KissMeData/066590/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194100	393434795	2940	2940	2940	2940	11090
3	20241113	194000	393434795	2940	2940	2940	2940	0
4	20241113	193900	393434795	2940	2940	2940	2940	0
5	20241113	193800	393434795	2940	2940	2940	2940	0
6	20241113	193700	393434795	2940	2940	2940	2940	0
7	20241113	193600	393434795	2940	2940	2940	2940	0
8	20241113	193500	393434795	2940	2940	2940	2940	0
9	20241113	193400	393434795	2940	2940	2940	2940	0
10	20241113	193300	393434795	2940	2940	2940	2940	0
11	20241113	193200	393434795	2940	2940	2940	2940	0
12	20241113	193100	393434795	2940	2940	2940	2940	0
13	20241113	193000	393434795	2940	2940	2940	2940	0
14	20241113	192900	393434795	2940	2940	2940	2940	0
15	20241113	192800	393434795	2940	2940	2940	2940	0
16	20241113	192700	393434795	2940	2940	2940	2940	0
17	20241113	192600	393434795	2940	2940	2940	2940	0
18	20241113	192500	393434795	2940	2940	2940	2940	0
19	20241113	192400	393434795	2940	2940	2940	2940	0
20	20241113	192300	393434795	2940	2940	2940	2940	0
21	20241113	192200	393434795	2940	2940	2940	2940	0
22	20241113	192100	393434795	2940	2940	2940	2940	0
23	20241113	192000	393434795	2940	2940	2940	2940	0
24	20241113	191900	393434795	2940	2940	2940	2940	0
25	20241113	191800	393434795	2940	2940	2940	2940	0
26	20241113	191700	393434795	2940	2940	2940	2940	0
27	20241113	191600	393434795	2940	2940	2940	2940	0
28	20241113	191500	393434795	2940	2940	2940	2940	0
29	20241113	191400	393434795	2940	2940	2940	2940	0
30	20241113	191300	393434795	2940	2940	2940	2940	0
31	20241113	191200	393434795	2940	2940	2940	2940	0
32	20241113	191100	393434795	2940	2940	2940	2940	11090
33	20241113	191000	393434795	2940	2940	2940	2940	0
34	20241113	190900	393434795	2940	2940	2940	2940	0
35	20241113	190800	393434795	2940	2940	2940	2940	0
36	20241113	190700	393434795	2940	2940	2940	2940	0
37	20241113	190600	393434795	2940	2940	2940	2940	0
38	20241113	190500	393434795	2940	2940	2940	2940	0
39	20241113	190400	393434795	2940	2940	2940	2940	0
40	20241113	190300	393434795	2940	2940	2940	2940	0
41	20241113	190200	393434795	2940	2940	2940	2940	0
42	20241113	190100	393434795	2940	2940	2940	2940	0
43	20241113	190000	393434795	2940	2940	2940	2940	0
44	20241113	185900	393434795	2940	2940	2940	2940	0
45	20241113	185800	393434795	2940	2940	2940	2940	0
46	20241113	185700	393434795	2940	2940	2940	2940	0
47	20241113	185600	393434795	2940	2940	2940	2940	0
48	20241113	185500	393434795	2940	2940	2940	2940	0
49	20241113	185400	393434795	2940	2940	2940	2940	0
50	20241113	185300	393434795	2940	2940	2940	2940	0
51	20241113	185200	393434795	2940	2940	2940	2940	0
52	20241113	185100	393434795	2940	2940	2940	2940	0
53	20241113	185000	393434795	2940	2940	2940	2940	0
54	20241113	184900	393434795	2940	2940	2940	2940	0
55	20241113	184800	393434795	2940	2940	2940	2940	0
56	20241113	184700	393434795	2940	2940	2940	2940	0
57	20241113	184600	393434795	2940	2940	2940	2940	0
58	20241113	184500	393434795	2940	2940	2940	2940	0
59	20241113	184400	393434795	2940	2940	2940	2940	0
60	20241113	184300	393434795	2940	2940	2940	2940	0
61	20241113	184200	393434795	2940	2940	2940	2940	0
62	20241113	184100	393434795	2940	2940	2940	2940	11090
63	20241113	184000	393434795	2940	2940	2940	2940	0
64	20241113	183900	393434795	2940	2940	2940	2940	0
65	20241113	183800	393434795	2940	2940	2940	2940	0
66	20241113	183700	393434795	2940	2940	2940	2940	0
67	20241113	183600	393434795	2940	2940	2940	2940	0
68	20241113	183500	393434795	2940	2940	2940	2940	0
69	20241113	183400	393434795	2940	2940	2940	2940	0
70	20241113	183300	393434795	2940	2940	2940	2940	0
71	20241113	183200	393434795	2940	2940	2940	2940	0
72	20241113	183100	393434795	2940	2940	2940	2940	0
73	20241113	183000	393434795	2940	2940	2940	2940	0
74	20241113	182900	393434795	2940	2940	2940	2940	0
75	20241113	182800	393434795	2940	2940	2940	2940	0
76	20241113	182700	393434795	2940	2940	2940	2940	0
77	20241113	182600	393434795	2940	2940	2940	2940	0
78	20241113	182500	393434795	2940	2940	2940	2940	0
79	20241113	182400	393434795	2940	2940	2940	2940	0
80	20241113	182300	393434795	2940	2940	2940	2940	0
81	20241113	182200	393434795	2940	2940	2940	2940	0
82	20241113	182100	393434795	2940	2940	2940	2940	0
