KissMeData/263700/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205100	168448340	2430	2430	2430	2430	665
3	20241113	205000	168448340	2430	2430	2430	2430	0
4	20241113	204900	168448340	2430	2430	2430	2430	0
5	20241113	204800	168448340	2430	2430	2430	2430	0
6	20241113	204700	168448340	2430	2430	2430	2430	0
7	20241113	204600	168448340	2430	2430	2430	2430	0
8	20241113	204500	168448340	2430	2430	2430	2430	0
9	20241113	204400	168448340	2430	2430	2430	2430	0
10	20241113	204300	168448340	2430	2430	2430	2430	0
11	20241113	204200	168448340	2430	2430	2430	2430	0
12	20241113	204100	168448340	2430	2430	2430	2430	0
13	20241113	204000	168448340	2430	2430	2430	2430	0
14	20241113	203900	168448340	2430	2430	2430	2430	0
15	20241113	203800	168448340	2430	2430	2430	2430	0
16	20241113	203700	168448340	2430	2430	2430	2430	0
17	20241113	203600	168448340	2430	2430	2430	2430	0
18	20241113	203500	168448340	2430	2430	2430	2430	0
19	20241113	203400	168448340	2430	2430	2430	2430	0
20	20241113	203300	168448340	2430	2430	2430	2430	0
21	20241113	203200	168448340	2430	2430	2430	2430	0
22	20241113	203100	168448340	2430	2430	2430	2430	0
23	20241113	203000	168448340	2430	2430	2430	2430	0
24	20241113	202900	168448340	2430	2430	2430	2430	0
25	20241113	202800	168448340	2430	2430	2430	2430	0
26	20241113	202700	168448340	2430	2430	2430	2430	0
27	20241113	202600	168448340	2430	2430	2430	2430	0
28	20241113	202500	168448340	2430	2430	2430	2430	0
29	20241113	202400	168448340	2430	2430	2430	2430	0
30	20241113	202300	168448340	2430	2430	2430	2430	0
31	20241113	202200	168448340	2430	2430	2430	2430	0
32	20241113	202100	168448340	2430	2430	2430	2430	665
33	20241113	202000	168448340	2430	2430	2430	2430	0
34	20241113	201900	168448340	2430	2430	2430	2430	0
35	20241113	201800	168448340	2430	2430	2430	2430	0
36	20241113	201700	168448340	2430	2430	2430	2430	0
37	20241113	201600	168448340	2430	2430	2430	2430	0
38	20241113	201500	168448340	2430	2430	2430	2430	0
39	20241113	201400	168448340	2430	2430	2430	2430	0
40	20241113	201300	168448340	2430	2430	2430	2430	0
41	20241113	201200	168448340	2430	2430	2430	2430	0
42	20241113	201100	168448340	2430	2430	2430	2430	0
43	20241113	201000	168448340	2430	2430	2430	2430	0
44	20241113	200900	168448340	2430	2430	2430	2430	0
45	20241113	200800	168448340	2430	2430	2430	2430	0
46	20241113	200700	168448340	2430	2430	2430	2430	0
47	20241113	200600	168448340	2430	2430	2430	2430	0
48	20241113	200500	168448340	2430	2430	2430	2430	0
49	20241113	200400	168448340	2430	2430	2430	2430	0
50	20241113	200300	168448340	2430	2430	2430	2430	0
51	20241113	200200	168448340	2430	2430	2430	2430	0
52	20241113	200100	168448340	2430	2430	2430	2430	0
53	20241113	200000	168448340	2430	2430	2430	2430	0
54	20241113	195900	168448340	2430	2430	2430	2430	0
55	20241113	195800	168448340	2430	2430	2430	2430	0
56	20241113	195700	168448340	2430	2430	2430	2430	0
57	20241113	195600	168448340	2430	2430	2430	2430	0
58	20241113	195500	168448340	2430	2430	2430	2430	0
59	20241113	195400	168448340	2430	2430	2430	2430	0
60	20241113	195300	168448340	2430	2430	2430	2430	0
61	20241113	195200	168448340	2430	2430	2430	2430	0
62	20241113	195100	168448340	2430	2430	2430	2430	665
63	20241113	195000	168448340	2430	2430	2430	2430	0
64	20241113	194900	168448340	2430	2430	2430	2430	0
65	20241113	194800	168448340	2430	2430	2430	2430	0
66	20241113	194700	168448340	2430	2430	2430	2430	0
67	20241113	194600	168448340	2430	2430	2430	2430	0
