KissMeData/123570/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	201400	225003540	2410	2410	2410	2410	1364
3	20241113	201300	225003540	2410	2410	2410	2410	0
4	20241113	201200	225003540	2410	2410	2410	2410	0
5	20241113	201100	225003540	2410	2410	2410	2410	0
6	20241113	201000	225003540	2410	2410	2410	2410	0
7	20241113	200900	225003540	2410	2410	2410	2410	0
8	20241113	200800	225003540	2410	2410	2410	2410	0
9	20241113	200700	225003540	2410	2410	2410	2410	0
10	20241113	200600	225003540	2410	2410	2410	2410	0
11	20241113	200500	225003540	2410	2410	2410	2410	0
12	20241113	200400	225003540	2410	2410	2410	2410	0
13	20241113	200300	225003540	2410	2410	2410	2410	0
14	20241113	200200	225003540	2410	2410	2410	2410	0
15	20241113	200100	225003540	2410	2410	2410	2410	0
16	20241113	200000	225003540	2410	2410	2410	2410	0
17	20241113	195900	225003540	2410	2410	2410	2410	0
18	20241113	195800	225003540	2410	2410	2410	2410	0
19	20241113	195700	225003540	2410	2410	2410	2410	0
20	20241113	195600	225003540	2410	2410	2410	2410	0
21	20241113	195500	225003540	2410	2410	2410	2410	0
22	20241113	195400	225003540	2410	2410	2410	2410	0
23	20241113	195300	225003540	2410	2410	2410	2410	0
24	20241113	195200	225003540	2410	2410	2410	2410	0
25	20241113	195100	225003540	2410	2410	2410	2410	0
26	20241113	195000	225003540	2410	2410	2410	2410	0
27	20241113	194900	225003540	2410	2410	2410	2410	0
28	20241113	194800	225003540	2410	2410	2410	2410	0
29	20241113	194700	225003540	2410	2410	2410	2410	0
30	20241113	194600	225003540	2410	2410	2410	2410	0
31	20241113	194500	225003540	2410	2410	2410	2410	0
32	20241113	194400	225003540	2410	2410	2410	2410	1364
33	20241113	194300	225003540	2410	2410	2410	2410	0
34	20241113	194200	225003540	2410	2410	2410	2410	0
35	20241113	194100	225003540	2410	2410	2410	2410	0
36	20241113	194000	225003540	2410	2410	2410	2410	0
37	20241113	193900	225003540	2410	2410	2410	2410	0
38	20241113	193800	225003540	2410	2410	2410	2410	0
39	20241113	193700	225003540	2410	2410	2410	2410	0
40	20241113	193600	225003540	2410	2410	2410	2410	0
41	20241113	193500	225003540	2410	2410	2410	2410	0
42	20241113	193400	225003540	2410	2410	2410	2410	0
43	20241113	193300	225003540	2410	2410	2410	2410	0
44	20241113	193200	225003540	2410	2410	2410	2410	0
45	20241113	193100	225003540	2410	2410	2410	2410	0
46	20241113	193000	225003540	2410	2410	2410	2410	0
47	20241113	192900	225003540	2410	2410	2410	2410	0
48	20241113	192800	225003540	2410	2410	2410	2410	0
49	20241113	192700	225003540	2410	2410	2410	2410	0
50	20241113	192600	225003540	2410	2410	2410	2410	0
51	20241113	192500	225003540	2410	2410	2410	2410	0
52	20241113	192400	225003540	2410	2410	2410	2410	0
53	20241113	192300	225003540	2410	2410	2410	2410	0
54	20241113	192200	225003540	2410	2410	2410	2410	0
55	20241113	192100	225003540	2410	2410	2410	2410	0
56	20241113	192000	225003540	2410	2410	2410	2410	0
57	20241113	191900	225003540	2410	2410	2410	2410	0
58	20241113	191800	225003540	2410	2410	2410	2410	0
59	20241113	191700	225003540	2410	2410	2410	2410	0
60	20241113	191600	225003540	2410	2410	2410	2410	0
61	20241113	191500	225003540	2410	2410	2410	2410	0
62	20241113	191400	225003540	2410	2410	2410	2410	1364
63	20241113	191300	225003540	2410	2410	2410	2410	0
64	20241113	191200	225003540	2410	2410	2410	2410	0
65	20241113	191100	225003540	2410	2410	2410	2410	0
66	20241113	191000	225003540	2410	2410	2410	2410	0
67	20241113	190900	225003540	2410	2410	2410	2410	0
68	20241113	190800	225003540	2410	2410	2410	2410	0
69	20241113	190700	225003540	2410	2410	2410	2410	0
70	20241113	190600	225003540	2410	2410	2410	2410	0
71	20241113	190500	225003540	2410	2410	2410	2410	0
72	20241113	190400	225003540	2410	2410	2410	2410	0
73	20241113	190300	225003540	2410	2410	2410	2410	0
74	20241113	190200	225003540	2410	2410	2410	2410	0
75	20241113	190100	225003540	2410	2410	2410	2410	0
76	20241113	190000	225003540	2410	2410	2410	2410	0
77	20241113	185900	225003540	2410	2410	2410	2410	0
78	20241113	185800	225003540	2410	2410	2410	2410	0
79	20241113	185700	225003540	2410	2410	2410	2410	0
80	20241113	185600	225003540	2410	2410	2410	2410	0
81	20241113	185500	225003540	2410	2410	2410	2410	0
82	20241113	185400	225003540	2410	2410	2410	2410	0
83	20241113	185300	225003540	2410	2410	2410	2410	0
84	20241113	185200	225003540	2410	2410	2410	2410	0
85	20241113	185100	225003540	2410	2410	2410	2410	0
86	20241113	185000	225003540	2410	2410	2410	2410	0