83	20241113	182000	393434795	2940	2940	2940	2940	0
84	20241113	181900	393434795	2940	2940	2940	2940	0
85	20241113	181800	393434795	2940	2940	2940	2940	0
86	20241113	181700	393434795	2940	2940	2940	2940	0
87	20241113	181600	393434795	2940	2940	2940	2940	0
88	20241113	181500	393434795	2940	2940	2940	2940	0
89	20241113	181400	393434795	2940	2940	2940	2940	0
90	20241113	181300	393434795	2940	2940	2940	2940	0
91	20241113	181200	393434795	2940	2940	2940	2940	0
92	20241113	181100	393434795	2940	2940	2940	2940	11090
93	20241113	181000	393434795	2940	2940	2940	2940	0
94	20241113	180900	393434795	2940	2940	2940	2940	0
95	20241113	180800	393434795	2940	2940	2940	2940	0
96	20241113	180700	393434795	2940	2940	2940	2940	0
97	20241113	180600	393434795	2940	2940	2940	2940	0
98	20241113	180500	393434795	2940	2940	2940	2940	0
99	20241113	180400	393434795	2940	2940	2940	2940	0
100	20241113	180300	393434795	2940	2940	2940	2940	0
101	20241113	180200	393434795	2940	2940	2940	2940	0
102	20241113	180100	393434795	2940	2940	2940	2940	0
103	20241113	180000	393434795	2940	2940	2940	2940	0
104	20241113	175900	393434795	2940	2940	2940	2940	0
105	20241113	175800	393434795	2940	2940	2940	2940	0
106	20241113	175700	393434795	2940	2940	2940	2940	0
107	20241113	175600	393434795	2940	2940	2940	2940	0
108	20241113	175500	393434795	2940	2940	2940	2940	0
109	20241113	175400	393434795	2940	2940	2940	2940	0
110	20241113	175300	393434795	2940	2940	2940	2940	0
111	20241113	175200	393434795	2940	2940	2940	2940	0
112	20241113	175100	393434795	2940	2940	2940	2940	0
113	20241113	175000	393434795	2940	2940	2940	2940	0
114	20241113	174900	393434795	2940	2940	2940	2940	0
115	20241113	174800	393434795	2940	2940	2940	2940	0
116	20241113	174700	393434795	2940	2940	2940	2940	0
117	20241113	174600	393434795	2940	2940	2940	2940	0
118	20241113	174500	393434795	2940	2940	2940	2940	0
119	20241113	174400	393434795	2940	2940	2940	2940	0
120	20241113	174300	393434795	2940	2940	2940	2940	0
121	20241113	174200	393434795	2940	2940	2940	2940	0
122	20241113	174100	393434795	2940	2940	2940	2940	11090
123	20241113	174000	393434795	2940	2940	2940	2940	0
124	20241113	173900	393434795	2940	2940	2940	2940	0
125	20241113	173800	393434795	2940	2940	2940	2940	0
126	20241113	173700	393434795	2940	2940	2940	2940	0
127	20241113	173600	393434795	2940	2940	2940	2940	0
128	20241113	173500	393434795	2940	2940	2940	2940	0
129	20241113	173400	393434795	2940	2940	2940	2940	0
130	20241113	173300	393434795	2940	2940	2940	2940	0
131	20241113	173200	393434795	2940	2940	2940	2940	0
132	20241113	173100	393434795	2940	2940	2940	2940	0
133	20241113	173000	393434795	2940	2940	2940	2940	0
134	20241113	172900	393434795	2940	2940	2940	2940	0
135	20241113	172800	393434795	2940	2940	2940	2940	0
136	20241113	172700	393434795	2940	2940	2940	2940	0
137	20241113	172600	393434795	2940	2940	2940	2940	0
138	20241113	172500	393434795	2940	2940	2940	2940	0
139	20241113	172400	393434795	2940	2940	2940	2940	0
140	20241113	172300	393434795	2940	2940	2940	2940	0
141	20241113	172200	393434795	2940	2940	2940	2940	0
142	20241113	172100	393434795	2940	2940	2940	2940	0
143	20241113	172000	393434795	2940	2940	2940	2940	0
144	20241113	171900	393434795	2940	2940	2940	2940	0
145	20241113	171800	393434795	2940	2940	2940	2940	0
146	20241113	171700	393434795	2940	2940	2940	2940	0
147	20241113	171600	393434795	2940	2940	2940	2940	0
148	20241113	171500	393434795	2940	2940	2940	2940	0
149	20241113	171400	393434795	2940	2940	2940	2940	0
150	20241113	171300	393434795	2940	2940	2940	2940	0
151	20241113	171200	393434795	2940	2940	2940	2940	0
152	20241113	171100	393434795	2940	2940	2940	2940	11090
153	20241113	171000	393434795	2940	2940	2940	2940	0
154	20241113	170900	393434795	2940	2940	2940	2940	0
155	20241113	170800	393434795	2940	2940	2940	2940	0
156	20241113	170700	393434795	2940	2940	2940	2940	0
157	20241113	170600	393434795	2940	2940	2940	2940	0
158	20241113	170500	393434795	2940	2940	2940	2940	0
159	20241113	170400	393434795	2940	2940	2940	2940	0
160	20241113	170300	393434795	2940	2940	2940	2940	0
161	20241113	170200	393434795	2940	2940	2940	2940	0
162	20241113	170100	393434795	2940	2940	2940	2940	0
163	20241113	170000	393434795	2940	2940	2940	2940	0
