KissMeData/185490/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	202700	111649745	2860	2860	2860	2860	1611
3	20241113	202600	111649745	2860	2860	2860	2860	0
4	20241113	202500	111649745	2860	2860	2860	2860	0
5	20241113	202400	111649745	2860	2860	2860	2860	0
6	20241113	202300	111649745	2860	2860	2860	2860	0
7	20241113	202200	111649745	2860	2860	2860	2860	0
8	20241113	202100	111649745	2860	2860	2860	2860	0
9	20241113	202000	111649745	2860	2860	2860	2860	0
10	20241113	201900	111649745	2860	2860	2860	2860	0
11	20241113	201800	111649745	2860	2860	2860	2860	0
12	20241113	201700	111649745	2860	2860	2860	2860	0
13	20241113	201600	111649745	2860	2860	2860	2860	0
14	20241113	201500	111649745	2860	2860	2860	2860	0
15	20241113	201400	111649745	2860	2860	2860	2860	0
16	20241113	201300	111649745	2860	2860	2860	2860	0
17	20241113	201200	111649745	2860	2860	2860	2860	0
18	20241113	201100	111649745	2860	2860	2860	2860	0
19	20241113	201000	111649745	2860	2860	2860	2860	0
20	20241113	200900	111649745	2860	2860	2860	2860	0
21	20241113	200800	111649745	2860	2860	2860	2860	0
22	20241113	200700	111649745	2860	2860	2860	2860	0
23	20241113	200600	111649745	2860	2860	2860	2860	0
24	20241113	200500	111649745	2860	2860	2860	2860	0
25	20241113	200400	111649745	2860	2860	2860	2860	0
26	20241113	200300	111649745	2860	2860	2860	2860	0
27	20241113	200200	111649745	2860	2860	2860	2860	0
28	20241113	200100	111649745	2860	2860	2860	2860	0
29	20241113	200000	111649745	2860	2860	2860	2860	0
30	20241113	195900	111649745	2860	2860	2860	2860	0
31	20241113	195800	111649745	2860	2860	2860	2860	0
32	20241113	195700	111649745	2860	2860	2860	2860	1611
33	20241113	195600	111649745	2860	2860	2860	2860	0
34	20241113	195500	111649745	2860	2860	2860	2860	0
35	20241113	195400	111649745	2860	2860	2860	2860	0
36	20241113	195300	111649745	2860	2860	2860	2860	0
37	20241113	195200	111649745	2860	2860	2860	2860	0
38	20241113	195100	111649745	2860	2860	2860	2860	0
39	20241113	195000	111649745	2860	2860	2860	2860	0
40	20241113	194900	111649745	2860	2860	2860	2860	0
41	20241113	194800	111649745	2860	2860	2860	2860	0
42	20241113	194700	111649745	2860	2860	2860	2860	0
43	20241113	194600	111649745	2860	2860	2860	2860	0
44	20241113	194500	111649745	2860	2860	2860	2860	0
45	20241113	194400	111649745	2860	2860	2860	2860	0
46	20241113	194300	111649745	2860	2860	2860	2860	0
47	20241113	194200	111649745	2860	2860	2860	2860	0
48	20241113	194100	111649745	2860	2860	2860	2860	0
49	20241113	194000	111649745	2860	2860	2860	2860	0
50	20241113	193900	111649745	2860	2860	2860	2860	0
51	20241113	193800	111649745	2860	2860	2860	2860	0
52	20241113	193700	111649745	2860	2860	2860	2860	0
53	20241113	193600	111649745	2860	2860	2860	2860	0
54	20241113	193500	111649745	2860	2860	2860	2860	0
55	20241113	193400	111649745	2860	2860	2860	2860	0
56	20241113	193300	111649745	2860	2860	2860	2860	0
57	20241113	193200	111649745	2860	2860	2860	2860	0
58	20241113	193100	111649745	2860	2860	2860	2860	0
59	20241113	193000	111649745	2860	2860	2860	2860	0
60	20241113	192900	111649745	2860	2860	2860	2860	0
61	20241113	192800	111649745	2860	2860	2860	2860	0
62	20241113	192700	111649745	2860	2860	2860	2860	1611
63	20241113	192600	111649745	2860	2860	2860	2860	0
64	20241113	192500	111649745	2860	2860	2860	2860	0
65	20241113	192400	111649745	2860	2860	2860	2860	0
66	20241113	192300	111649745	2860	2860	2860	2860	0
67	20241113	192200	111649745	2860	2860	2860	2860	0
68	20241113	192100	111649745	2860	2860	2860	2860	0
69	20241113	192000	111649745	2860	2860	2860	2860	0
70	20241113	191900	111649745	2860	2860	2860	2860	0
71	20241113	191800	111649745	2860	2860	2860	2860	0
72	20241113	191700	111649745	2860	2860	2860	2860	0
73	20241113	191600	111649745	2860	2860	2860	2860	0
74	20241113	191500	111649745	2860	2860	2860	2860	0
75	20241113	191400	111649745	2860	2860	2860	2860	0
76	20241113	191300	111649745	2860	2860	2860	2860	0
77	20241113	191200	111649745	2860	2860	2860	2860	0
78	20241113	191100	111649745	2860	2860	2860	2860	0
79	20241113	191000	111649745	2860	2860	2860	2860	0
80	20241113	190900	111649745	2860	2860	2860	2860	0
81	20241113	190800	111649745	2860	2860	2860	2860	0
82	20241113	190700	111649745	2860	2860	2860	2860	0
83	20241113	190600	111649745	2860	2860	2860	2860	0
84	20241113	190500	111649745	2860	2860	2860	2860	0
85	20241113	190400	111649745	2860	2860	2860	2860	0
86	20241113	190300	111649745	2860	2860	2860	2860	0
87	20241113	190200	111649745	2860	2860	2860	2860	0
