	2335	0
205	20241113	154600	185999055	2335	2335	2335	2335	0
206	20241113	154500	185999055	2335	2335	2335	2335	0
207	20241113	154400	185999055	2335	2335	2335	2335	0
208	20241113	154300	185999055	2335	2335	2335	2335	0
209	20241113	154200	185999055	2335	2335	2335	2335	0
210	20241113	154100	185999055	2335	2335	2335	2335	0
211	20241113	154000	185999055	2335	2335	2335	2335	0
212	20241113	153900	185999055	2335	2335	2335	2335	1188
213	20241113	153800	185999055	2335	2335	2335	2335	0
214	20241113	153700	185999055	2335	2335	2335	2335	0
215	20241113	153600	185999055	2335	2335	2335	2335	0
216	20241113	153500	185999055	2335	2335	2335	2335	0
217	20241113	153400	185999055	2335	2335	2335	2335	0
218	20241113	153300	185999055	2335	2335	2335	2335	0
219	20241113	153200	185999055	2335	2335	2335	2335	0
220	20241113	153100	185999055	2335	2335	2335	2335	0
221	20241113	153000	185999055	2335	2335	2335	2335	1188
222	20241113	152900	183225075	2345	2345	2345	2345	0
223	20241113	152800	183225075	2345	2345	2345	2345	0
224	20241113	152700	183225075	2345	2345	2345	2345	0
225	20241113	152600	183225075	2345	2345	2345	2345	0
226	20241113	152500	183225075	2345	2345	2345	2345	0
227	20241113	152400	183225075	2345	2345	2345	2345	0
228	20241113	152300	183225075	2345	2345	2345	2345	0
229	20241113	152200	183225075	2345	2345	2345	2345	0
230	20241113	152100	183225075	2345	2345	2345	2345	0
231	20241113	152000	183225075	2345	2345	2345	2345	0
232	20241113	151900	183225075	2345	2335	2345	2335	403
233	20241113	151800	182284020	2335	2335	2335	2335	0
234	20241113	151700	182284020	2335	2335	2335	2335	410
235	20241113	151600	181326670	2340	2340	2340	2340	53
236	20241113	151500	181202650	2335	2335	2335	2335	16
237	20241113	151400	181165290	2335	2335	2335	2335	0
238	20241113	151300	181165290	2335	2335	2335	2335	0
239	20241113	151200	181165290	2335	2335	2335	2335	0
240	20241113	151100	181165290	2335	2335	2335	2335	28
241	20241113	151000	181099910	2345	2345	2345	2345	0
242	20241113	150900	181099910	2345	2345	2345	2345	0
243	20241113	150800	181099910	2345	2345	2345	2345	0
244	20241113	150700	181099910	2345	2345	2345	2345	0
245	20241113	150600	181099910	2345	2345	2345	2345	0
246	20241113	150500	181099910	2345	2345	2345	2345	0
247	20241113	150400	181099910	2345	2345	2345	2345	0
248	20241113	150300	181099910	2345	2330	2345	2330	72
249	20241113	150200	180931835	2330	2330	2330	2330	0
250	20241113	150100	180931835	2330	2330	2330	2330	0
251	20241113	150000	180931835	2330	2335	2335	2330	267
252	20241113	145900	180309685	2330	2330	2330	2330	0
253	20241113	145800	180309685	2330	2330	2330	2330	0
254	20241113	145700	180309685	2330	2335	2335	2330	4288
255	20241113	145600	170304750	2340	2345	2345	2340	1841
256	20241113	145500	165992895	2345	2345	2345	2345	0
257	20241113	145400	165992895	2345	2345	2345	2345	0
258	20241113	145300	165992895	2345	2345	2345	2345	0
259	20241113	145200	165992895	2345	2345	2345	2345	0
260	20241113	145100	165992895	2345	2345	2345	2345	0
261	20241113	145000	165992895	2345	2345	2345	2345	0
262	20241113	144900	165992895	2345	2345	2345	2345	1