87	20241113	184900	225003540	2410	2410	2410	2410	0
88	20241113	184800	225003540	2410	2410	2410	2410	0
89	20241113	184700	225003540	2410	2410	2410	2410	0
90	20241113	184600	225003540	2410	2410	2410	2410	0
91	20241113	184500	225003540	2410	2410	2410	2410	0
92	20241113	184400	225003540	2410	2410	2410	2410	1364
93	20241113	184300	225003540	2410	2410	2410	2410	0
94	20241113	184200	225003540	2410	2410	2410	2410	0
95	20241113	184100	225003540	2410	2410	2410	2410	0
96	20241113	184000	225003540	2410	2410	2410	2410	0
97	20241113	183900	225003540	2410	2410	2410	2410	0
98	20241113	183800	225003540	2410	2410	2410	2410	0
99	20241113	183700	225003540	2410	2410	2410	2410	0
100	20241113	183600	225003540	2410	2410	2410	2410	0
101	20241113	183500	225003540	2410	2410	2410	2410	0
102	20241113	183400	225003540	2410	2410	2410	2410	0
103	20241113	183300	225003540	2410	2410	2410	2410	0
104	20241113	183200	225003540	2410	2410	2410	2410	0
105	20241113	183100	225003540	2410	2410	2410	2410	0
106	20241113	183000	225003540	2410	2410	2410	2410	0
107	20241113	182900	225003540	2410	2410	2410	2410	0
108	20241113	182800	225003540	2410	2410	2410	2410	0
109	20241113	182700	225003540	2410	2410	2410	2410	0
110	20241113	182600	225003540	2410	2410	2410	2410	0
111	20241113	182500	225003540	2410	2410	2410	2410	0
112	20241113	182400	225003540	2410	2410	2410	2410	0
113	20241113	182300	225003540	2410	2410	2410	2410	0
114	20241113	182200	225003540	2410	2410	2410	2410	0
115	20241113	182100	225003540	2410	2410	2410	2410	0
116	20241113	182000	225003540	2410	2410	2410	2410	0
117	20241113	181900	225003540	2410	2410	2410	2410	0
118	20241113	181800	225003540	2410	2410	2410	2410	0
119	20241113	181700	225003540	2410	2410	2410	2410	0
120	20241113	181600	225003540	2410	2410	2410	2410	0
121	20241113	181500	225003540	2410	2410	2410	2410	0
122	20241113	181400	225003540	2410	2410	2410	2410	1364
123	20241113	181300	225003540	2410	2410	2410	2410	0
124	20241113	181200	225003540	2410	2410	2410	2410	0
125	20241113	181100	225003540	2410	2410	2410	2410	0
126	20241113	181000	225003540	2410	2410	2410	2410	0
127	20241113	180900	225003540	2410	2410	2410	2410	0
128	20241113	180800	225003540	2410	2410	2410	2410	0
129	20241113	180700	225003540	2410	2410	2410	2410	0
130	20241113	180600	225003540	2410	2410	2410	2410	0
131	20241113	180500	225003540	2410	2410	2410	2410	0
132	20241113	180400	225003540	2410	2410	2410	2410	0
133	20241113	180300	225003540	2410	2410	2410	2410	0
134	20241113	180200	225003540	2410	2410	2410	2410	0
135	20241113	180100	225003540	2410	2410	2410	2410	0
136	20241113	180000	225003540	2410	2410	2410	2410	0
137	20241113	175900	225003540	2410	2410	2410	2410	0
138	20241113	175800	225003540	2410	2410	2410	2410	0
139	20241113	175700	225003540	2410	2410	2410	2410	0
140	20241113	175600	225003540	2410	2410	2410	2410	0
141	20241113	175500	225003540	2410	2410	2410	2410	0
142	20241113	175400	225003540	2410	2410	2410	2410	0
143	20241113	175300	225003540	2410	2410	2410	2410	0
144	20241113	175200	225003540	2410	2410	2410	2410	0
145	20241113	175100	225003540	2410	2410	2410	2410	0
146	20241113	175000	225003540	2410	2410	2410	2410	0
147	20241113	174900	225003540	2410	2410	2410	2410	0
148	20241113	174800	225003540	2410	2410	2410	2410	0
149	20241113	174700	225003540	2410	2410	2410	2410	0
150	20241113	174600	225003540	2410	2410	2410	2410	0
151	20241113	174500	225003540	2410	2410	2410	2410	0
152	20241113	174400	225003540	2410	2410	2410	2410	1364
153	20241113	174300	225003540	2410	2410	2410	2410	0
154	20241113	174200	225003540	2410	2410	2410	2410	0
155	20241113	174100	225003540	2410	2410	2410	2410	0
156	20241113	174000	225003540	2410	2410	2410	2410	0
157	20241113	173900	225003540	2410	2410	2410	2410	0
158	20241113	173800	225003540	2410	2410	2410	2410	0
159	20241113	173700	225003540	2410	2410	2410	2410	0
160	20241113	173600	225003540	2410	2410	2410	2410	0
161	20241113	173500	225003540	2410	2410	2410	2410	0
162	20241113	173400	225003540	2410	2410	2410	2410	0
163	20241113	173300	225003540	2410	2410	2410	2410	0
164	20241113	173200	225003540	2410	2410	2410	2410	0
165	20241113	173100	225003540	2410	2410	2410	2410	0
166	20241113	173000	225003540	2410	2410	2410	2410	0
167	20241113	172900	225003540	2410	2410	2410	2410	0
168	20241113	172800	225003540	2410	2410	2410	2410	0
169	20241113	172700	225003540	2410	2410	2410	2410	0
170	20241113	172600	225003540	2410	2410	2410	2410	0
171	20241113	172500	225003540	2410	2410	2410	2410	0