164	20241113	165900	393434795	2940	2940	2940	2940	0
165	20241113	165800	393434795	2940	2940	2940	2940	0
166	20241113	165700	393434795	2940	2940	2940	2940	0
167	20241113	165600	393434795	2940	2940	2940	2940	0
168	20241113	165500	393434795	2940	2940	2940	2940	0
169	20241113	165400	393434795	2940	2940	2940	2940	0
170	20241113	165300	393434795	2940	2940	2940	2940	0
171	20241113	165200	393434795	2940	2940	2940	2940	0
172	20241113	165100	393434795	2940	2940	2940	2940	0
173	20241113	165000	393434795	2940	2940	2940	2940	0
174	20241113	164900	393434795	2940	2940	2940	2940	0
175	20241113	164800	393434795	2940	2940	2940	2940	0
176	20241113	164700	393434795	2940	2940	2940	2940	0
177	20241113	164600	393434795	2940	2940	2940	2940	0
178	20241113	164500	393434795	2940	2940	2940	2940	0
179	20241113	164400	393434795	2940	2940	2940	2940	0
180	20241113	164300	393434795	2940	2940	2940	2940	0
181	20241113	164200	393434795	2940	2940	2940	2940	0
182	20241113	164100	393434795	2940	2940	2940	2940	11090
183	20241113	164000	393434795	2940	2940	2940	2940	0
184	20241113	163900	393434795	2940	2940	2940	2940	0
185	20241113	163800	393434795	2940	2940	2940	2940	0
186	20241113	163700	393434795	2940	2940	2940	2940	0
187	20241113	163600	393434795	2940	2940	2940	2940	0
188	20241113	163500	393434795	2940	2940	2940	2940	0
189	20241113	163400	393434795	2940	2940	2940	2940	0
190	20241113	163300	393434795	2940	2940	2940	2940	0
191	20241113	163200	393434795	2940	2940	2940	2940	0
192	20241113	163100	393434795	2940	2940	2940	2940	0
193	20241113	163000	393434795	2940	2940	2940	2940	0
194	20241113	162900	393434795	2940	2940	2940	2940	0
195	20241113	162800	393434795	2940	2940	2940	2940	0
196	20241113	162700	393434795	2940	2940	2940	2940	0
197	20241113	162600	393434795	2940	2940	2940	2940	0
198	20241113	162500	393434795	2940	2940	2940	2940	0
199	20241113	162400	393434795	2940	2940	2940	2940	0
200	20241113	162300	393434795	2940	2940	2940	2940	0
201	20241113	162200	393434795	2940	2940	2940	2940	0
202	20241113	162100	393434795	2940	2940	2940	2940	0
203	20241113	162000	393434795	2940	2940	2940	2940	0
204	20241113	161900	393434795	2940	2940	2940	2940	0
205	20241113	161800	393434795	2940	2940	2940	2940	0
206	20241113	161700	393434795	2940	2940	2940	2940	0
207	20241113	161600	393434795	2940	2940	2940	2940	0
208	20241113	161500	393434795	2940	2940	2940	2940	0
209	20241113	161400	393434795	2940	2940	2940	2940	0
210	20241113	161300	393434795	2940	2940	2940	2940	0
211	20241113	161200	393434795	2940	2940	2940	2940	0
212	20241113	161100	393434795	2940	2940	2940	2940	11090
213	20241113	161000	393434795	2940	2940	2940	2940	0
214	20241113	160900	393434795	2940	2940	2940	2940	0
215	20241113	160800	393434795	2940	2940	2940	2940	0
216	20241113	160700	393434795	2940	2940	2940	2940	0
217	20241113	160600	393434795	2940	2940	2940	2940	0
218	20241113	160500	393434795	2940	2940	2940	2940	0
219	20241113	160400	393434795	2940	2940	2940	2940	0
220	20241113	160300	393434795	2940	2940	2940	2940	0
221	20241113	160200	393434795	2940	2940	2940	2940	0
222	20241113	160100	393434795	2940	2940	2940	2940	0
223	20241113	160000	393434795	2940	2940	2940	2940	0
224	20241113	155900	393434795	2940	2940	2940	2940	0
225	20241113	155800	393434795	2940	2940	2940	2940	0
226	20241113	155700	393434795	2940	2940	2940	2940	0
227	20241113	155600	393434795	2940	2940	2940	2940	0
228	20241113	155500	393434795	2940	2940	2940	2940	0
229	20241113	155400	393434795	2940	2940	2940	2940	0
230	20241113	155300	393434795	2940	2940	2940	2940	0
231	20241113	155200	393434795	2940	2940	2940	2940	0
232	20241113	155100	393434795	2940	2940	2940	2940	0
233	20241113	155000	393434795	2940	2940	2940	2940	0
234	20241113	154900	393434795	2940	2940	2940	2940	0
235	20241113	154800	393434795	2940	2940	2940	2940	0
236	20241113	154700	393434795	2940	2940	2940	2940	0
237	20241113	154600	393434795	2940	2940	2940	2940	0
238	20241113	154500	393434795	2940	2940	2940	2940	0
239	20241113	154400	393434795	2940	2940	2940	2940	0
240	20241113	154300	393434795	2940	2940	2940	2940	0
241	20241113	154200	393434795	2940	2940	2940	2940	0
242	20241113	154100	393434795	2940	2940	2940	2940	11090
243	20241113	154000	393434795	2940	2940	2940	2940	0