263	20241113	144800	165990550	2345	2345	2345	2345	19
264	20241113	144700	165945995	2345	2345	2345	2345	0
265	20241113	144600	165945995	2345	2345	2345	2345	374
266	20241113	144500	165068965	2345	2345	2345	2345	0
267	20241113	144400	165068965	2345	2345	2345	2345	0
268	20241113	144300	165068965	2345	2345	2345	2345	0
269	20241113	144200	165068965	2345	2345	2345	2345	0
270	20241113	144100	165068965	2345	2345	2345	2345	0
271	20241113	144000	165068965	2345	2345	2345	2345	249
272	20241113	143900	164485060	2345	2345	2345	2345	0
273	20241113	143800	164485060	2345	2345	2345	2345	0
274	20241113	143700	164485060	2345	2345	2345	2345	0
275	20241113	143600	164485060	2345	2345	2345	2345	371
276	20241113	143500	163615065	2355	2355	2355	2355	0
277	20241113	143400	163615065	2355	2345	2355	2345	378
278	20241113	143300	162728625	2345	2345	2345	2345	0
279	20241113	143200	162728625	2345	2345	2345	2345	0
280	20241113	143100	162728625	2345	2345	2345	2345	322
281	20241113	143000	161973535	2345	2345	2345	2345	1
282	20241113	142900	161971190	2370	2370	2370	2370	0
283	20241113	142800	161971190	2370	2370	2370	2370	0
284	20241113	142700	161971190	2370	2350	2370	2350	70
285	20241113	142600	161806380	2350	2350	2350	2350	1679
286	20241113	142500	157860730	2350	2350	2350	2350	1317
287	20241113	142400	154765780	2350	2350	2350	2350	12
288	20241113	142300	154737580	2350	2350	2350	2350	0
289	20241113	142200	154737580	2350	2350	2350	2350	16
290	20241113	142100	154699980	2350	2350	2350	2350	0
291	20241113	142000	154699980	2350	2350	2350	2350	0
292	20241113	141900	154699980	2350	2350	2350	2350	0
293	20241113	141800	154699980	2350	2350	2350	2350	2043
294	20241113	141700	149898930	2350	2350	2350	2350	0
295	20241113	141600	149898930	2350	2350	2350	2350	8
296	20241113	141500	149880130	2355	2355	2355	2355	0
297	20241113	141400	149880130	2355	2355	2355	2355	1
298	20241113	141300	149877775	2360	2360	2360	2360	0
299	20241113	141200	149877775	2360	2360	2360	2360	0
300	20241113	141100	149877775	2360	2360	2360	2360	0
301	20241113	141000	149877775	2360	2360	2360	2360	0
302	20241113	140900	149877775	2360	2360	2360	2360	0
303	20241113	140800	149877775	2360	2360	2360	2360	0
304	20241113	140700	149877775	2360	2360	2360	2360	0
305	20241113	140600	149877775	2360	2360	2360	2360	20
306	20241113	140500	149830575	2355	2355	2355	2355	11
307	20241113	140400	149804670	2355	2350	2355	2350	135
308	20241113	140300	149486755	2355	2355	2355	2355	0
309	20241113	140200	149486755	2355	2355	2355	2355	9
310	20241113	140100	149465560	2360	2360	2360	2360	3646
311	20241113	140000	140861000	2360	2360	2360	2360	0
312	20241113	135900	140861000	2360	2360	2360	2360	0
313	20241113	135800	140861000	2360	2360	2360	2360	0
314	20241113	135700	140861000	2360	2360	2360	2360	0
315	20241113	135600	140861000	2360	2360	2360	2360	0
316	20241113	135500	140861000	2360	2360	2360	2360	33
317	20241113	135400	140783120	2360	2360	2360	2360	0
318	20241113	135300	140783120	2360	2360	2360	2360	33
319	20241113	135200	140705240	2360	2360	2360	2360	0