172	20241113	172400	225003540	2410	2410	2410	2410	0
173	20241113	172300	225003540	2410	2410	2410	2410	0
174	20241113	172200	225003540	2410	2410	2410	2410	0
175	20241113	172100	225003540	2410	2410	2410	2410	0
176	20241113	172000	225003540	2410	2410	2410	2410	0
177	20241113	171900	225003540	2410	2410	2410	2410	0
178	20241113	171800	225003540	2410	2410	2410	2410	0
179	20241113	171700	225003540	2410	2410	2410	2410	0
180	20241113	171600	225003540	2410	2410	2410	2410	0
181	20241113	171500	225003540	2410	2410	2410	2410	0
182	20241113	171400	225003540	2410	2410	2410	2410	1364
183	20241113	171300	225003540	2410	2410	2410	2410	0
184	20241113	171200	225003540	2410	2410	2410	2410	0
185	20241113	171100	225003540	2410	2410	2410	2410	0
186	20241113	171000	225003540	2410	2410	2410	2410	0
187	20241113	170900	225003540	2410	2410	2410	2410	0
188	20241113	170800	225003540	2410	2410	2410	2410	0
189	20241113	170700	225003540	2410	2410	2410	2410	0
190	20241113	170600	225003540	2410	2410	2410	2410	0
191	20241113	170500	225003540	2410	2410	2410	2410	0
192	20241113	170400	225003540	2410	2410	2410	2410	0
193	20241113	170300	225003540	2410	2410	2410	2410	0
194	20241113	170200	225003540	2410	2410	2410	2410	0
195	20241113	170100	225003540	2410	2410	2410	2410	0
196	20241113	170000	225003540	2410	2410	2410	2410	0
197	20241113	165900	225003540	2410	2410	2410	2410	0
198	20241113	165800	225003540	2410	2410	2410	2410	0
199	20241113	165700	225003540	2410	2410	2410	2410	0
200	20241113	165600	225003540	2410	2410	2410	2410	0
201	20241113	165500	225003540	2410	2410	2410	2410	0
202	20241113	165400	225003540	2410	2410	2410	2410	0
203	20241113	165300	225003540	2410	2410	2410	2410	0
204	20241113	165200	225003540	2410	2410	2410	2410	0
205	20241113	165100	225003540	2410	2410	2410	2410	0
206	20241113	165000	225003540	2410	2410	2410	2410	0
207	20241113	164900	225003540	2410	2410	2410	2410	0
208	20241113	164800	225003540	2410	2410	2410	2410	0
209	20241113	164700	225003540	2410	2410	2410	2410	0
210	20241113	164600	225003540	2410	2410	2410	2410	0
211	20241113	164500	225003540	2410	2410	2410	2410	0
212	20241113	164400	225003540	2410	2410	2410	2410	1364
213	20241113	164300	225003540	2410	2410	2410	2410	0
214	20241113	164200	225003540	2410	2410	2410	2410	0
215	20241113	164100	225003540	2410	2410	2410	2410	0
216	20241113	164000	225003540	2410	2410	2410	2410	0
217	20241113	163900	225003540	2410	2410	2410	2410	0
218	20241113	163800	225003540	2410	2410	2410	2410	0
219	20241113	163700	225003540	2410	2410	2410	2410	0
220	20241113	163600	225003540	2410	2410	2410	2410	0
221	20241113	163500	225003540	2410	2410	2410	2410	0
222	20241113	163400	225003540	2410	2410	2410	2410	0
223	20241113	163300	225003540	2410	2410	2410	2410	0
224	20241113	163200	225003540	2410	2410	2410	2410	0
225	20241113	163100	225003540	2410	2410	2410	2410	0
226	20241113	163000	225003540	2410	2410	2410	2410	0
227	20241113	162900	225003540	2410	2410	2410	2410	0
228	20241113	162800	225003540	2410	2410	2410	2410	0
229	20241113	162700	225003540	2410	2410	2410	2410	0
230	20241113	162600	225003540	2410	2410	2410	2410	0
231	20241113	162500	225003540	2410	2410	2410	2410	0
232	20241113	162400	225003540	2410	2410	2410	2410	0
233	20241113	162300	225003540	2410	2410	2410	2410	0
234	20241113	162200	225003540	2410	2410	2410	2410	0
235	20241113	162100	225003540	2410	2410	2410	2410	0
236	20241113	162000	225003540	2410	2410	2410	2410	0
237	20241113	161900	225003540	2410	2410	2410	2410	0
238	20241113	161800	225003540	2410	2410	2410	2410	0
239	20241113	161700	225003540	2410	2410	2410	2410	0
240	20241113	161600	225003540	2410	2410	2410	2410	0
241	20241113	161500	225003540	2410	2410	2410	2410	0
242	20241113	161400	225003540	2410	2410	2410	2410	1364
243	20241113	161300	225003540	2410	2410	2410	2410	0
244	20241113	161200	225003540	2410	2410	2410	2410	0
245	20241113	161100	225003540	2410	2410	2410	2410	0
246	20241113	161000	225003540	2410	2410	2410	2410	0
247	20241113	160900	225003540	2410	2410	2410	2410	0
248	20241113	160800	225003540	2410	2410	2410	2410	0
249	20241113	160700	225003540	2410	2410	2410	2410	0
250	20241113	160600	225003540	2410	2410	2410	2410	0
251	20241113	160500	225003540	2410	2410	2410	2410	0
252	20241113	160400	225003540	2410	2410	2410	2410	0
253	20241113	160300	225003540	2410	2410	2410	2410	0
254	20241113	160200	225003540	2410	2410	2410	2410	0
255	20241113	160100	225003540	2410	2410	2410	2410	0