88	20241113	190100	111649745	2860	2860	2860	2860	0
89	20241113	190000	111649745	2860	2860	2860	2860	0
90	20241113	185900	111649745	2860	2860	2860	2860	0
91	20241113	185800	111649745	2860	2860	2860	2860	0
92	20241113	185700	111649745	2860	2860	2860	2860	1611
93	20241113	185600	111649745	2860	2860	2860	2860	0
94	20241113	185500	111649745	2860	2860	2860	2860	0
95	20241113	185400	111649745	2860	2860	2860	2860	0
96	20241113	185300	111649745	2860	2860	2860	2860	0
97	20241113	185200	111649745	2860	2860	2860	2860	0
98	20241113	185100	111649745	2860	2860	2860	2860	0
99	20241113	185000	111649745	2860	2860	2860	2860	0
100	20241113	184900	111649745	2860	2860	2860	2860	0
101	20241113	184800	111649745	2860	2860	2860	2860	0
102	20241113	184700	111649745	2860	2860	2860	2860	0
103	20241113	184600	111649745	2860	2860	2860	2860	0
104	20241113	184500	111649745	2860	2860	2860	2860	0
105	20241113	184400	111649745	2860	2860	2860	2860	0
106	20241113	184300	111649745	2860	2860	2860	2860	0
107	20241113	184200	111649745	2860	2860	2860	2860	0
108	20241113	184100	111649745	2860	2860	2860	2860	0
109	20241113	184000	111649745	2860	2860	2860	2860	0
110	20241113	183900	111649745	2860	2860	2860	2860	0
111	20241113	183800	111649745	2860	2860	2860	2860	0
112	20241113	183700	111649745	2860	2860	2860	2860	0
113	20241113	183600	111649745	2860	2860	2860	2860	0
114	20241113	183500	111649745	2860	2860	2860	2860	0
115	20241113	183400	111649745	2860	2860	2860	2860	0
116	20241113	183300	111649745	2860	2860	2860	2860	0
117	20241113	183200	111649745	2860	2860	2860	2860	0
118	20241113	183100	111649745	2860	2860	2860	2860	0
119	20241113	183000	111649745	2860	2860	2860	2860	0
120	20241113	182900	111649745	2860	2860	2860	2860	0
121	20241113	182800	111649745	2860	2860	2860	2860	0
122	20241113	182700	111649745	2860	2860	2860	2860	1611
123	20241113	182600	111649745	2860	2860	2860	2860	0
124	20241113	182500	111649745	2860	2860	2860	2860	0
125	20241113	182400	111649745	2860	2860	2860	2860	0
126	20241113	182300	111649745	2860	2860	2860	2860	0
127	20241113	182200	111649745	2860	2860	2860	2860	0
128	20241113	182100	111649745	2860	2860	2860	2860	0
129	20241113	182000	111649745	2860	2860	2860	2860	0
130	20241113	181900	111649745	2860	2860	2860	2860	0
131	20241113	181800	111649745	2860	2860	2860	2860	0
132	20241113	181700	111649745	2860	2860	2860	2860	0
133	20241113	181600	111649745	2860	2860	2860	2860	0
134	20241113	181500	111649745	2860	2860	2860	2860	0
135	20241113	181400	111649745	2860	2860	2860	2860	0
136	20241113	181300	111649745	2860	2860	2860	2860	0
137	20241113	181200	111649745	2860	2860	2860	2860	0
138	20241113	181100	111649745	2860	2860	2860	2860	0
139	20241113	181000	111649745	2860	2860	2860	2860	0
140	20241113	180900	111649745	2860	2860	2860	2860	0
141	20241113	180800	111649745	2860	2860	2860	2860	0
142	20241113	180700	111649745	2860	2860	2860	2860	0
143	20241113	180600	111649745	2860	2860	2860	2860	0
144	20241113	180500	111649745	2860	2860	2860	2860	0
145	20241113	180400	111649745	2860	2860	2860	2860	0
146	20241113	180300	111649745	2860	2860	2860	2860	0
147	20241113	180200	111649745	2860	2860	2860	2860	0
148	20241113	180100	111649745	2860	2860	2860	2860	0
149	20241113	180000	111649745	2860	2860	2860	2860	0
150	20241113	175900	111649745	2860	2860	2860	2860	0
151	20241113	175800	111649745	2860	2860	2860	2860	0
152	20241113	175700	111649745	2860	2860	2860	2860	1611
153	20241113	175600	111649745	2860	2860	2860	2860	0
154	20241113	175500	111649745	2860	2860	2860	2860	0
155	20241113	175400	111649745	2860	2860	2860	2860	0
156	20241113	175300	111649745	2860	2860	2860	2860	0
157	20241113	175200	111649745	2860	2860	2860	2860	0
158	20241113	175100	111649745	2860	2860	2860	2860	0
159	20241113	175000	111649745	2860	2860	2860	2860	0
160	20241113	174900	111649745	2860	2860	2860	2860	0
161	20241113	174800	111649745	2860	2860	2860	2860	0
162	20241113	174700	111649745	2860	2860	2860	2860	0
163	20241113	174600	111649745	2860	2860	2860	2860	0
164	20241113	174500	111649745	2860	2860	2860	2860	0
165	20241113	174400	111649745	2860	2860	2860	2860	0
166	20241113	174300	111649745	2860	2860	2860	2860	0
167	20241113	174200	111649745	2860	2860	2860	2860	0
168	20241113	174100	111649745	2860	2860	2860	2860	0
169	20241113	174000	111649745	2860	2860	2860	2860	0
170	20241113	173900	111649745	2860	2860	2860	2860	0
171	20241113	173800	111649745	2860	2860	2860	2860	0
172	20241113	173700	111649745	2860	2860	2860	2860	0
173	20241113	173600	111649745	2860	2860	2860	2860	0