320	20241113	135100	140705240	2360	2360	2360	2360	0
321	20241113	135000	140705240	2360	2360	2360	2360	0
322	20241113	134900	140705240	2360	2360	2360	2360	0
323	20241113	134800	140705240	2360	2360	2360	2360	0
324	20241113	134700	140705240	2360	2360	2360	2360	0
325	20241113	134600	140705240	2360	2360	2360	2360	300
326	20241113	134500	139997240	2365	2365	2365	2365	5
327	20241113	134400	139985415	2360	2360	2360	2360	0
328	20241113	134300	139985415	2360	2360	2360	2360	48
329	20241113	134200	139872135	2360	2360	2360	2360	0
330	20241113	134100	139872135	2360	2360	2360	2360	39
331	20241113	134000	139780095	2365	2365	2365	2365	0
332	20241113	133900	139780095	2365	2365	2365	2365	0
333	20241113	133800	139780095	2365	2365	2365	2365	0
334	20241113	133700	139780095	2365	2365	2365	2365	0
335	20241113	133600	139780095	2365	2365	2365	2365	0
336	20241113	133500	139780095	2365	2365	2365	2365	1
337	20241113	133400	139777730	2360	2360	2360	2360	396
338	20241113	133300	138843170	2360	2360	2360	2360	0
339	20241113	133200	138843170	2360	2360	2360	2360	0
340	20241113	133100	138843170	2360	2360	2360	2360	0
341	20241113	133000	138843170	2360	2360	2360	2360	1
342	20241113	132900	138840810	2360	2360	2360	2360	0
343	20241113	132800	138840810	2360	2360	2360	2360	0
344	20241113	132700	138840810	2360	2360	2360	2360	0
345	20241113	132600	138840810	2360	2360	2360	2360	1
346	20241113	132500	138838450	2355	2355	2355	2355	0
347	20241113	132400	138838450	2355	2355	2355	2355	0
348	20241113	132300	138838450	2355	2355	2355	2355	0
349	20241113	132200	138838450	2355	2355	2355	2355	100
350	20241113	132100	138602950	2355	2355	2355	2355	300
351	20241113	132000	137896450	2355	2355	2355	2355	500
352	20241113	131900	136718950	2355	2355	2355	2355	0
353	20241113	131800	136718950	2355	2355	2355	2355	11
354	20241113	131700	136693045	2355	2355	2355	2355	0
355	20241113	131600	136693045	2355	2355	2355	2355	500
356	20241113	131500	135515545	2355	2355	2355	2355	0
357	20241113	131400	135515545	2355	2355	2355	2355	0
358	20241113	131300	135515545	2355	2355	2355	2355	0
359	20241113	131200	135515545	2355	2355	2355	2355	0
360	20241113	131100	135515545	2355	2355	2355	2355	0
361	20241113	131000	135515545	2355	2355	2355	2355	500
362	20241113	130900	134338045	2355	2355	2355	2350	501
363	20241113	130800	133158195	2360	2360	2360	2360	0
364	20241113	130700	133158195	2360	2360	2360	2360	0
365	20241113	130600	133158195	2360	2360	2410	2360	11624
366	20241113	130500	105560875	2360	2355	2360	2355	542
367	20241113	130400	104284255	2365	2365	2365	2365	0
368	20241113	130300	104284255	2365	2365	2365	2365	0
369	20241113	130200	104284255	2365	2365	2365	2365	0
370	20241113	130100	104284255	2365	2365	2365	2365	0
371	20241113	130000	104284255	2365	2365	2365	2365	0
372	20241113	125900	104284255	2365	2365	2365	2365	0
373	20241113	125800	104284255	2365	2365	2365	2365	71
374	20241113	125700	104116340	2365	2365	2365	2365	0
375	20241113	125600	104116340	2365	2365	2365	2365	0
376	20241113	125500	104116340	2365	2365	2365	2365	0
377	20241113	125400	104116340	2365	2360	2365	2360	733