256	20241113	160000	225003540	2410	2410	2410	2410	0
257	20241113	155900	225003540	2410	2410	2410	2410	0
258	20241113	155800	225003540	2410	2410	2410	2410	0
259	20241113	155700	225003540	2410	2410	2410	2410	0
260	20241113	155600	225003540	2410	2410	2410	2410	0
261	20241113	155500	225003540	2410	2410	2410	2410	0
262	20241113	155400	225003540	2410	2410	2410	2410	0
263	20241113	155300	225003540	2410	2410	2410	2410	0
264	20241113	155200	225003540	2410	2410	2410	2410	0
265	20241113	155100	225003540	2410	2410	2410	2410	0
266	20241113	155000	225003540	2410	2410	2410	2410	0
267	20241113	154900	225003540	2410	2410	2410	2410	0
268	20241113	154800	225003540	2410	2410	2410	2410	0
269	20241113	154700	225003540	2410	2410	2410	2410	0
270	20241113	154600	225003540	2410	2410	2410	2410	0
271	20241113	154500	225003540	2410	2410	2410	2410	0
272	20241113	154400	225003540	2410	2410	2410	2410	1364
273	20241113	154300	225003540	2410	2410	2410	2410	0
274	20241113	154200	225003540	2410	2410	2410	2410	0
275	20241113	154100	225003540	2410	2410	2410	2410	0
276	20241113	154000	225003540	2410	2410	2410	2410	0
277	20241113	153900	225003540	2410	2410	2410	2410	0
278	20241113	153800	225003540	2410	2410	2410	2410	0
279	20241113	153700	225003540	2410	2410	2410	2410	0
280	20241113	153600	225003540	2410	2410	2410	2410	0
281	20241113	153500	225003540	2410	2410	2410	2410	0
282	20241113	153400	225003540	2410	2410	2410	2410	0
283	20241113	153300	225003540	2410	2410	2410	2410	0
284	20241113	153200	225003540	2410	2410	2410	2410	0
285	20241113	153100	225003540	2410	2410	2410	2410	0
286	20241113	153000	225003540	2410	2410	2410	2410	1364
287	20241113	152900	221716300	2345	2345	2345	2345	0
288	20241113	152800	221716300	2345	2345	2345	2345	0
289	20241113	152700	221716300	2345	2345	2345	2345	0
290	20241113	152600	221716300	2345	2345	2345	2345	0
291	20241113	152500	221716300	2345	2345	2345	2345	0
292	20241113	152400	221716300	2345	2345	2345	2345	0
293	20241113	152300	221716300	2345	2345	2345	2345	0
294	20241113	152200	221716300	2345	2345	2345	2345	0
295	20241113	152100	221716300	2345	2345	2345	2345	0
296	20241113	152000	221716300	2345	2345	2345	2345	0
297	20241113	151900	221716300	2345	2355	2400	2340	2089
298	20241113	151800	216755740	2340	2340	2340	2340	338
299	20241113	151700	215964820	2340	2345	2345	2340	89
300	20241113	151600	215756465	2345	2350	2350	2345	51
301	20241113	151500	215636720	2350	2365	2365	2350	122
302	20241113	151400	215349690	2370	2370	2370	2370	11
303	20241113	151300	215323620	2375	2375	2375	2375	0
304	20241113	151200	215323620	2375	2375	2375	2375	0
305	20241113	151100	215323620	2375	2370	2400	2370	205
306	20241113	151000	214834640	2370	2355	2395	2355	2547
307	20241113	150900	208789090	2355	2330	2355	2330	3000
308	20241113	150800	201773795	2335	2335	2335	2335	1
309	20241113	150700	201771460	2325	2325	2325	2325	0
310	20241113	150600	201771460	2325	2325	2325	2325	1
311	20241113	150500	201769135	2315	2320	2320	2315	500
312	20241113	150400	200610030	2325	2325	2325	2325	8
313	20241113	150300	200591430	2315	2315	2315	2315	0
314	20241113	150200	200591430	2315	2315	2315	2315	0
315	20241113	150100	200591430	2315	2315	2315	2315	5
316	20241113	150000	200579855	2315	2315	2315	2315	100
317	20241113	145900	200348355	2340	2340	2340	2340	0
318	20241113	145800	200348355	2340	2340	2340	2340	1
319	20241113	145700	200346015	2335	2340	2340	2310	1436
320	20241113	145600	197010230	2325	2325	2325	2325	1
321	20241113	145500	197007905	2345	2345	2345	2345	0
322	20241113	145400	197007905	2345	2345	2345	2345	1
323	20241113	145300	197005560	2325	2325	2325	2325	0
324	20241113	145200	197005560	2325	2335	2335	2325	1500
325	20241113	145100	193508625	2345	2345	2345	2345	42
326	20241113	145000	193410135	2345	2335	2345	2335	189
327	20241113	144900	192968810	2350	2345	2350	2335	2321
328	20241113	144800	187538085	2345	2345	2345	2345	0
329	20241113	144700	187538085	2345	2345	2345	2345	22
330	20241113	144600	187486495	2345	2345	2345	2345	10
331	20241113	144500	187463045	2340	2340	2340	2340	44
332	20241113	144400	187360085	2345	2345	2345	2345	0
333	20241113	144300	187360085	2345	2345	2345	2345	100
334	20241113	144200	187125585	2340	2340	2340	2340	480
335	20241113	144100	186002385	2345	2345	2345	2345	2505
336	20241113	144000	180128160	2350	2350	2350	2350	42
337	20241113	143900	180029460	2355	2355	2355	2355	0
338	20241113	143800	180029460	2355	2355	2355	2355	0
339	20241113	143700	180029460	2355	2355	2355	2355	0