174	20241113	173500	111649745	2860	2860	2860	2860	0
175	20241113	173400	111649745	2860	2860	2860	2860	0
176	20241113	173300	111649745	2860	2860	2860	2860	0
177	20241113	173200	111649745	2860	2860	2860	2860	0
178	20241113	173100	111649745	2860	2860	2860	2860	0
179	20241113	173000	111649745	2860	2860	2860	2860	0
180	20241113	172900	111649745	2860	2860	2860	2860	0
181	20241113	172800	111649745	2860	2860	2860	2860	0
182	20241113	172700	111649745	2860	2860	2860	2860	1611
183	20241113	172600	111649745	2860	2860	2860	2860	0
184	20241113	172500	111649745	2860	2860	2860	2860	0
185	20241113	172400	111649745	2860	2860	2860	2860	0
186	20241113	172300	111649745	2860	2860	2860	2860	0
187	20241113	172200	111649745	2860	2860	2860	2860	0
188	20241113	172100	111649745	2860	2860	2860	2860	0
189	20241113	172000	111649745	2860	2860	2860	2860	0
190	20241113	171900	111649745	2860	2860	2860	2860	0
191	20241113	171800	111649745	2860	2860	2860	2860	0
192	20241113	171700	111649745	2860	2860	2860	2860	0
193	20241113	171600	111649745	2860	2860	2860	2860	0
194	20241113	171500	111649745	2860	2860	2860	2860	0
195	20241113	171400	111649745	2860	2860	2860	2860	0
196	20241113	171300	111649745	2860	2860	2860	2860	0
197	20241113	171200	111649745	2860	2860	2860	2860	0
198	20241113	171100	111649745	2860	2860	2860	2860	0
199	20241113	171000	111649745	2860	2860	2860	2860	0
200	20241113	170900	111649745	2860	2860	2860	2860	0
201	20241113	170800	111649745	2860	2860	2860	2860	0
202	20241113	170700	111649745	2860	2860	2860	2860	0
203	20241113	170600	111649745	2860	2860	2860	2860	0
204	20241113	170500	111649745	2860	2860	2860	2860	0
205	20241113	170400	111649745	2860	2860	2860	2860	0
206	20241113	170300	111649745	2860	2860	2860	2860	0
207	20241113	170200	111649745	2860	2860	2860	2860	0
208	20241113	170100	111649745	2860	2860	2860	2860	0
209	20241113	170000	111649745	2860	2860	2860	2860	0
210	20241113	165900	111649745	2860	2860	2860	2860	0
211	20241113	165800	111649745	2860	2860	2860	2860	0
212	20241113	165700	111649745	2860	2860	2860	2860	1611
213	20241113	165600	111649745	2860	2860	2860	2860	0
214	20241113	165500	111649745	2860	2860	2860	2860	0
215	20241113	165400	111649745	2860	2860	2860	2860	0
216	20241113	165300	111649745	2860	2860	2860	2860	0
217	20241113	165200	111649745	2860	2860	2860	2860	0
218	20241113	165100	111649745	2860	2860	2860	2860	0
219	20241113	165000	111649745	2860	2860	2860	2860	0
220	20241113	164900	111649745	2860	2860	2860	2860	0
221	20241113	164800	111649745	2860	2860	2860	2860	0
222	20241113	164700	111649745	2860	2860	2860	2860	0
223	20241113	164600	111649745	2860	2860	2860	2860	0
224	20241113	164500	111649745	2860	2860	2860	2860	0
225	20241113	164400	111649745	2860	2860	2860	2860	0
226	20241113	164300	111649745	2860	2860	2860	2860	0
227	20241113	164200	111649745	2860	2860	2860	2860	0
228	20241113	164100	111649745	2860	2860	2860	2860	0
229	20241113	164000	111649745	2860	2860	2860	2860	0
230	20241113	163900	111649745	2860	2860	2860	2860	0
231	20241113	163800	111649745	2860	2860	2860	2860	0
232	20241113	163700	111649745	2860	2860	2860	2860	0
233	20241113	163600	111649745	2860	2860	2860	2860	0
234	20241113	163500	111649745	2860	2860	2860	2860	0
235	20241113	163400	111649745	2860	2860	2860	2860	0
236	20241113	163300	111649745	2860	2860	2860	2860	0
237	20241113	163200	111649745	2860	2860	2860	2860	0
238	20241113	163100	111649745	2860	2860	2860	2860	0
239	20241113	163000	111649745	2860	2860	2860	2860	0
240	20241113	162900	111649745	2860	2860	2860	2860	0
241	20241113	162800	111649745	2860	2860	2860	2860	0
242	20241113	162700	111649745	2860	2860	2860	2860	1611
243	20241113	162600	111649745	2860	2860	2860	2860	0
244	20241113	162500	111649745	2860	2860	2860	2860	0
245	20241113	162400	111649745	2860	2860	2860	2860	0
246	20241113	162300	111649745	2860	2860	2860	2860	0
247	20241113	162200	111649745	2860	2860	2860	2860	0
248	20241113	162100	111649745	2860	2860	2860	2860	0
249	20241113	162000	111649745	2860	2860	2860	2860	0
250	20241113	161900	111649745	2860	2860	2860	2860	0
251	20241113	161800	111649745	2860	2860	2860	2860	0
252	20241113	161700	111649745	2860	2860	2860	2860	0
253	20241113	161600	111649745	2860	2860	2860	2860	0
254	20241113	161500	111649745	2860	2860	2860	2860	0
255	20241113	161400	111649745	2860	2860	2860	2860	0
256	20241113	161300	111649745	2860	2860	2860	2860	0
257	20241113	161200	111649745	2860	2860	2860	2860	0
258	20241113	161100	111649745	2860	2860	2860	2860	0