378	20241113	125300	102386385	2355	2355	2355	2355	529
379	20241113	125200	101140590	2350	2350	2350	2350	0
380	20241113	125100	101140590	2350	2350	2350	2350	0
381	20241113	125000	101140590	2350	2350	2350	2350	2
382	20241113	124900	101135890	2350	2350	2350	2350	0
383	20241113	124800	101135890	2350	2350	2350	2350	0
384	20241113	124700	101135890	2350	2350	2350	2350	20
385	20241113	124600	101088890	2350	2350	2350	2350	7
386	20241113	124500	101072440	2345	2345	2345	2345	0
387	20241113	124400	101072440	2345	2345	2345	2345	0
388	20241113	124300	101072440	2345	2345	2345	2345	0
389	20241113	124200	101072440	2345	2345	2345	2345	0
390	20241113	124100	101072440	2345	2345	2345	2345	0
391	20241113	124000	101072440	2345	2345	2345	2345	70
392	20241113	123900	100908290	2350	2350	2350	2350	0
393	20241113	123800	100908290	2350	2350	2350	2350	0
394	20241113	123700	100908290	2350	2350	2350	2350	0
395	20241113	123600	100908290	2350	2350	2350	2350	0
396	20241113	123500	100908290	2350	2350	2350	2350	0
397	20241113	123400	100908290	2350	2350	2350	2350	0
398	20241113	123300	100908290	2350	2350	2350	2350	0
399	20241113	123200	100908290	2350	2350	2350	2350	0
400	20241113	123100	100908290	2350	2350	2350	2350	0
401	20241113	123000	100908290	2350	2350	2350	2350	0
402	20241113	122900	100908290	2350	2345	2350	2345	2595
403	20241113	122800	94812100	2345	2345	2345	2345	129
404	20241113	122700	94509595	2345	2345	2345	2345	0
405	20241113	122600	94509595	2345	2345	2345	2345	0
406	20241113	122500	94509595	2345	2345	2345	2345	85
407	20241113	122400	94310270	2345	2345	2345	2345	1
408	20241113	122300	94307925	2345	2345	2345	2345	0
409	20241113	122200	94307925	2345	2345	2345	2345	0
410	20241113	122100	94307925	2345	2345	2345	2345	0
411	20241113	122000	94307925	2345	2345	2345	2345	0
412	20241113	121900	94307925	2345	2345	2345	2345	0
413	20241113	121800	94307925	2345	2345	2345	2345	0
414	20241113	121700	94307925	2345	2345	2345	2345	0
415	20241113	121600	94307925	2345	2345	2345	2345	5
416	20241113	121500	94296200	2340	2340	2340	2340	17
417	20241113	121400	94256420	2340	2340	2340	2340	65
418	20241113	121300	94104320	2340	2340	2340	2340	0
419	20241113	121200	94104320	2340	2340	2340	2340	100
420	20241113	121100	93870320	2345	2345	2345	2345	7
421	20241113	121000	93853905	2345	2345	2345	2345	0
422	20241113	120900	93853905	2345	2345	2345	2345	0
423	20241113	120800	93853905	2345	2345	2345	2345	0
424	20241113	120700	93853905	2345	2345	2345	2345	1
425	20241113	120600	93851560	2335	2335	2335	2335	0
426	20241113	120500	93851560	2335	2335	2335	2335	0
427	20241113	120400	93851560	2335	2335	2335	2335	0
428	20241113	120300	93851560	2335	2335	2335	2335	0
429	20241113	120200	93851560	2335	2335	2335	2335	0
430	20241113	120100	93851560	2335	2335	2335	2335	0
431	20241113	120000	93851560	2335	2335	2335	2335	0
432	20241113	115900	93851560	2335	2335	2335	2335	0
433	20241113	115800	93851560	2335	2335	2335	2335	0
434	20241113	115700	93851560	2335	2335	2335	2335	0
435	20241113	115600	93851560	2335	2335	2335	2335	0
436	20241113	115500	93851560	2335	2335	2335	2335	0