244	20241113	153900	393434795	2940	2940	2940	2940	0
245	20241113	153800	393434795	2940	2940	2940	2940	0
246	20241113	153700	393434795	2940	2940	2940	2940	0
247	20241113	153600	393434795	2940	2940	2940	2940	0
248	20241113	153500	393434795	2940	2940	2940	2940	0
249	20241113	153400	393434795	2940	2940	2940	2940	0
250	20241113	153300	393434795	2940	2940	2940	2940	0
251	20241113	153200	393434795	2940	2940	2940	2940	0
252	20241113	153100	393434795	2940	2940	2940	2940	0
253	20241113	153000	393434795	2940	2940	2940	2940	11090
254	20241113	152900	360830195	2950	2950	2950	2950	0
255	20241113	152800	360830195	2950	2950	2950	2950	0
256	20241113	152700	360830195	2950	2950	2950	2950	0
257	20241113	152600	360830195	2950	2950	2950	2950	0
258	20241113	152500	360830195	2950	2950	2950	2950	0
259	20241113	152400	360830195	2950	2950	2950	2950	0
260	20241113	152300	360830195	2950	2950	2950	2950	0
261	20241113	152200	360830195	2950	2950	2950	2950	0
262	20241113	152100	360830195	2950	2950	2950	2950	0
263	20241113	152000	360830195	2950	2950	2950	2950	0
264	20241113	151900	360830195	2950	2945	2950	2945	560
265	20241113	151800	359178970	2945	2945	2945	2945	413
266	20241113	151700	357962685	2945	2950	2950	2945	33
267	20241113	151600	357865495	2945	2945	2945	2945	0
268	20241113	151500	357865495	2945	2950	2950	2945	20
269	20241113	151400	357806500	2945	2950	2950	2945	54
270	20241113	151300	357647465	2945	2945	2945	2945	212
271	20241113	151200	357023125	2950	2950	2950	2950	505
272	20241113	151100	355533375	2955	2945	2955	2945	637
273	20241113	151000	353657400	2945	2950	2950	2945	2034
274	20241113	150900	347657270	2945	2945	2945	2945	0
275	20241113	150800	347657270	2945	2945	2945	2945	0
276	20241113	150700	347657270	2945	2950	2950	2945	504
277	20241113	150600	346172740	2950	2950	2950	2950	0
278	20241113	150500	346172740	2950	2945	2950	2945	109
279	20241113	150400	345851235	2945	2945	2945	2945	0
280	20241113	150300	345851235	2945	2945	2945	2945	97
281	20241113	150200	345565570	2950	2945	2950	2940	1077
282	20241113	150100	342396610	2945	2945	2945	2945	38
283	20241113	150000	342284700	2950	2945	2950	2945	355
284	20241113	145900	341239220	2950	2950	2950	2950	20
285	20241113	145800	341180220	2945	2945	2945	2945	477
286	20241113	145700	339775455	2945	2950	2950	2945	471
287	20241113	145600	338386255	2950	2950	2950	2950	255
288	20241113	145500	337634005	2955	2955	2955	2955	1
289	20241113	145400	337631050	2950	2950	2950	2950	146
290	20241113	145300	337200350	2950	2950	2950	2950	515
291	20241113	145200	335681100	2950	2950	2950	2950	400
292	20241113	145100	334501100	2955	2955	2955	2955	0
293	20241113	145000	334501100	2955	2955	2955	2955	0
294	20241113	144900	334501100	2955	2955	2955	2955	0
295	20241113	144800	334501100	2955	2955	2955	2955	11
296	20241113	144700	334468595	2950	2950	2950	2950	0
297	20241113	144600	334468595	2950	2950	2950	2950	0
298	20241113	144500	334468595	2950	2950	2950	2950	74
299	20241113	144400	334250295	2950	2950	2950	2950	166
300	20241113	144300	333760595	2950	2950	2950	2950	0
301	20241113	144200	333760595	2950	2950	2950	2950	1145
302	20241113	144100	330382845	2950	2945	2950	2945	222
303	20241113	144000	329728190	2945	2945	2945	2945	299
304	20241113	143900	328847635	2950	2950	2950	2945	34
305	20241113	143800	328747390	2950	2950	2950	2950	61
306	20241113	143700	328567440	2950	2950	2950	2950	1692
307	20241113	143600	323576040	2950	2950	2950	2950	0
308	20241113	143500	323576040	2950	2950	2950	2950	0
309	20241113	143400	323576040	2950	2950	2950	2950	660
310	20241113	143300	321629040	2950	2950	2950	2950	0
311	20241113	143200	321629040	2950	2950	2950	2950	81
312	20241113	143100	321390090	2960	2960	2960	2960	0
313	20241113	143000	321390090	2960	2960	2960	2960	0
314	20241113	142900	321390090	2960	2960	2960	2960	1
315	20241113	142800	321387130	2955	2955	2955	2955	0
316	20241113	142700	321387130	2955	2955	2955	2955	10
317	20241113	142600	321357580	2950	2950	2950	2950	0
318	20241113	142500	321357580	2950	2950	2950	2950	0
319	20241113	142400	321357580	2950	2950	2950	2950	33
320	20241113	142300	321260230	2950	2950	2950	2950	20
321	20241113	142200	321201230	2960	2960	2960	2960	0
322	20241113	142100	321201230	2960	2960	2960	2960	0
323	20241113	142000	321201230	2960	2960	2960	2960	16