259	20241113	161000	111649745	2860	2860	2860	2860	0
260	20241113	160900	111649745	2860	2860	2860	2860	0
261	20241113	160800	111649745	2860	2860	2860	2860	0
262	20241113	160700	111649745	2860	2860	2860	2860	0
263	20241113	160600	111649745	2860	2860	2860	2860	0
264	20241113	160500	111649745	2860	2860	2860	2860	0
265	20241113	160400	111649745	2860	2860	2860	2860	0
266	20241113	160300	111649745	2860	2860	2860	2860	0
267	20241113	160200	111649745	2860	2860	2860	2860	0
268	20241113	160100	111649745	2860	2860	2860	2860	0
269	20241113	160000	111649745	2860	2860	2860	2860	0
270	20241113	155900	111649745	2860	2860	2860	2860	0
271	20241113	155800	111649745	2860	2860	2860	2860	0
272	20241113	155700	111649745	2860	2860	2860	2860	1611
273	20241113	155600	111649745	2860	2860	2860	2860	0
274	20241113	155500	111649745	2860	2860	2860	2860	0
275	20241113	155400	111649745	2860	2860	2860	2860	0
276	20241113	155300	111649745	2860	2860	2860	2860	0
277	20241113	155200	111649745	2860	2860	2860	2860	0
278	20241113	155100	111649745	2860	2860	2860	2860	0
279	20241113	155000	111649745	2860	2860	2860	2860	0
280	20241113	154900	111649745	2860	2860	2860	2860	0
281	20241113	154800	111649745	2860	2860	2860	2860	0
282	20241113	154700	111649745	2860	2860	2860	2860	0
283	20241113	154600	111649745	2860	2860	2860	2860	0
284	20241113	154500	111649745	2860	2860	2860	2860	0
285	20241113	154400	111649745	2860	2860	2860	2860	0
286	20241113	154300	111649745	2860	2860	2860	2860	0
287	20241113	154200	111649745	2860	2860	2860	2860	0
288	20241113	154100	111649745	2860	2860	2860	2860	0
289	20241113	154000	111649745	2860	2860	2860	2860	0
290	20241113	153900	111649745	2860	2860	2860	2860	0
291	20241113	153800	111649745	2860	2860	2860	2860	0
292	20241113	153700	111649745	2860	2860	2860	2860	0
293	20241113	153600	111649745	2860	2860	2860	2860	0
294	20241113	153500	111649745	2860	2860	2860	2860	0
295	20241113	153400	111649745	2860	2860	2860	2860	0
296	20241113	153300	111649745	2860	2860	2860	2860	0
297	20241113	153200	111649745	2860	2860	2860	2860	0
298	20241113	153100	111649745	2860	2860	2860	2860	0
299	20241113	153000	111649745	2860	2860	2860	2860	1611
300	20241113	152900	107042285	2860	2860	2860	2860	0
301	20241113	152800	107042285	2860	2860	2860	2860	0
302	20241113	152700	107042285	2860	2860	2860	2860	0
303	20241113	152600	107042285	2860	2860	2860	2860	0
304	20241113	152500	107042285	2860	2860	2860	2860	0
305	20241113	152400	107042285	2860	2860	2860	2860	0
306	20241113	152300	107042285	2860	2860	2860	2860	0
307	20241113	152200	107042285	2860	2860	2860	2860	0
308	20241113	152100	107042285	2860	2860	2860	2860	0
309	20241113	152000	107042285	2860	2860	2860	2860	0
310	20241113	151900	107042285	2860	2860	2860	2860	22
311	20241113	151800	106979365	2860	2860	2860	2860	0
312	20241113	151700	106979365	2860	2860	2860	2860	394
313	20241113	151600	105852525	2860	2860	2860	2860	38
314	20241113	151500	105743845	2860	2860	2860	2860	300
315	20241113	151400	104885845	2860	2860	2860	2860	531
316	20241113	151300	103367185	2860	2860	2860	2860	2
317	20241113	151200	103361465	2865	2865	2865	2865	5
318	20241113	151100	103347140	2865	2865	2865	2865	0
319	20241113	151000	103347140	2865	2865	2865	2865	0
320	20241113	150900	103347140	2865	2865	2865	2865	0
321	20241113	150800	103347140	2865	2865	2865	2865	0
322	20241113	150700	103347140	2865	2865	2865	2865	0
323	20241113	150600	103347140	2865	2865	2865	2865	0
324	20241113	150500	103347140	2865	2865	2865	2865	200
325	20241113	150400	102774140	2865	2865	2865	2865	11
326	20241113	150300	102742625	2865	2865	2865	2865	4
327	20241113	150200	102731165	2865	2865	2865	2865	470
328	20241113	150100	101384615	2865	2865	2865	2865	0
329	20241113	150000	101384615	2865	2865	2865	2865	0
330	20241113	145900	101384615	2865	2865	2865	2865	0
331	20241113	145800	101384615	2865	2865	2865	2865	500
332	20241113	145700	99952115	2865	2865	2865	2865	0
333	20241113	145600	99952115	2865	2865	2865	2865	0
334	20241113	145500	99952115	2865	2865	2865	2865	0
335	20241113	145400	99952115	2865	2865	2865	2865	0
336	20241113	145300	99952115	2865	2865	2865	2865	0
337	20241113	145200	99952115	2865	2865	2865	2865	0
338	20241113	145100	99952115	2865	2865	2865	2865	115
339	20241113	145000	99622640	2870	2870	2870	2870	0
340	20241113	144900	99622640	2870	2870	2870	2870	23
341	20241113	144800	99556630	2865	2865	2865	2865	0
342	20241113	144700	99556630	2865	2865	2865	2865	6
343	20241113	144600	99539440	2875	2875	2875	2875	0