340	20241113	143600	180029460	2355	2355	2355	2355	0
341	20241113	143500	180029460	2355	2355	2355	2355	0
342	20241113	143400	180029460	2355	2355	2355	2355	0
343	20241113	143300	180029460	2355	2355	2355	2355	744
344	20241113	143200	178277340	2360	2360	2360	2360	0
345	20241113	143100	178277340	2360	2360	2360	2360	0
346	20241113	143000	178277340	2360	2360	2360	2360	599
347	20241113	142900	176863700	2365	2365	2365	2365	0
348	20241113	142800	176863700	2365	2365	2365	2365	0
349	20241113	142700	176863700	2365	2365	2365	2365	0
350	20241113	142600	176863700	2365	2365	2365	2365	1
351	20241113	142500	176861335	2360	2360	2360	2360	0
352	20241113	142400	176861335	2360	2360	2360	2360	35
353	20241113	142300	176778735	2360	2360	2360	2360	47
354	20241113	142200	176667815	2365	2360	2365	2360	794
355	20241113	142100	174790225	2365	2360	2365	2360	58
356	20241113	142000	174653340	2365	2365	2365	2365	0
357	20241113	141900	174653340	2365	2365	2365	2365	744
358	20241113	141800	172893780	2365	2360	2365	2355	1121
359	20241113	141700	170250080	2365	2365	2365	2365	0
360	20241113	141600	170250080	2365	2365	2365	2365	746
361	20241113	141500	168485790	2370	2370	2370	2370	0
362	20241113	141400	168485790	2370	2370	2370	2370	0
363	20241113	141300	168485790	2370	2370	2370	2370	1
364	20241113	141200	168483420	2365	2370	2370	2365	949
365	20241113	141100	166239025	2365	2365	2365	2365	795
366	20241113	141000	164358850	2365	2370	2370	2365	3
367	20241113	140900	164351750	2365	2365	2365	2365	675
368	20241113	140800	162755375	2365	2365	2365	2365	369
369	20241113	140700	161882690	2360	2355	2360	2355	1115
370	20241113	140600	159253145	2350	2350	2350	2350	0
371	20241113	140500	159253145	2350	2350	2350	2350	0
372	20241113	140400	159253145	2350	2350	2350	2350	0
373	20241113	140300	159253145	2350	2350	2350	2350	0
374	20241113	140200	159253145	2350	2350	2350	2350	0
375	20241113	140100	159253145	2350	2350	2350	2350	0
376	20241113	140000	159253145	2350	2350	2350	2350	108
377	20241113	135900	158999345	2355	2355	2355	2355	0
378	20241113	135800	158999345	2355	2355	2355	2355	1
379	20241113	135700	158996990	2355	2355	2355	2355	0
380	20241113	135600	158996990	2355	2355	2355	2355	0
381	20241113	135500	158996990	2355	2355	2355	2355	1
382	20241113	135400	158994635	2365	2365	2365	2365	1
383	20241113	135300	158992270	2350	2350	2350	2350	0
384	20241113	135200	158992270	2350	2350	2350	2350	0
385	20241113	135100	158992270	2350	2350	2350	2350	0
386	20241113	135000	158992270	2350	2360	2360	2350	3124
387	20241113	134900	151645185	2360	2360	2360	2360	65
388	20241113	134800	151491785	2350	2350	2350	2350	0
389	20241113	134700	151491785	2350	2355	2355	2350	19
390	20241113	134600	151447100	2360	2360	2360	2360	7
391	20241113	134500	151430580	2375	2375	2375	2375	0
392	20241113	134400	151430580	2375	2375	2375	2375	0
393	20241113	134300	151430580	2375	2375	2375	2375	1
394	20241113	134200	151428205	2360	2360	2360	2360	215
395	20241113	134100	150920805	2360	2360	2360	2360	544
396	20241113	134000	149636965	2365	2365	2365	2365	0
397	20241113	133900	149636965	2365	2365	2365	2365	405
398	20241113	133800	148679140	2375	2375	2375	2375	0
399	20241113	133700	148679140	2375	2375	2375	2375	211
400	20241113	133600	148178015	2375	2375	2375	2375	0
401	20241113	133500	148178015	2375	2375	2375	2375	0
402	20241113	133400	148178015	2375	2375	2375	2375	0
403	20241113	133300	148178015	2375	2375	2375	2375	7
404	20241113	133200	148161390	2375	2375	2375	2375	3
405	20241113	133100	148154265	2370	2370	2370	2370	49
406	20241113	133000	148038135	2365	2365	2365	2365	108
407	20241113	132900	147782715	2360	2360	2360	2360	0
408	20241113	132800	147782715	2360	2360	2360	2360	0
409	20241113	132700	147782715	2360	2360	2360	2360	0
410	20241113	132600	147782715	2360	2360	2360	2360	0
411	20241113	132500	147782715	2360	2360	2360	2360	0
412	20241113	132400	147782715	2360	2360	2360	2360	0
413	20241113	132300	147782715	2360	2360	2360	2360	0
414	20241113	132200	147782715	2360	2360	2360	2360	79
415	20241113	132100	147596275	2360	2360	2360	2360	0
416	20241113	132000	147596275	2360	2360	2360	2360	765
417	20241113	131900	145790875	2355	2355	2355	2355	0
418	20241113	131800	145790875	2355	2355	2355	2355	0
419	20241113	131700	145790875	2355	2355	2355	2355	0
420	20241113	131600	145790875	2355	2355	2355	2355	308
421	20241113	131500	145065535	2355	2355	2355	2355	768
422	20241113	131400	143256895	2355	2355	2355	2355	1