437	20241113	115400	93851560	2335	2335	2335	2335	0
438	20241113	115300	93851560	2335	2335	2335	2335	0
439	20241113	115200	93851560	2335	2335	2335	2335	0
440	20241113	115100	93851560	2335	2335	2335	2335	0
441	20241113	115000	93851560	2335	2335	2335	2335	0
442	20241113	114900	93851560	2335	2335	2335	2335	0
443	20241113	114800	93851560	2335	2335	2335	2335	348
444	20241113	114700	93038980	2335	2335	2335	2335	0
445	20241113	114600	93038980	2335	2335	2335	2335	62
446	20241113	114500	92894210	2350	2350	2350	2350	165
447	20241113	114400	92506460	2335	2335	2335	2335	0
448	20241113	114300	92506460	2335	2335	2335	2335	0
449	20241113	114200	92506460	2335	2335	2335	2335	0
450	20241113	114100	92506460	2335	2335	2335	2335	0
451	20241113	114000	92506460	2335	2340	2340	2335	1000
452	20241113	113900	90169700	2340	2340	2340	2340	10
453	20241113	113800	90146300	2350	2350	2350	2350	1
454	20241113	113700	90143950	2335	2335	2335	2335	0
455	20241113	113600	90143950	2335	2335	2335	2335	0
456	20241113	113500	90143950	2335	2335	2335	2335	0
457	20241113	113400	90143950	2335	2335	2335	2335	0
458	20241113	113300	90143950	2335	2335	2335	2335	0
459	20241113	113200	90143950	2335	2335	2335	2335	0
460	20241113	113100	90143950	2335	2335	2335	2335	100
461	20241113	113000	89910450	2335	2340	2340	2335	100
462	20241113	112900	89676890	2340	2345	2345	2340	400
463	20241113	112800	88740880	2345	2345	2345	2345	2200
464	20241113	112700	83581880	2350	2350	2350	2350	0
465	20241113	112600	83581880	2350	2350	2350	2350	0
466	20241113	112500	83581880	2350	2350	2350	2350	0
467	20241113	112400	83581880	2350	2350	2350	2350	0
468	20241113	112300	83581880	2350	2350	2350	2350	0
469	20241113	112200	83581880	2350	2350	2350	2350	274
470	20241113	112100	82937980	2355	2355	2355	2355	0
471	20241113	112000	82937980	2355	2355	2355	2355	0
472	20241113	111900	82937980	2355	2355	2355	2355	1
473	20241113	111800	82935625	2350	2350	2350	2350	0
474	20241113	111700	82935625	2350	2350	2350	2350	14
475	20241113	111600	82902725	2355	2355	2355	2355	0
476	20241113	111500	82902725	2355	2355	2355	2355	0
477	20241113	111400	82902725	2355	2355	2355	2355	0
478	20241113	111300	82902725	2355	2355	2355	2355	82
479	20241113	111200	82709615	2355	2355	2355	2355	0
480	20241113	111100	82709615	2355	2355	2355	2355	0
481	20241113	111000	82709615	2355	2355	2355	2355	0
482	20241113	110900	82709615	2355	2355	2355	2355	0
483	20241113	110800	82709615	2355	2355	2355	2355	30
484	20241113	110700	82638965	2355	2355	2355	2355	16
485	20241113	110600	82601285	2360	2360	2360	2360	0
486	20241113	110500	82601285	2360	2360	2360	2360	0
487	20241113	110400	82601285	2360	2360	2360	2360	0
488	20241113	110300	82601285	2360	2360	2360	2360	0
489	20241113	110200	82601285	2360	2360	2360	2360	0
490	20241113	110100	82601285	2360	2360	2360	2360	0
491	20241113	110000	82601285	2360	2360	2360	2360	17
492	20241113	105900	82561165	2360	2360	2360	2360	361
493	20241113	105800	81709205	2360	2360	2360	2360	0
494	20241113	105700	81709205	2360	2360	2360	2360	443