344	20241113	144500	99539440	2875	2875	2875	2875	0
345	20241113	144400	99539440	2875	2875	2875	2875	5
346	20241113	144300	99525065	2875	2875	2875	2875	0
347	20241113	144200	99525065	2875	2875	2875	2875	0
348	20241113	144100	99525065	2875	2875	2875	2875	0
349	20241113	144000	99525065	2875	2875	2875	2875	15
350	20241113	143900	99481940	2875	2875	2875	2875	0
351	20241113	143800	99481940	2875	2875	2875	2875	0
352	20241113	143700	99481940	2875	2875	2875	2875	0
353	20241113	143600	99481940	2875	2875	2875	2875	0
354	20241113	143500	99481940	2875	2875	2875	2875	0
355	20241113	143400	99481940	2875	2875	2875	2875	19
356	20241113	143300	99427315	2865	2865	2865	2865	0
357	20241113	143200	99427315	2865	2865	2865	2865	0
358	20241113	143100	99427315	2865	2875	2875	2865	1200
359	20241113	143000	95987795	2895	2895	2895	2895	0
360	20241113	142900	95987795	2895	2895	2895	2895	0
361	20241113	142800	95987795	2895	2885	2895	2885	26
362	20241113	142700	95912535	2875	2875	2875	2875	0
363	20241113	142600	95912535	2875	2875	2875	2875	0
364	20241113	142500	95912535	2875	2875	2875	2875	500
365	20241113	142400	94475035	2870	2870	2870	2870	0
366	20241113	142300	94475035	2870	2870	2870	2870	500
367	20241113	142200	93040035	2865	2865	2865	2865	0
368	20241113	142100	93040035	2865	2865	2865	2865	0
369	20241113	142000	93040035	2865	2865	2865	2865	0
370	20241113	141900	93040035	2865	2865	2865	2865	0
371	20241113	141800	93040035	2865	2865	2865	2865	1
372	20241113	141700	93037170	2860	2860	2860	2860	0
373	20241113	141600	93037170	2860	2860	2860	2860	0
374	20241113	141500	93037170	2860	2860	2860	2860	0
375	20241113	141400	93037170	2860	2870	2870	2860	742
376	20241113	141300	90910050	2870	2870	2870	2870	0
377	20241113	141200	90910050	2870	2870	2870	2870	0
378	20241113	141100	90910050	2870	2870	2870	2870	0
379	20241113	141000	90910050	2870	2870	2870	2870	0
380	20241113	140900	90910050	2870	2870	2870	2870	0
381	20241113	140800	90910050	2870	2870	2870	2870	0
382	20241113	140700	90910050	2870	2870	2870	2870	10
383	20241113	140600	90881350	2870	2870	2870	2870	10
384	20241113	140500	90852650	2870	2870	2870	2870	5
385	20241113	140400	90838300	2870	2870	2870	2870	5
386	20241113	140300	90823950	2870	2870	2870	2870	0
387	20241113	140200	90823950	2870	2870	2870	2870	90
388	20241113	140100	90565650	2870	2870	2870	2870	5
389	20241113	140000	90551300	2870	2870	2870	2870	0
390	20241113	135900	90551300	2870	2870	2870	2870	0
391	20241113	135800	90551300	2870	2870	2870	2870	0
392	20241113	135700	90551300	2870	2870	2870	2870	0
393	20241113	135600	90551300	2870	2870	2870	2870	0
394	20241113	135500	90551300	2870	2870	2870	2870	0
395	20241113	135400	90551300	2870	2870	2870	2870	0
396	20241113	135300	90551300	2870	2870	2870	2870	1
397	20241113	135200	90548430	2870	2870	2870	2870	5
398	20241113	135100	90534080	2880	2880	2880	2880	0
399	20241113	135000	90534080	2880	2880	2880	2880	0
400	20241113	134900	90534080	2880	2880	2880	2880	0
401	20241113	134800	90534080	2880	2880	2880	2880	0
402	20241113	134700	90534080	2880	2880	2880	2880	0
403	20241113	134600	90534080	2880	2880	2880	2880	0
404	20241113	134500	90534080	2880	2880	2880	2880	50
405	20241113	134400	90390080	2880	2880	2880	2880	0
406	20241113	134300	90390080	2880	2880	2880	2880	190
407	20241113	134200	89842880	2855	2855	2855	2855	0
408	20241113	134100	89842880	2855	2855	2855	2855	0
409	20241113	134000	89842880	2855	2860	2860	2855	140
410	20241113	133900	89443175	2860	2860	2860	2860	157
411	20241113	133800	88994155	2860	2860	2860	2860	0
412	20241113	133700	88994155	2860	2860	2860	2860	220
413	20241113	133600	88364955	2875	2875	2875	2875	0
414	20241113	133500	88364955	2875	2875	2875	2875	0
415	20241113	133400	88364955	2875	2875	2875	2875	0
416	20241113	133300	88364955	2875	2875	2875	2875	0
417	20241113	133200	88364955	2875	2875	2875	2875	0
418	20241113	133100	88364955	2875	2860	2875	2860	1210
419	20241113	133000	84886285	2870	2870	2870	2870	5
420	20241113	132900	84871935	2870	2870	2870	2870	150
421	20241113	132800	84441435	2870	2870	2870	2870	0
422	20241113	132700	84441435	2870	2870	2870	2870	1
423	20241113	132600	84438565	2870	2870	2870	2870	0
424	20241113	132500	84438565	2870	2870	2870	2870	1
425	20241113	132400	84435695	2855	2855	2855	2855	334
426	20241113	132300	83482125	2855	2855	2855	2855	637
427	20241113	132200	81663490	2855	2855	2855	2855	0
428	20241113	132100	81663490	2855	2855	2855	2855	0
429	20241113	132000	81663490	2855	2855	2855	2855	0
430	20241113	131900	81663490	2855	2855	2855	2855	0