324	20241113	141900	321153870	2950	2950	2950	2950	90
325	20241113	141800	320888370	2960	2960	2960	2960	14
326	20241113	141700	320846930	2960	2960	2960	2960	0
327	20241113	141600	320846930	2960	2960	2960	2960	0
328	20241113	141500	320846930	2960	2960	2960	2960	0
329	20241113	141400	320846930	2960	2960	2960	2960	0
330	20241113	141300	320846930	2960	2960	2960	2960	0
331	20241113	141200	320846930	2960	2960	2960	2960	0
332	20241113	141100	320846930	2960	2960	2960	2960	1
333	20241113	141000	320843970	2950	2950	2950	2950	60
334	20241113	140900	320666970	2960	2960	2960	2960	1
335	20241113	140800	320664010	2950	2950	2950	2950	0
336	20241113	140700	320664010	2950	2950	2950	2950	0
337	20241113	140600	320664010	2950	2950	2950	2950	14
338	20241113	140500	320622710	2965	2965	2965	2965	0
339	20241113	140400	320622710	2965	2965	2965	2965	0
340	20241113	140300	320622710	2965	2965	2965	2965	4
341	20241113	140200	320610850	2965	2965	2965	2965	1
342	20241113	140100	320607885	2950	2950	2950	2950	307
343	20241113	140000	319702235	2965	2965	2965	2965	1
344	20241113	135900	319699270	2950	2950	2950	2950	0
345	20241113	135800	319699270	2950	2950	2950	2950	0
346	20241113	135700	319699270	2950	2950	2950	2950	0
347	20241113	135600	319699270	2950	2950	2950	2950	0
348	20241113	135500	319699270	2950	2950	2950	2950	0
349	20241113	135400	319699270	2950	2950	2950	2950	2
350	20241113	135300	319693370	2950	2970	2970	2950	105
351	20241113	135200	319383520	2970	2970	2970	2970	0
352	20241113	135100	319383520	2970	2970	2970	2970	0
353	20241113	135000	319383520	2970	2970	2970	2970	0
354	20241113	134900	319383520	2970	2970	2970	2970	0
355	20241113	134800	319383520	2970	2970	2970	2970	0
356	20241113	134700	319383520	2970	2970	2970	2970	0
357	20241113	134600	319383520	2970	2970	2970	2970	1
358	20241113	134500	319380550	2950	2950	2950	2950	1
359	20241113	134400	319377600	2950	2950	2950	2950	2
360	20241113	134300	319371700	2970	2970	2970	2970	0
361	20241113	134200	319371700	2970	2970	2970	2970	0
362	20241113	134100	319371700	2970	2970	2970	2970	0
363	20241113	134000	319371700	2970	2970	2970	2970	0
364	20241113	133900	319371700	2970	2970	2970	2970	0
365	20241113	133800	319371700	2970	2970	2970	2970	1
366	20241113	133700	319368730	2965	2965	2965	2965	0
367	20241113	133600	319368730	2965	2965	2965	2965	0
368	20241113	133500	319368730	2965	2965	2965	2965	0
369	20241113	133400	319368730	2965	2965	2965	2965	0
370	20241113	133300	319368730	2965	2965	2965	2965	0
371	20241113	133200	319368730	2965	2965	2965	2965	0
372	20241113	133100	319368730	2965	2965	2965	2965	80
373	20241113	133000	319131530	2945	2960	2960	2945	650
374	20241113	132900	317214605	2970	2970	2970	2970	0
375	20241113	132800	317214605	2970	2970	2970	2970	1
376	20241113	132700	317211635	2960	2960	2960	2960	8
377	20241113	132600	317187955	2970	2970	2970	2970	0
378	20241113	132500	317187955	2970	2970	2970	2970	1
379	20241113	132400	317184985	2980	2980	2980	2980	0
380	20241113	132300	317184985	2980	2970	2980	2970	3000
381	20241113	132200	308254735	2945	2955	2970	2945	16696
382	20241113	132100	258963295	2970	2970	2970	2970	1
383	20241113	132000	258960325	2970	2970	2970	2970	0
384	20241113	131900	258960325	2970	2970	2970	2970	0
385	20241113	131800	258960325	2970	2970	2970	2970	1
386	20241113	131700	258957355	2955	2955	2955	2955	0
387	20241113	131600	258957355	2955	2955	2955	2955	0
388	20241113	131500	258957355	2955	2955	2955	2955	0
389	20241113	131400	258957355	2955	2955	2955	2955	579
390	20241113	131300	257246410	2955	2970	2970	2955	295
391	20241113	131200	256374640	2955	2955	2955	2955	56
392	20241113	131100	256209160	2955	2955	2955	2955	440
393	20241113	131000	254908960	2960	2960	2960	2960	0
394	20241113	130900	254908960	2960	2960	2960	2960	0
395	20241113	130800	254908960	2960	2960	2960	2960	0
396	20241113	130700	254908960	2960	2960	2960	2960	0
397	20241113	130600	254908960	2960	2960	2960	2960	60
398	20241113	130500	254731360	2970	2970	2970	2970	0
399	20241113	130400	254731360	2970	2970	2970	2970	0
400	20241113	130300	254731360	2970	2970	2970	2970	0
401	20241113	130200	254731360	2970	2970	2970	2970	0
402	20241113	130100	254731360	2970	2970	2970	2970	0
403	20241113	130000	254731360	2970	2970	2970	2970	50