495	20241113	105600	80663725	2355	2355	2355	2355	0
496	20241113	105500	80663725	2355	2355	2355	2355	182
497	20241113	105400	80235115	2355	2355	2355	2355	200
498	20241113	105300	79764115	2355	2355	2355	2355	155
499	20241113	105200	79399090	2345	2345	2345	2345	3
500	20241113	105100	79392055	2345	2340	2345	2335	1082
501	20241113	105000	76863260	2345	2350	2350	2335	1422
502	20241113	104900	73530360	2335	2335	2335	2335	0
503	20241113	104800	73530360	2335	2335	2335	2335	0
504	20241113	104700	73530360	2335	2335	2335	2335	398
505	20241113	104600	72601030	2335	2335	2335	2335	0
506	20241113	104500	72601030	2335	2340	2340	2335	600
507	20241113	104400	71199980	2340	2345	2345	2340	1575
508	20241113	104300	67513645	2345	2345	2345	2345	0
509	20241113	104200	67513645	2345	2350	2350	2345	1000
510	20241113	104100	65167125	2350	2355	2355	2350	2000
511	20241113	104000	60465625	2355	2355	2355	2355	0
512	20241113	103900	60465625	2355	2355	2355	2355	1000
513	20241113	103800	58110625	2355	2355	2355	2355	0
514	20241113	103700	58110625	2355	2355	2355	2355	354
515	20241113	103600	57276955	2355	2355	2355	2355	1
516	20241113	103500	57274600	2365	2365	2365	2365	0
517	20241113	103400	57274600	2365	2365	2365	2365	0
518	20241113	103300	57274600	2365	2365	2365	2365	0
519	20241113	103200	57274600	2365	2360	2365	2360	219
520	20241113	103100	56756715	2360	2365	2365	2360	690
521	20241113	103000	55126315	2365	2365	2365	2365	0
522	20241113	102900	55126315	2365	2365	2365	2365	0
523	20241113	102800	55126315	2365	2365	2365	2365	0
524	20241113	102700	55126315	2365	2365	2365	2365	90
525	20241113	102600	54913465	2365	2365	2365	2365	158
526	20241113	102500	54539795	2365	2365	2365	2365	342
527	20241113	102400	53730965	2355	2355	2355	2355	0
528	20241113	102300	53730965	2355	2355	2355	2355	0
529	20241113	102200	53730965	2355	2355	2355	2355	0
530	20241113	102100	53730965	2355	2355	2355	2355	966
531	20241113	102000	51456035	2370	2370	2370	2370	1
532	20241113	101900	51453665	2360	2355	2360	2355	177
533	20241113	101800	51036130	2360	2360	2360	2360	0
534	20241113	101700	51036130	2360	2360	2360	2360	29
535	20241113	101600	50967690	2360	2360	2360	2360	260
536	20241113	101500	50354090	2365	2365	2365	2365	0
537	20241113	101400	50354090	2365	2365	2365	2365	2
538	20241113	101300	50349360	2360	2360	2360	2360	0
539	20241113	101200	50349360	2360	2370	2370	2360	2
540	20241113	101100	50344630	2365	2365	2365	2365	20
541	20241113	101000	50297330	2365	2365	2365	2365	6
542	20241113	100900	50283140	2365	2370	2370	2365	1217
543	20241113	100800	47399945	2375	2380	2380	2375	230
544	20241113	100700	46853445	2380	2375	2380	2375	101
545	20241113	100600	46613565	2370	2380	2385	2370	8
546	20241113	100500	46594570	2375	2375	2375	2375	323
547	20241113	100400	45827445	2375	2375	2375	2375	0
548	20241113	100300	45827445	2375	2375	2375	2375	70
549	20241113	100200	45661195	2370	2370	2370	2370	164
550	20241113	100100	45272515	2370	2370	2370	2370	50
551	20241113	100000	45154015	2370	2370	2370	2370	166
552	20241113	095900	44760595	2365	2365	2365	2365	0
553	20241113	095800	44760595	2365	2365	2365	2365	330