431	20241113	131800	81663490	2855	2855	2855	2855	0
432	20241113	131700	81663490	2855	2855	2855	2855	0
433	20241113	131600	81663490	2855	2855	2855	2855	0
434	20241113	131500	81663490	2855	2860	2860	2855	950
435	20241113	131400	78946635	2870	2870	2870	2870	0
436	20241113	131300	78946635	2870	2870	2870	2865	885
437	20241113	131200	76411065	2870	2870	2870	2870	0
438	20241113	131100	76411065	2870	2870	2870	2870	0
439	20241113	131000	76411065	2870	2870	2870	2870	0
440	20241113	130900	76411065	2870	2870	2870	2870	0
441	20241113	130800	76411065	2870	2870	2870	2870	7
442	20241113	130700	76390975	2870	2870	2870	2870	6
443	20241113	130600	76373755	2870	2870	2870	2870	0
444	20241113	130500	76373755	2870	2870	2870	2870	0
445	20241113	130400	76373755	2870	2870	2870	2870	0
446	20241113	130300	76373755	2870	2870	2870	2870	0
447	20241113	130200	76373755	2870	2870	2870	2870	0
448	20241113	130100	76373755	2870	2870	2870	2870	131
449	20241113	130000	75997785	2875	2875	2875	2875	0
450	20241113	125900	75997785	2875	2875	2875	2875	0
451	20241113	125800	75997785	2875	2875	2875	2875	30
452	20241113	125700	75911535	2870	2870	2870	2870	0
453	20241113	125600	75911535	2870	2870	2870	2870	226
454	20241113	125500	75262915	2875	2880	2880	2875	2049
455	20241113	125400	69367110	2880	2880	2880	2880	0
456	20241113	125300	69367110	2880	2880	2880	2880	300
457	20241113	125200	68503110	2880	2880	2880	2880	0
458	20241113	125100	68503110	2880	2880	2880	2880	9
459	20241113	125000	68477190	2895	2895	2895	2895	0
460	20241113	124900	68477190	2895	2895	2895	2895	0
461	20241113	124800	68477190	2895	2895	2895	2895	0
462	20241113	124700	68477190	2895	2895	2895	2895	0
463	20241113	124600	68477190	2895	2895	2895	2895	0
464	20241113	124500	68477190	2895	2895	2895	2895	0
465	20241113	124400	68477190	2895	2895	2895	2895	8
466	20241113	124300	68454030	2895	2895	2895	2895	20
467	20241113	124200	68396130	2885	2885	2885	2885	0
468	20241113	124100	68396130	2885	2885	2885	2885	2
469	20241113	124000	68390360	2885	2885	2885	2885	6
470	20241113	123900	68373050	2890	2890	2890	2890	0
471	20241113	123800	68373050	2890	2890	2890	2890	103
472	20241113	123700	68075380	2890	2890	2890	2890	4
473	20241113	123600	68063820	2890	2890	2890	2890	2
474	20241113	123500	68058040	2890	2890	2890	2890	1
475	20241113	123400	68055150	2885	2885	2885	2885	11
476	20241113	123300	68023415	2890	2890	2890	2890	0
477	20241113	123200	68023415	2890	2890	2890	2890	0
478	20241113	123100	68023415	2890	2890	2890	2890	0
479	20241113	123000	68023415	2890	2895	2895	2890	201
480	20241113	122900	67442520	2890	2890	2890	2890	0
481	20241113	122800	67442520	2890	2890	2890	2890	0
482	20241113	122700	67442520	2890	2890	2890	2890	800
483	20241113	122600	65130520	2890	2890	2890	2890	200
484	20241113	122500	64552520	2890	2890	2890	2890	4
485	20241113	122400	64540960	2890	2890	2890	2890	188
486	20241113	122300	63997640	2890	2890	2890	2890	0
487	20241113	122200	63997640	2890	2890	2890	2890	108
488	20241113	122100	63685520	2890	2890	2890	2890	0
489	20241113	122000	63685520	2890	2890	2890	2890	0
490	20241113	121900	63685520	2890	2885	2890	2885	230
491	20241113	121800	63021870	2900	2900	2900	2900	0
492	20241113	121700	63021870	2900	2900	2900	2900	2
493	20241113	121600	63016070	2900	2900	2900	2900	0
494	20241113	121500	63016070	2900	2900	2900	2900	0
495	20241113	121400	63016070	2900	2900	2900	2900	0
496	20241113	121300	63016070	2900	2900	2900	2900	1
497	20241113	121200	63013170	2900	2900	2900	2900	0
498	20241113	121100	63013170	2900	2900	2900	2900	0
499	20241113	121000	63013170	2900	2900	2900	2900	0
500	20241113	120900	63013170	2900	2900	2900	2900	0
501	20241113	120800	63013170	2900	2900	2900	2900	0
502	20241113	120700	63013170	2900	2900	2900	2900	0
503	20241113	120600	63013170	2900	2900	2900	2900	15
504	20241113	120500	62969670	2900	2900	2900	2900	0
505	20241113	120400	62969670	2900	2900	2900	2900	0
506	20241113	120300	62969670	2900	2900	2900	2900	0
507	20241113	120200	62969670	2900	2900	2900	2900	1
508	20241113	120100	62966770	2900	2900	2900	2900	0
509	20241113	120000	62966770	2900	2900	2900	2900	0
510	20241113	115900	62966770	2900	2900	2900	2900	0
511	20241113	115800	62966770	2900	2900	2900	2900	2
512	20241113	115700	62960970	2885	2885	2885	2885	0
513	20241113	115600	62960970	2885	2885	2885	2885	0
514	20241113	115500	62960970	2885	2885	2885	2885	9
515	20241113	115400	62935005	2900	2900	2900	2900	0
516	20241113	115300	62935005	2900	2900	2900	2900	0