404	20241113	125900	254582860	2970	2970	2970	2970	3300
405	20241113	125800	244781860	2970	2970	2970	2970	30
406	20241113	125700	244692760	2955	2955	2955	2955	0
407	20241113	125600	244692760	2955	2955	2955	2955	0
408	20241113	125500	244692760	2955	2955	2955	2955	0
409	20241113	125400	244692760	2955	2955	2955	2955	53
410	20241113	125300	244536145	2975	2975	2975	2975	0
411	20241113	125200	244536145	2975	2975	2975	2975	0
412	20241113	125100	244536145	2975	2975	2975	2975	0
413	20241113	125000	244536145	2975	2975	2975	2975	0
414	20241113	124900	244536145	2975	2975	2975	2975	0
415	20241113	124800	244536145	2975	2950	2975	2950	4563
416	20241113	124700	230985685	2950	2950	2950	2950	0
417	20241113	124600	230985685	2950	2950	2950	2950	0
418	20241113	124500	230985685	2950	2955	2955	2950	2034
419	20241113	124400	224985215	2955	2955	2955	2955	0
420	20241113	124300	224985215	2955	2955	2955	2955	200
421	20241113	124200	224394215	2955	2945	2955	2945	4375
422	20241113	124100	211467840	2955	2955	2955	2955	0
423	20241113	124000	211467840	2955	2955	2955	2955	0
424	20241113	123900	211467840	2955	2955	2955	2955	0
425	20241113	123800	211467840	2955	2955	2955	2955	0
426	20241113	123700	211467840	2955	2955	2955	2955	100
427	20241113	123600	211172340	2955	2955	2955	2955	20
428	20241113	123500	211113240	2945	2945	2945	2945	0
429	20241113	123400	211113240	2945	2945	2945	2945	42
430	20241113	123300	210989550	2945	2945	2945	2945	33
431	20241113	123200	210892365	2955	2945	2955	2945	75
432	20241113	123100	210671090	2945	2955	2955	2945	56
433	20241113	123000	210506020	2955	2955	2955	2955	0
434	20241113	122900	210506020	2955	2955	2955	2955	212
435	20241113	122800	209879560	2955	2955	2955	2955	885
436	20241113	122700	207264385	2955	2955	2955	2955	0
437	20241113	122600	207264385	2955	2955	2955	2955	0
438	20241113	122500	207264385	2955	2955	2955	2955	0
439	20241113	122400	207264385	2955	2950	2955	2950	151
440	20241113	122300	206818930	2950	2950	2950	2950	0
441	20241113	122200	206818930	2950	2950	2950	2950	0
442	20241113	122100	206818930	2950	2950	2950	2950	0
443	20241113	122000	206818930	2950	2950	2950	2950	0
444	20241113	121900	206818930	2950	2950	2950	2950	0
445	20241113	121800	206818930	2950	2950	2950	2950	0
446	20241113	121700	206818930	2950	2950	2950	2950	0
447	20241113	121600	206818930	2950	2950	2950	2950	0
448	20241113	121500	206818930	2950	2950	2950	2950	1
449	20241113	121400	206815980	2945	2945	2945	2945	0
450	20241113	121300	206815980	2945	2945	2945	2945	0
451	20241113	121200	206815980	2945	2945	2945	2945	0
452	20241113	121100	206815980	2945	2945	2945	2945	47
453	20241113	121000	206677565	2950	2950	2950	2950	2
454	20241113	120900	206671665	2950	2950	2950	2950	4
455	20241113	120800	206659865	2945	2945	2945	2945	0
456	20241113	120700	206659865	2945	2945	2945	2945	0
457	20241113	120600	206659865	2945	2945	2945	2945	999
458	20241113	120500	203717810	2955	2955	2955	2955	1
459	20241113	120400	203714855	2945	2945	2945	2945	11
460	20241113	120300	203682460	2945	2945	2945	2945	53
461	20241113	120200	203526375	2945	2945	2945	2945	369
462	20241113	120100	202439670	2945	2945	2945	2945	0
463	20241113	120000	202439670	2945	2945	2945	2945	1
464	20241113	115900	202436725	2935	2935	2935	2935	65
465	20241113	115800	202245950	2935	2935	2935	2935	0
466	20241113	115700	202245950	2935	2935	2935	2935	0
467	20241113	115600	202245950	2935	2935	2935	2935	0
468	20241113	115500	202245950	2935	2935	2935	2935	652
469	20241113	115400	200332330	2935	2940	2940	2935	51
470	20241113	115300	200182395	2940	2940	2940	2940	6
471	20241113	115200	200164755	2940	2940	2940	2940	667
472	20241113	115100	198203775	2945	2945	2945	2945	0
473	20241113	115000	198203775	2945	2945	2945	2945	0
474	20241113	114900	198203775	2945	2945	2945	2945	0
475	20241113	114800	198203775	2945	2945	2945	2945	0
476	20241113	114700	198203775	2945	2945	2945	2945	0
477	20241113	114600	198203775	2945	2945	2945	2945	0
478	20241113	114500	198203775	2945	2945	2945	2945	0
479	20241113	114400	198203775	2945	2945	2945	2945	0
480	20241113	114300	198203775	2945	2945	2945	2945	0
481	20241113	114200	198203775	2945	2945	2945	2945	0
482	20241113	114100	198203775	2945	2945	2945	2945	0
483	20241113	114000	198203775	2945	2945	2945	2945	1