423	20241113	131300	143254540	2350	2350	2350	2350	0
424	20241113	131200	143254540	2350	2350	2350	2350	0
425	20241113	131100	143254540	2350	2350	2350	2350	0
426	20241113	131000	143254540	2350	2350	2350	2350	0
427	20241113	130900	143254540	2350	2350	2350	2350	0
428	20241113	130800	143254540	2350	2350	2350	2350	0
429	20241113	130700	143254540	2350	2350	2350	2350	0
430	20241113	130600	143254540	2350	2350	2350	2350	0
431	20241113	130500	143254540	2350	2350	2350	2350	0
432	20241113	130400	143254540	2350	2350	2350	2350	0
433	20241113	130300	143254540	2350	2350	2350	2350	0
434	20241113	130200	143254540	2350	2350	2350	2350	0
435	20241113	130100	143254540	2350	2350	2350	2350	0
436	20241113	130000	143254540	2350	2350	2350	2350	0
437	20241113	125900	143254540	2350	2350	2350	2350	0
438	20241113	125800	143254540	2350	2350	2350	2350	0
439	20241113	125700	143254540	2350	2350	2350	2350	130
440	20241113	125600	142949040	2355	2355	2355	2355	0
441	20241113	125500	142949040	2355	2355	2355	2355	9
442	20241113	125400	142927845	2360	2360	2360	2360	0
443	20241113	125300	142927845	2360	2360	2360	2360	0
444	20241113	125200	142927845	2360	2360	2360	2360	0
445	20241113	125100	142927845	2360	2360	2360	2360	0
446	20241113	125000	142927845	2360	2360	2360	2360	40
447	20241113	124900	142833445	2345	2345	2345	2345	0
448	20241113	124800	142833445	2345	2355	2355	2345	1300
449	20241113	124700	139776895	2360	2360	2360	2360	0
450	20241113	124600	139776895	2360	2360	2360	2360	120
451	20241113	124500	139493695	2370	2370	2370	2370	0
452	20241113	124400	139493695	2370	2370	2370	2370	140
453	20241113	124300	139161895	2370	2370	2370	2370	0
454	20241113	124200	139161895	2370	2370	2370	2370	0
455	20241113	124100	139161895	2370	2370	2370	2370	1
456	20241113	124000	139159525	2360	2360	2360	2360	25
457	20241113	123900	139100525	2370	2370	2370	2370	0
458	20241113	123800	139100525	2370	2370	2370	2370	1000
459	20241113	123700	136730525	2350	2365	2365	2350	1200
460	20241113	123600	133892540	2350	2350	2350	2350	0
461	20241113	123500	133892540	2350	2355	2355	2350	1002
462	20241113	123400	131537830	2345	2350	2350	2345	5
463	20241113	123300	131526095	2355	2355	2355	2355	0
464	20241113	123200	131526095	2355	2355	2355	2355	2
465	20241113	123100	131521385	2355	2355	2355	2355	551
466	20241113	123000	130223780	2360	2360	2360	2360	0
467	20241113	122900	130223780	2360	2360	2360	2360	0
468	20241113	122800	130223780	2360	2360	2360	2360	24
469	20241113	122700	130167140	2360	2355	2360	2355	120
470	20241113	122600	129884040	2360	2360	2360	2360	0
471	20241113	122500	129884040	2360	2360	2360	2360	0
472	20241113	122400	129884040	2360	2360	2360	2360	0
473	20241113	122300	129884040	2360	2360	2360	2360	0
474	20241113	122200	129884040	2360	2360	2360	2360	0
475	20241113	122100	129884040	2360	2360	2360	2360	0
476	20241113	122000	129884040	2360	2360	2360	2360	0
477	20241113	121900	129884040	2360	2360	2360	2360	0
478	20241113	121800	129884040	2360	2360	2360	2360	0
479	20241113	121700	129884040	2360	2360	2360	2360	60
480	20241113	121600	129742440	2365	2365	2365	2365	0
481	20241113	121500	129742440	2365	2365	2365	2365	0
482	20241113	121400	129742440	2365	2365	2365	2365	0
483	20241113	121300	129742440	2365	2365	2365	2365	0
484	20241113	121200	129742440	2365	2365	2365	2365	0
485	20241113	121100	129742440	2365	2365	2365	2365	0
486	20241113	121000	129742440	2365	2365	2365	2365	22
487	20241113	120900	129690410	2365	2365	2365	2365	0
488	20241113	120800	129690410	2365	2365	2365	2365	0
489	20241113	120700	129690410	2365	2365	2365	2365	1
490	20241113	120600	129688045	2355	2355	2355	2355	0
491	20241113	120500	129688045	2355	2355	2355	2355	0
492	20241113	120400	129688045	2355	2355	2355	2355	0
493	20241113	120300	129688045	2355	2355	2355	2355	0
494	20241113	120200	129688045	2355	2355	2355	2355	0
495	20241113	120100	129688045	2355	2355	2355	2355	200
496	20241113	120000	129217045	2360	2360	2360	2360	200
497	20241113	115900	128745045	2355	2355	2355	2355	1290
498	20241113	115800	125707095	2350	2350	2350	2350	60
499	20241113	115700	125566095	2350	2350	2350	2350	0
500	20241113	115600	125566095	2350	2350	2350	2350	0
501	20241113	115500	125566095	2350	2350	2350	2350	32
502	20241113	115400	125490895	2350	2350	2350	2350	0
503	20241113	115300	125490895	2350	2350	2350	2350	2
504	20241113	115200	125486195	2340	2340	2340	2340	0
505	20241113	115100	125486195	2340	2340	2340	2340	0
506	20241113	115000	125486195	2340	2340	2340	2340	0