68	20241113	194500	168448340	2430	2430	2430	2430	0
69	20241113	194400	168448340	2430	2430	2430	2430	0
70	20241113	194300	168448340	2430	2430	2430	2430	0
71	20241113	194200	168448340	2430	2430	2430	2430	0
72	20241113	194100	168448340	2430	2430	2430	2430	0
73	20241113	194000	168448340	2430	2430	2430	2430	0
74	20241113	193900	168448340	2430	2430	2430	2430	0
75	20241113	193800	168448340	2430	2430	2430	2430	0
76	20241113	193700	168448340	2430	2430	2430	2430	0
77	20241113	193600	168448340	2430	2430	2430	2430	0
78	20241113	193500	168448340	2430	2430	2430	2430	0
79	20241113	193400	168448340	2430	2430	2430	2430	0
80	20241113	193300	168448340	2430	2430	2430	2430	0
81	20241113	193200	168448340	2430	2430	2430	2430	0
82	20241113	193100	168448340	2430	2430	2430	2430	0
83	20241113	193000	168448340	2430	2430	2430	2430	0
84	20241113	192900	168448340	2430	2430	2430	2430	0
85	20241113	192800	168448340	2430	2430	2430	2430	0
86	20241113	192700	168448340	2430	2430	2430	2430	0
87	20241113	192600	168448340	2430	2430	2430	2430	0
88	20241113	192500	168448340	2430	2430	2430	2430	0
89	20241113	192400	168448340	2430	2430	2430	2430	0
90	20241113	192300	168448340	2430	2430	2430	2430	0
91	20241113	192200	168448340	2430	2430	2430	2430	0
92	20241113	192100	168448340	2430	2430	2430	2430	665
93	20241113	192000	168448340	2430	2430	2430	2430	0
94	20241113	191900	168448340	2430	2430	2430	2430	0
95	20241113	191800	168448340	2430	2430	2430	2430	0
96	20241113	191700	168448340	2430	2430	2430	2430	0
97	20241113	191600	168448340	2430	2430	2430	2430	0
98	20241113	191500	168448340	2430	2430	2430	2430	0
99	20241113	191400	168448340	2430	2430	2430	2430	0
100	20241113	191300	168448340	2430	2430	2430	2430	0
101	20241113	191200	168448340	2430	2430	2430	2430	0
102	20241113	191100	168448340	2430	2430	2430	2430	0
103	20241113	191000	168448340	2430	2430	2430	2430	0
104	20241113	190900	168448340	2430	2430	2430	2430	0
105	20241113	190800	168448340	2430	2430	2430	2430	0
106	20241113	190700	168448340	2430	2430	2430	2430	0
107	20241113	190600	168448340	2430	2430	2430	2430	0
108	20241113	190500	168448340	2430	2430	2430	2430	0
109	20241113	190400	168448340	2430	2430	2430	2430	0
110	20241113	190300	168448340	2430	2430	2430	2430	0
111	20241113	190200	168448340	2430	2430	2430	2430	0
112	20241113	190100	168448340	2430	2430	2430	2430	0
113	20241113	190000	168448340	2430	2430	2430	2430	0
114	20241113	185900	168448340	2430	2430	2430	2430	0
115	20241113	185800	168448340	2430	2430	2430	2430	0
116	20241113	185700	168448340	2430	2430	2430	2430	0
117	20241113	185600	168448340	2430	2430	2430	2430	0
118	20241113	185500	168448340	2430	2430	2430	2430	0
119	20241113	185400	168448340	2430	2430	2430	2430	0
120	20241113	185300	168448340	2430	2430	2430	2430	0
121	20241113	185200	168448340	2430	2430	2430	2430	0
122	20241113	185100	168448340	2430	2430	2430	2430	665
123	20241113	185000	168448340	2430	2430	2430	2430	0
124	20241113	184900	168448340	2430	2430	2430	2430	0
125	20241113	184800	168448340	2430	2430	2430	2430	0
126	20241113	184700	168448340	2430	2430	2430	2430	0
127	20241113	184600	168448340	2430	2430	2430	2430	0
128	20241113	184500	168448340	2430	2430	2430	2430	0
129	20241113	184400	168448340	2430	2430	2430	2430	0
130	20241113	184300	168448340	2430	2430	2430	2430	0
131	20241113	184200	168448340	2430	2430	2430	2430	0
132	20241113	184100	168448340	2430	2430	2430	2430	0
133	20241113	184000	168448340	2430	2430	2430	2430	0
134	20241113	183900	168448340	2430	2430	2430	2430	0