554	20241113	095700	43980145	2370	2370	2370	2370	82
555	20241113	095600	43785805	2370	2370	2370	2370	186
556	20241113	095500	43344985	2370	2375	2375	2370	1032
557	20241113	095400	40898985	2375	2375	2375	2375	571
558	20241113	095300	39542860	2385	2385	2385	2385	0
559	20241113	095200	39542860	2385	2385	2385	2385	0
560	20241113	095100	39542860	2385	2385	2385	2385	0
561	20241113	095000	39542860	2385	2385	2385	2385	0
562	20241113	094900	39542860	2385	2385	2385	2385	0
563	20241113	094800	39542860	2385	2385	2385	2385	0
564	20241113	094700	39542860	2385	2385	2385	2385	901
565	20241113	094600	37393975	2385	2385	2385	2385	0
566	20241113	094500	37393975	2385	2370	2385	2370	2
567	20241113	094400	37389220	2385	2385	2385	2385	0
568	20241113	094300	37389220	2385	2385	2385	2385	0
569	20241113	094200	37389220	2385	2385	2385	2385	2
570	20241113	094100	37384450	2385	2385	2385	2385	0
571	20241113	094000	37384450	2385	2380	2385	2380	100
572	20241113	093900	37146425	2370	2370	2370	2370	0
573	20241113	093800	37146425	2370	2370	2370	2370	1
574	20241113	093700	37144055	2370	2370	2370	2370	1000
575	20241113	093600	34774055	2370	2365	2370	2365	23
576	20241113	093500	34719605	2370	2370	2370	2370	258
577	20241113	093400	34108145	2370	2370	2370	2370	800
578	20241113	093300	32212145	2370	2370	2370	2370	0
579	20241113	093200	32212145	2370	2370	2370	2370	1000
580	20241113	093100	29842145	2370	2370	2370	2370	0
581	20241113	093000	29842145	2370	2370	2370	2370	0
582	20241113	092900	29842145	2370	2370	2370	2370	0
583	20241113	092800	29842145	2370	2370	2370	2370	198
584	20241113	092700	29372885	2370	2375	2375	2370	639
585	20241113	092600	27857405	2370	2370	2370	2370	644
586	20241113	092500	26331125	2375	2380	2380	2375	1122
587	20241113	092400	23662175	2380	2380	2380	2380	0
588	20241113	092300	23662175	2380	2380	2380	2380	0
589	20241113	092200	23662175	2380	2380	2380	2380	58
590	20241113	092100	23524135	2385	2385	2385	2385	0
591	20241113	092000	23524135	2385	2385	2385	2385	0
592	20241113	091900	23524135	2385	2385	2385	2385	279
593	20241113	091800	22858720	2385	2385	2385	2385	0
594	20241113	091700	22858720	2385	2385	2385	2385	0
595	20241113	091600	22858720	2385	2385	2385	2385	0
596	20241113	091500	22858720	2385	2385	2385	2385	0
597	20241113	091400	22858720	2385	2385	2385	2385	0
598	20241113	091300	22858720	2385	2385	2385	2385	490
599	20241113	091200	21690070	2415	2415	2415	2415	0
600	20241113	091100	21690070	2415	2415	2415	2415	0
601	20241113	091000	21690070	2415	2400	2415	2380	359
602	20241113	090900	20831965	2410	2410	2410	2410	0
603	20241113	090800	20831965	2410	2410	2410	2410	313
604	20241113	090700	20077635	2415	2415	2415	2415	300
605	20241113	090600	19353135	2415	2415	2415	2415	3754
606	20241113	090500	10287225	2435	2435	2435	2435	0
607	20241113	090400	10287225	2435	2435	2435	2435	0
608	20241113	090300	10287225	2435	2435	2435	2435	1
609	20241113	090200	10284790	2415	2410	2415	2410	519
610	20241113	090100	9031870	2410	2410	2410	2410	97
611	20241113	090000	8798100	2410	2385	2440	2385	1801