507	20241113	114900	125486195	2340	2340	2340	2340	834
508	20241113	114800	123534635	2340	2340	2340	2340	0
509	20241113	114700	123534635	2340	2340	2340	2340	0
510	20241113	114600	123534635	2340	2340	2340	2340	200
511	20241113	114500	123066635	2340	2340	2340	2340	0
512	20241113	114400	123066635	2340	2340	2340	2340	0
513	20241113	114300	123066635	2340	2340	2340	2340	66
514	20241113	114200	122912195	2350	2350	2350	2350	0
515	20241113	114100	122912195	2350	2350	2350	2350	0
516	20241113	114000	122912195	2350	2350	2350	2350	0
517	20241113	113900	122912195	2350	2350	2350	2350	0
518	20241113	113800	122912195	2350	2350	2350	2350	0
519	20241113	113700	122912195	2350	2350	2350	2350	0
520	20241113	113600	122912195	2350	2350	2350	2350	0
521	20241113	113500	122912195	2350	2350	2350	2350	0
522	20241113	113400	122912195	2350	2350	2350	2350	6
523	20241113	113300	122898095	2350	2350	2350	2350	0
524	20241113	113200	122898095	2350	2350	2350	2350	1
525	20241113	113100	122895745	2350	2350	2350	2350	0
526	20241113	113000	122895745	2350	2350	2350	2350	0
527	20241113	112900	122895745	2350	2350	2350	2350	0
528	20241113	112800	122895745	2350	2350	2350	2350	0
529	20241113	112700	122895745	2350	2350	2350	2350	0
530	20241113	112600	122895745	2350	2350	2350	2350	0
531	20241113	112500	122895745	2350	2350	2350	2350	0
532	20241113	112400	122895745	2350	2345	2350	2345	3
533	20241113	112300	122888705	2335	2335	2335	2335	0
534	20241113	112200	122888705	2335	2335	2335	2335	74
535	20241113	112100	122715915	2335	2335	2335	2335	0
536	20241113	112000	122715915	2335	2335	2335	2335	0
537	20241113	111900	122715915	2335	2335	2335	2335	0
538	20241113	111800	122715915	2335	2335	2335	2335	1
539	20241113	111700	122713580	2335	2335	2335	2335	5
540	20241113	111600	122701905	2350	2350	2350	2350	0
541	20241113	111500	122701905	2350	2350	2350	2350	0
542	20241113	111400	122701905	2350	2350	2350	2350	0
543	20241113	111300	122701905	2350	2350	2350	2350	0
544	20241113	111200	122701905	2350	2350	2350	2350	0
545	20241113	111100	122701905	2350	2350	2350	2350	0
546	20241113	111000	122701905	2350	2350	2350	2350	0
547	20241113	110900	122701905	2350	2350	2350	2350	1
548	20241113	110800	122699555	2330	2350	2350	2330	3200
549	20241113	110700	115227325	2365	2365	2365	2365	0
550	20241113	110600	115227325	2365	2365	2365	2365	0
551	20241113	110500	115227325	2365	2365	2365	2365	0
552	20241113	110400	115227325	2365	2365	2365	2365	0
553	20241113	110300	115227325	2365	2365	2365	2365	0
554	20241113	110200	115227325	2365	2365	2365	2365	0
555	20241113	110100	115227325	2365	2365	2365	2365	0
556	20241113	110000	115227325	2365	2365	2365	2365	0
557	20241113	105900	115227325	2365	2365	2365	2365	0
558	20241113	105800	115227325	2365	2365	2365	2365	38
559	20241113	105700	115137455	2365	2365	2365	2365	0
560	20241113	105600	115137455	2365	2360	2365	2360	10
561	20241113	105500	115113830	2350	2350	2350	2350	0
562	20241113	105400	115113830	2350	2350	2350	2350	0
563	20241113	105300	115113830	2350	2350	2350	2350	0
564	20241113	105200	115113830	2350	2350	2350	2350	1400
565	20241113	105100	111823830	2350	2350	2350	2350	162
566	20241113	105000	111443130	2355	2355	2355	2355	0
567	20241113	104900	111443130	2355	2355	2355	2355	8
568	20241113	104800	111424290	2355	2355	2355	2355	0
569	20241113	104700	111424290	2355	2355	2355	2355	0
570	20241113	104600	111424290	2355	2355	2355	2355	0
571	20241113	104500	111424290	2355	2355	2355	2355	0
572	20241113	104400	111424290	2355	2355	2355	2355	0
573	20241113	104300	111424290	2355	2350	2355	2350	184
574	20241113	104200	110991885	2350	2350	2350	2350	0
575	20241113	104100	110991885	2350	2350	2350	2350	12
576	20241113	104000	110963685	2350	2350	2350	2350	0
577	20241113	103900	110963685	2350	2350	2350	2350	100
578	20241113	103800	110728685	2335	2335	2335	2335	0
579	20241113	103700	110728685	2335	2335	2335	2335	0
580	20241113	103600	110728685	2335	2335	2335	2335	0
581	20241113	103500	110728685	2335	2335	2335	2335	0
582	20241113	103400	110728685	2335	2335	2335	2335	0
583	20241113	103300	110728685	2335	2335	2335	2335	0
584	20241113	103200	110728685	2335	2335	2335	2335	0
585	20241113	103100	110728685	2335	2335	2335	2335	0
586	20241113	103000	110728685	2335	2335	2335	2335	0
587	20241113	102900	110728685	2335	2335	2335	2335	31
588	20241113	102800	110656300	2350	2350	2350	2350	1
589	20241113	102700	110653950	2340	2345	2345	2340	7165
590	20241113	102600	93877545	2350	2355	2355	2350	6562