517	20241113	115200	62935005	2900	2900	2900	2900	0
518	20241113	115100	62935005	2900	2900	2900	2900	0
519	20241113	115000	62935005	2900	2900	2900	2900	15
520	20241113	114900	62891505	2885	2885	2885	2885	0
521	20241113	114800	62891505	2885	2885	2885	2885	0
522	20241113	114700	62891505	2885	2885	2885	2885	0
523	20241113	114600	62891505	2885	2885	2885	2885	0
524	20241113	114500	62891505	2885	2885	2885	2885	0
525	20241113	114400	62891505	2885	2885	2885	2885	0
526	20241113	114300	62891505	2885	2885	2885	2885	0
527	20241113	114200	62891505	2885	2885	2885	2885	0
528	20241113	114100	62891505	2885	2885	2885	2885	0
529	20241113	114000	62891505	2885	2885	2885	2885	10
530	20241113	113900	62862655	2885	2885	2885	2885	5
531	20241113	113800	62848230	2905	2905	2905	2905	0
532	20241113	113700	62848230	2905	2905	2905	2905	0
533	20241113	113600	62848230	2905	2905	2905	2905	0
534	20241113	113500	62848230	2905	2905	2905	2905	5
535	20241113	113400	62833705	2905	2905	2905	2905	0
536	20241113	113300	62833705	2905	2905	2905	2905	1
537	20241113	113200	62830800	2885	2885	2885	2885	0
538	20241113	113100	62830800	2885	2885	2885	2885	0
539	20241113	113000	62830800	2885	2885	2885	2885	0
540	20241113	112900	62830800	2885	2885	2885	2885	0
541	20241113	112800	62830800	2885	2885	2885	2885	0
542	20241113	112700	62830800	2885	2885	2885	2885	0
543	20241113	112600	62830800	2885	2885	2885	2885	891
544	20241113	112500	60260265	2895	2895	2895	2895	10
545	20241113	112400	60231315	2880	2905	2905	2880	1022
546	20241113	112300	57281670	2890	2895	2895	2890	644
547	20241113	112200	55419980	2905	2905	2905	2905	0
548	20241113	112100	55419980	2905	2905	2905	2905	55
549	20241113	112000	55260205	2905	2905	2905	2905	7
550	20241113	111900	55239870	2905	2905	2905	2905	0
551	20241113	111800	55239870	2905	2905	2905	2905	0
552	20241113	111700	55239870	2905	2905	2905	2905	0
553	20241113	111600	55239870	2905	2905	2905	2905	0
554	20241113	111500	55239870	2905	2905	2905	2905	0
555	20241113	111400	55239870	2905	2905	2905	2905	0
556	20241113	111300	55239870	2905	2895	2905	2895	105
557	20241113	111200	54935845	2895	2895	2895	2895	9
558	20241113	111100	54909790	2905	2905	2905	2905	80
559	20241113	111000	54677390	2920	2920	2920	2920	0
560	20241113	110900	54677390	2920	2920	2920	2920	0
561	20241113	110800	54677390	2920	2920	2920	2920	9
562	20241113	110700	54651110	2930	2930	2930	2930	0
563	20241113	110600	54651110	2930	2930	2930	2930	0
564	20241113	110500	54651110	2930	2930	2930	2930	0
565	20241113	110400	54651110	2930	2930	2930	2930	0
566	20241113	110300	54651110	2930	2930	2930	2930	0
567	20241113	110200	54651110	2930	2930	2930	2930	0
568	20241113	110100	54651110	2930	2930	2930	2930	10
569	20241113	110000	54621810	2930	2930	2930	2930	0
570	20241113	105900	54621810	2930	2930	2930	2930	0
571	20241113	105800	54621810	2930	2930	2930	2930	0
572	20241113	105700	54621810	2930	2930	2930	2930	0
573	20241113	105600	54621810	2930	2930	2930	2930	0
574	20241113	105500	54621810	2930	2930	2930	2930	0
575	20241113	105400	54621810	2930	2930	2930	2930	0
576	20241113	105300	54621810	2930	2930	2930	2930	0
577	20241113	105200	54621810	2930	2930	2930	2930	0
578	20241113	105100	54621810	2930	2930	2930	2930	2
579	20241113	105000	54615950	2915	2910	2915	2910	682
580	20241113	104900	52628655	2910	2910	2910	2910	0
581	20241113	104800	52628655	2910	2910	2910	2910	0
582	20241113	104700	52628655	2910	2910	2910	2910	0
583	20241113	104600	52628655	2910	2910	2910	2910	0
584	20241113	104500	52628655	2910	2910	2910	2910	1
585	20241113	104400	52625745	2910	2910	2910	2910	0
586	20241113	104300	52625745	2910	2910	2910	2910	0
587	20241113	104200	52625745	2910	2910	2910	2910	10
588	20241113	104100	52596645	2910	2910	2910	2910	16
589	20241113	104000	52550085	2895	2895	2895	2895	0
590	20241113	103900	52550085	2895	2895	2895	2895	0
591	20241113	103800	52550085	2895	2895	2895	2895	30
592	20241113	103700	52463235	2895	2895	2895	2895	0
593	20241113	103600	52463235	2895	2895	2895	2895	0
594	20241113	103500	52463235	2895	2895	2895	2895	0
595	20241113	103400	52463235	2895	2895	2895	2895	0
596	20241113	103300	52463235	2895	2900	2900	2895	682
597	20241113	103200	50488355	2915	2915	2915	2915	0
598	20241113	103100	50488355	2915	2915	2915	2915	27
599	20241113	103000	50409650	2925	2925	2925	2925	0
600	20241113	102900	50409650	2925	2925	2925	2925	0
601	20241113	102800	50409650	2925	2925	2925	2925	2
602	20241113	102700	50403800	2925	2925	2925	2925	0
603	20241113	102600	50403800	2925	2925	2925	2925	2