484	20241113	113900	198200830	2935	2935	2935	2935	0
485	20241113	113800	198200830	2935	2940	2940	2935	11
486	20241113	113700	198168495	2935	2935	2935	2935	151
487	20241113	113600	197725310	2940	2940	2940	2940	0
488	20241113	113500	197725310	2940	2940	2940	2940	1587
489	20241113	113400	193059530	2955	2945	2955	2945	500
490	20241113	113300	191583680	2945	2945	2945	2940	49
491	20241113	113200	191439610	2945	2945	2945	2945	0
492	20241113	113100	191439610	2945	2945	2945	2945	0
493	20241113	113000	191439610	2945	2945	2945	2945	20
494	20241113	112900	191380710	2940	2940	2940	2940	0
495	20241113	112800	191380710	2940	2940	2940	2940	0
496	20241113	112700	191380710	2940	2940	2940	2940	0
497	20241113	112600	191380710	2940	2940	2940	2940	2
498	20241113	112500	191374830	2945	2945	2945	2945	0
499	20241113	112400	191374830	2945	2945	2945	2945	0
500	20241113	112300	191374830	2945	2950	2950	2945	1132
501	20241113	112200	188041085	2945	2945	2945	2945	1
502	20241113	112100	188038140	2950	2950	2950	2950	0
503	20241113	112000	188038140	2950	2950	2950	2950	1
504	20241113	111900	188035190	2945	2945	2945	2945	6
505	20241113	111800	188017520	2945	2945	2945	2945	0
506	20241113	111700	188017520	2945	2945	2945	2945	0
507	20241113	111600	188017520	2945	2950	2950	2945	77
508	20241113	111500	187790375	2960	2960	2960	2960	0
509	20241113	111400	187790375	2960	2960	2960	2960	0
510	20241113	111300	187790375	2960	2960	2960	2960	0
511	20241113	111200	187790375	2960	2960	2960	2960	0
512	20241113	111100	187790375	2960	2960	2960	2960	0
513	20241113	111000	187790375	2960	2960	2960	2960	0
514	20241113	110900	187790375	2960	2960	2960	2960	0
515	20241113	110800	187790375	2960	2960	2960	2960	2
516	20241113	110700	187784455	2960	2960	2960	2960	16
517	20241113	110600	187737095	2960	2960	2960	2960	0
518	20241113	110500	187737095	2960	2945	2960	2945	42
519	20241113	110400	187613390	2960	2960	2960	2960	1
520	20241113	110300	187610430	2940	2955	2955	2940	1993
521	20241113	110200	181741615	2975	2975	2975	2975	3
522	20241113	110100	181732690	2975	2955	2975	2955	1201
523	20241113	110000	178183715	2980	2980	2980	2980	3
524	20241113	105900	178174775	2980	2980	2980	2980	0
525	20241113	105800	178174775	2980	2980	2980	2980	1
526	20241113	105700	178171795	2980	2980	2980	2980	0
527	20241113	105600	178171795	2980	2980	2980	2980	0
528	20241113	105500	178171795	2980	2980	2980	2980	0
529	20241113	105400	178171795	2980	2980	2980	2980	1250
530	20241113	105300	174446795	2955	2955	2955	2955	1000
531	20241113	105200	171491795	2985	2985	2985	2985	0
532	20241113	105100	171491795	2985	2980	2985	2980	411
533	20241113	105000	170267010	2980	2980	2980	2980	0
534	20241113	104900	170267010	2980	2980	2980	2980	1
535	20241113	104800	170264030	2955	2955	2955	2955	1584
536	20241113	104700	165583310	2955	2955	2955	2955	0
537	20241113	104600	165583310	2955	2955	2955	2955	0
538	20241113	104500	165583310	2955	2955	2955	2955	5
539	20241113	104400	165568535	2955	2955	2955	2955	50
540	20241113	104300	165420785	2955	2955	2955	2955	9
541	20241113	104200	165394190	2955	2955	2955	2955	0
542	20241113	104100	165394190	2955	2955	2955	2955	3
543	20241113	104000	165385325	2945	2945	2945	2940	54
544	20241113	103900	165226300	2945	2945	2945	2945	3443
545	20241113	103800	155086665	2945	2945	2945	2945	1
546	20241113	103700	155083720	2950	2950	2950	2950	60
547	20241113	103600	154906720	2950	2950	2950	2950	5202
548	20241113	103500	139560820	2950	2955	2955	2950	4798
549	20241113	103400	125404040	2955	2955	2955	2955	2100
550	20241113	103300	119198540	2955	2955	2955	2955	2121
551	20241113	103200	112930985	2970	2970	2970	2970	1
552	20241113	103100	112928015	2955	2955	2955	2955	500
553	20241113	103000	111450515	2970	2970	2970	2970	1
554	20241113	102900	111447545	2955	2970	2970	2955	51
555	20241113	102800	111296825	2960	2960	2960	2960	296
556	20241113	102700	110420665	2960	2960	2960	2960	0
557	20241113	102600	110420665	2960	2975	2975	2960	2549
558	20241113	102500	102873120	2990	2990	2990	2990	0
559	20241113	102400	102873120	2990	2990	2990	2990	500
560	20241113	102300	101378120	2990	2990	2990	2990	0
561	20241113	102200	101378120	2990	2990	2990	2990	0
562	20241113	102100	101378120	2990	2980	2990	2980	4600