591	20241113	102500	78451480	2355	2355	2355	2355	0
592	20241113	102400	78451480	2355	2355	2355	2355	0
593	20241113	102300	78451480	2355	2355	2355	2355	0
594	20241113	102200	78451480	2355	2360	2360	2355	1450
595	20241113	102100	75030005	2360	2360	2360	2360	1112
596	20241113	102000	72405685	2360	2360	2360	2360	5262
597	20241113	101900	59987365	2365	2365	2365	2365	31
598	20241113	101800	59914050	2365	2365	2365	2365	9
599	20241113	101700	59892765	2365	2370	2370	2365	61
600	20241113	101600	59748200	2365	2370	2370	2365	92
601	20241113	101500	59530595	2365	2365	2365	2365	7
602	20241113	101400	59514040	2370	2370	2370	2370	1
603	20241113	101300	59511670	2365	2365	2370	2365	12
604	20241113	101200	59483265	2365	2365	2365	2365	0
605	20241113	101100	59483265	2365	2365	2365	2365	2
606	20241113	101000	59478535	2370	2370	2370	2370	0
607	20241113	100900	59478535	2370	2370	2370	2370	0
608	20241113	100800	59478535	2370	2370	2370	2370	0
609	20241113	100700	59478535	2370	2370	2370	2370	0
610	20241113	100600	59478535	2370	2370	2370	2370	0
611	20241113	100500	59478535	2370	2370	2370	2370	10
612	20241113	100400	59454835	2370	2370	2370	2370	0
613	20241113	100300	59454835	2370	2370	2370	2370	0
614	20241113	100200	59454835	2370	2370	2370	2370	0
615	20241113	100100	59454835	2370	2375	2375	2370	100
616	20241113	100000	59217770	2385	2385	2385	2385	0
617	20241113	095900	59217770	2385	2385	2385	2385	0
618	20241113	095800	59217770	2385	2385	2385	2385	1
619	20241113	095700	59215385	2380	2380	2380	2380	0
620	20241113	095600	59215385	2380	2380	2380	2380	0
621	20241113	095500	59215385	2380	2375	2380	2375	145
622	20241113	095400	58870970	2365	2365	2365	2365	0
623	20241113	095300	58870970	2365	2375	2375	2365	3462
624	20241113	095200	50664205	2390	2390	2390	2390	0
625	20241113	095100	50664205	2390	2390	2390	2390	0
626	20241113	095000	50664205	2390	2390	2390	2390	2
627	20241113	094900	50659425	2370	2385	2385	2370	6840
628	20241113	094800	34448450	2380	2380	2380	2380	0
629	20241113	094700	34448450	2380	2380	2380	2380	0
630	20241113	094600	34448450	2380	2380	2380	2380	0
631	20241113	094500	34448450	2380	2385	2385	2380	550
632	20241113	094400	33137205	2410	2410	2410	2410	2
633	20241113	094300	33132385	2410	2410	2410	2410	1
634	20241113	094200	33129975	2410	2410	2410	2410	1
635	20241113	094100	33127565	2410	2410	2410	2410	0
636	20241113	094000	33127565	2410	2400	2410	2400	38
637	20241113	093900	33036130	2400	2400	2400	2400	0
638	20241113	093800	33036130	2400	2380	2400	2380	2
639	20241113	093700	33031350	2400	2400	2400	2400	1
640	20241113	093600	33028950	2395	2395	2395	2395	0
641	20241113	093500	33028950	2395	2395	2395	2395	11
642	20241113	093400	33002605	2390	2390	2390	2390	0
643	20241113	093300	33002605	2390	2390	2390	2390	0
644	20241113	093200	33002605	2390	2390	2390	2390	196
645	20241113	093100	32534165	2385	2385	2385	2385	33
646	20241113	093000	32455460	2375	2365	2375	2365	933
647	20241113	092900	30248175	2365	2365	2365	2365	845
648	20241113	092800	28249750	2365	2365	2365	2365	0
649	20241113	092700	28249750	2365	2370	2370	2365	87
650	20241113	092600	28043735	2375	2375	2375	2375	1
651	20241113	092500	28041360	2370	2375	2375	2370	5360
652	20241113	092400	15336360	2375	2375	2375	2375	0
653	20241113	092300	15336360	2375	2380	2380	2375	210
654	20241113	092200	14837560	2380	2380	2380	2380	100
655	20241113	092100	14599560	2385	2385	2385	2385	0
656	20241113	092000	14599560	2385	2385	2385	2385	741
657	20241113	091900	12832275	2390	2390	2390	2390	248
658	20241113	091800	12239555	2390	2400	2400	2390	3028
659	20241113	091700	4989325	2410	2410	2410	2410	0
660	20241113	091600	4989325	2410	2410	2410	2410	0
661	20241113	091500	4989325	2410	2410	2410	2410	0
662	20241113	091400	4989325	2410	2410	2410	2410	0
663	20241113	091300	4989325	2410	2410	2410	2410	0
664	20241113	091200	4989325	2410	2410	2410	2410	0
665	20241113	091100	4989325	2410	2410	2410	2410	0
666	20241113	091000	4989325	2410	2410	2410	2410	1
667	20241113	090900	4986915	2400	2400	2400	2400	1000
668	20241113	090800	2586915	2405	2405	2405	2405	275
669	20241113	090700	1925540	2405	2405	2405	2405	0
670	20241113	090600	1925540	2405	2405	2405	2405	2
671	20241113	090500	1920730	2400	2400	2400	2400	458
672	20241113	090400	821530	2390	2390	2390	2390	126
673	20241113	090300	520390	2390	2390	2390	2390	0
674	20241113	090200	520390	2390	2390	2390	2390	0
675	20241113	090100	520390	2390	2390	2390	2390	48
676	20241113	090000	405670	2390	2385	2390	2385	170