604	20241113	102500	50397950	2925	2925	2925	2925	0
605	20241113	102400	50397950	2925	2925	2925	2925	0
606	20241113	102300	50397950	2925	2925	2925	2925	0
607	20241113	102200	50397950	2925	2925	2925	2920	355
608	20241113	102100	49359775	2935	2935	2935	2935	160
609	20241113	102000	48890175	2930	2935	2935	2930	53
610	20241113	101900	48734685	2940	2940	2940	2940	0
611	20241113	101800	48734685	2940	2940	2940	2940	1
612	20241113	101700	48731745	2935	2935	2935	2935	0
613	20241113	101600	48731745	2935	2935	2935	2935	0
614	20241113	101500	48731745	2935	2935	2935	2935	488
615	20241113	101400	47299465	2935	2935	2935	2935	12
616	20241113	101300	47264245	2935	2935	2935	2935	50
617	20241113	101200	47117495	2930	2930	2930	2930	0
618	20241113	101100	47117495	2930	2930	2930	2930	10
619	20241113	101000	47088195	2925	2925	2925	2925	15
620	20241113	100900	47044320	2930	2930	2930	2930	0
621	20241113	100800	47044320	2930	2930	2930	2930	0
622	20241113	100700	47044320	2930	2930	2930	2930	0
623	20241113	100600	47044320	2930	2935	2935	2925	146
624	20241113	100500	46616165	2950	2950	2950	2950	6
625	20241113	100400	46598465	2930	2930	2930	2930	0
626	20241113	100300	46598465	2930	2930	2930	2930	0
627	20241113	100200	46598465	2930	2930	2930	2930	0
628	20241113	100100	46598465	2930	2930	2930	2930	76
629	20241113	100000	46375785	2930	2930	2930	2930	0
630	20241113	095900	46375785	2930	2930	2930	2930	20
631	20241113	095800	46317185	2920	2920	2920	2920	0
632	20241113	095700	46317185	2920	2920	2920	2920	0
633	20241113	095600	46317185	2920	2920	2920	2920	0
634	20241113	095500	46317185	2920	2920	2920	2920	0
635	20241113	095400	46317185	2920	2920	2920	2920	0
636	20241113	095300	46317185	2920	2920	2920	2920	0
637	20241113	095200	46317185	2920	2920	2920	2920	0
638	20241113	095100	46317185	2920	2915	2920	2915	1809
639	20241113	095000	41035685	2910	2910	2910	2910	437
640	20241113	094900	39764015	2910	2910	2910	2910	1743
641	20241113	094800	34691885	2910	2910	2910	2910	300
642	20241113	094700	33818885	2910	2910	2910	2910	1
643	20241113	094600	33815975	2910	2910	2910	2910	10
644	20241113	094500	33786875	2910	2910	2910	2910	0
645	20241113	094400	33786875	2910	2910	2910	2910	0
646	20241113	094300	33786875	2910	2910	2910	2910	1
647	20241113	094200	33783965	2910	2905	2910	2905	10
648	20241113	094100	33754890	2905	2905	2905	2905	86
649	20241113	094000	33505060	2905	2905	2905	2905	0
650	20241113	093900	33505060	2905	2905	2905	2905	2
651	20241113	093800	33499250	2905	2870	2905	2865	401
652	20241113	093700	32350040	2870	2870	2870	2870	0
653	20241113	093600	32350040	2870	2870	2870	2870	0
654	20241113	093500	32350040	2870	2890	2890	2870	1995
655	20241113	093400	26584635	2890	2890	2890	2890	29
656	20241113	093300	26500825	2890	2890	2890	2890	14
657	20241113	093200	26460365	2890	2890	2890	2890	0
658	20241113	093100	26460365	2890	2890	2890	2890	30
659	20241113	093000	26373665	2870	2870	2870	2870	300
660	20241113	092900	25512665	2875	2875	2875	2875	887
661	20241113	092800	22962540	2875	2900	2900	2875	154
662	20241113	092700	22517290	2900	2880	2900	2880	13
663	20241113	092600	22479830	2910	2910	2910	2910	12
664	20241113	092500	22444910	2910	2890	2910	2890	6
665	20241113	092400	22427550	2915	2915	2915	2915	0
666	20241113	092300	22427550	2915	2915	2915	2915	0
667	20241113	092200	22427550	2915	2915	2915	2915	0
668	20241113	092100	22427550	2915	2915	2915	2915	0
669	20241113	092000	22427550	2915	2915	2915	2915	1
670	20241113	091900	22424635	2910	2875	2910	2875	786
671	20241113	091800	20140175	2865	2865	2865	2865	0
672	20241113	091700	20140175	2865	2905	2905	2865	808
673	20241113	091600	17820945	2875	2875	2875	2875	0
674	20241113	091500	17820945	2875	2875	2875	2875	20
675	20241113	091400	17763445	2875	2875	2875	2875	0
676	20241113	091300	17763445	2875	2875	2875	2875	61
677	20241113	091200	17588070	2875	2875	2875	2875	0
678	20241113	091100	17588070	2875	2875	2875	2875	392
679	20241113	091000	16461070	2875	2875	2875	2875	0
680	20241113	090900	16461070	2875	2905	2905	2870	1433
681	20241113	090800	12326385	2905	2905	2905	2905	0
682	20241113	090700	12326385	2905	2860	2905	2860	316
683	20241113	090600	11421010	2925	2925	2925	2925	1
684	20241113	090500	11418085	2925	2925	2925	2925	9
685	20241113	090400	11391760	2850	2930	2930	2850	1354
686	20241113	090300	7490490	2930	2930	2930	2930	0
687	20241113	090200	7490490	2930	2910	2930	2910	875
688	20241113	090100	4933220	2920	2920	2920	2920	342
689	20241113	090000	3934580	2920	2840	2925	2840	1380