563	20241113	102000	87630150	2980	2980	2980	2980	0
564	20241113	101900	87630150	2980	2980	2980	2980	0
565	20241113	101800	87630150	2980	2980	2980	2980	9
566	20241113	101700	87603330	2980	2980	2980	2980	5
567	20241113	101600	87588430	2985	2980	2985	2980	3353
568	20241113	101500	77579855	2980	2980	2980	2980	0
569	20241113	101400	77579855	2980	2980	2980	2980	0
570	20241113	101300	77579855	2980	2980	2980	2980	14
571	20241113	101200	77538135	2965	2965	2965	2965	800
572	20241113	101100	75166135	2980	2980	2980	2980	1
573	20241113	101000	75163155	2965	2970	2970	2965	227
574	20241113	100900	74489225	2980	2980	2980	2980	0
575	20241113	100800	74489225	2980	2980	2980	2980	0
576	20241113	100700	74489225	2980	2980	2980	2980	3
577	20241113	100600	74480285	2980	2980	2980	2980	1
578	20241113	100500	74477305	2975	2975	2975	2975	355
579	20241113	100400	73421180	2980	2980	2980	2980	0
580	20241113	100300	73421180	2980	2980	2980	2980	0
581	20241113	100200	73421180	2980	2980	2980	2980	5
582	20241113	100100	73406280	2985	2985	2985	2985	0
583	20241113	100000	73406280	2985	2985	2985	2985	0
584	20241113	095900	73406280	2985	2985	2985	2985	0
585	20241113	095800	73406280	2985	2985	2985	2985	100
586	20241113	095700	73107780	2985	2985	2985	2985	20
587	20241113	095600	73048080	2985	2985	2985	2985	1
588	20241113	095500	73045095	2970	2980	2980	2970	923
589	20241113	095400	70301055	2985	2985	2985	2985	1
590	20241113	095300	70298070	2985	2985	2985	2985	0
591	20241113	095200	70298070	2985	2985	2985	2985	1
592	20241113	095100	70295085	2980	2980	2980	2980	20
593	20241113	095000	70235485	2990	2990	2990	2990	33
594	20241113	094900	70136815	2985	2985	2985	2985	426
595	20241113	094800	68865205	2985	2985	2985	2985	166
596	20241113	094700	68369695	2985	2985	2985	2970	597
597	20241113	094600	66589075	2985	2985	2985	2985	500
598	20241113	094500	65096575	2985	2985	2985	2985	520
599	20241113	094400	63544375	2985	2985	2985	2985	0
600	20241113	094300	63544375	2985	2985	2985	2985	16
601	20241113	094200	63496615	2985	2985	2985	2985	3
602	20241113	094100	63487660	2980	2975	2980	2975	2945
603	20241113	094000	54713885	2980	2980	2980	2980	0
604	20241113	093900	54713885	2980	2980	2980	2980	0
605	20241113	093800	54713885	2980	2980	2980	2980	0
606	20241113	093700	54713885	2980	2980	2980	2980	364
607	20241113	093600	53629165	2980	2980	2980	2980	1
608	20241113	093500	53626185	2975	2975	2975	2975	627
609	20241113	093400	51760860	2975	2975	2975	2975	0
610	20241113	093300	51760860	2975	2975	2975	2975	200
611	20241113	093200	51165860	2965	2970	2970	2940	2873
612	20241113	093100	42703075	2965	2950	2965	2945	768
613	20241113	093000	40439515	2975	2970	2975	2970	2
614	20241113	092900	40433570	2950	2960	2960	2950	1512
615	20241113	092800	35964270	2960	2960	2960	2960	0
616	20241113	092700	35964270	2960	2960	2960	2960	700
617	20241113	092600	33892270	2960	2960	2960	2960	250
618	20241113	092500	33152270	2960	2965	2975	2960	1679
619	20241113	092400	28181365	2975	2960	2975	2960	317
620	20241113	092300	27241295	2975	2960	2975	2960	109
621	20241113	092200	26918640	2960	2960	2960	2960	300
622	20241113	092100	26030640	2960	2960	2960	2960	171
623	20241113	092000	25524480	2980	2980	2980	2980	340
624	20241113	091900	24511280	2980	2980	2980	2980	0
625	20241113	091800	24511280	2980	2980	2980	2980	200
626	20241113	091700	23915280	2980	2980	2980	2980	10
627	20241113	091600	23885480	2950	2985	2985	2950	201
628	20241113	091500	23292355	2935	2975	2990	2925	6236
629	20241113	091400	4882790	2985	2985	2985	2985	0
630	20241113	091300	4882790	2985	2985	2985	2985	1
631	20241113	091200	4879805	2985	2985	2985	2985	0
632	20241113	091100	4879805	2985	2985	2985	2985	301
633	20241113	091000	3981320	2990	2990	2990	2990	0
634	20241113	090900	3981320	2990	2990	2990	2990	0
635	20241113	090800	3981320	2990	2990	2990	2990	0
636	20241113	090700	3981320	2990	2990	2990	2990	0
637	20241113	090600	3981320	2990	2990	2990	2990	0
638	20241113	090500	3981320	2990	2990	2990	2990	1
639	20241113	090400	3978330	2965	2970	2970	2965	211
640	20241113	090300	3352705	2965	2980	2980	2965	533
641	20241113	090200	1771880	2990	2990	2990	2990	11
642	20241113	090100	1738990	2980	2980	2980	2980	0
643	20241113	090000	1738990	2980	2965	2980	2965	586