135	20241113	183800	168448340	2430	2430	2430	2430	0
136	20241113	183700	168448340	2430	2430	2430	2430	0
137	20241113	183600	168448340	2430	2430	2430	2430	0
138	20241113	183500	168448340	2430	2430	2430	2430	0
139	20241113	183400	168448340	2430	2430	2430	2430	0
140	20241113	183300	168448340	2430	2430	2430	2430	0
141	20241113	183200	168448340	2430	2430	2430	2430	0
142	20241113	183100	168448340	2430	2430	2430	2430	0
143	20241113	183000	168448340	2430	2430	2430	2430	0
144	20241113	182900	168448340	2430	2430	2430	2430	0
145	20241113	182800	168448340	2430	2430	2430	2430	0
146	20241113	182700	168448340	2430	2430	2430	2430	0
147	20241113	182600	168448340	2430	2430	2430	2430	0
148	20241113	182500	168448340	2430	2430	2430	2430	0
149	20241113	182400	168448340	2430	2430	2430	2430	0
150	20241113	182300	168448340	2430	2430	2430	2430	0
151	20241113	182200	168448340	2430	2430	2430	2430	0
152	20241113	182100	168448340	2430	2430	2430	2430	665
153	20241113	182000	168448340	2430	2430	2430	2430	0
154	20241113	181900	168448340	2430	2430	2430	2430	0
155	20241113	181800	168448340	2430	2430	2430	2430	0
156	20241113	181700	168448340	2430	2430	2430	2430	0
157	20241113	181600	168448340	2430	2430	2430	2430	0
158	20241113	181500	168448340	2430	2430	2430	2430	0
159	20241113	181400	168448340	2430	2430	2430	2430	0
160	20241113	181300	168448340	2430	2430	2430	2430	0
161	20241113	181200	168448340	2430	2430	2430	2430	0
162	20241113	181100	168448340	2430	2430	2430	2430	0
163	20241113	181000	168448340	2430	2430	2430	2430	0
164	20241113	180900	168448340	2430	2430	2430	2430	0
165	20241113	180800	168448340	2430	2430	2430	2430	0
166	20241113	180700	168448340	2430	2430	2430	2430	0
167	20241113	180600	168448340	2430	2430	2430	2430	0
168	20241113	180500	168448340	2430	2430	2430	2430	0
169	20241113	180400	168448340	2430	2430	2430	2430	0
170	20241113	180300	168448340	2430	2430	2430	2430	0
171	20241113	180200	168448340	2430	2430	2430	2430	0
172	20241113	180100	168448340	2430	2430	2430	2430	0
173	20241113	180000	168448340	2430	2430	2430	2430	0
174	20241113	175900	168448340	2430	2430	2430	2430	0
175	20241113	175800	168448340	2430	2430	2430	2430	0
176	20241113	175700	168448340	2430	2430	2430	2430	0
177	20241113	175600	168448340	2430	2430	2430	2430	0
178	20241113	175500	168448340	2430	2430	2430	2430	0
179	20241113	175400	168448340	2430	2430	2430	2430	0
180	20241113	175300	168448340	2430	2430	2430	2430	0
181	20241113	175200	168448340	2430	2430	2430	2430	0
182	20241113	175100	168448340	2430	2430	2430	2430	665
183	20241113	175000	168448340	2430	2430	2430	2430	0
184	20241113	174900	168448340	2430	2430	2430	2430	0
185	20241113	174800	168448340	2430	2430	2430	2430	0
186	20241113	174700	168448340	2430	2430	2430	2430	0
187	20241113	174600	168448340	2430	2430	2430	2430	0
188	20241113	174500	168448340	2430	2430	2430	2430	0
189	20241113	174400	168448340	2430	2430	2430	2430	0
190	20241113	174300	168448340	2430	2430	2430	2430	0
191	20241113	174200	168448340	2430	2430	2430	2430	0
192	20241113	174100	168448340	2430	2430	2430	2430	0
193	20241113	174000	168448340	2430	2430	2430	2430	0
194	20241113	173900	168448340	2430	2430	2430	2430	0
195	20241113	173800	168448340	2430	2430	2430	2430	0
196	20241113	173700	168448340	2430	2430	2430	2430	0
197	20241113	173600	168448340	2430	2430	2430	2430	0
198	20241113	173500	168448340	2430	2430	2430	2430	0
199	20241113	173400	168448340	2430	2430	2430	2430	0
200	20241113	173300	168448340	2430	2430	2430	2430	0
201	20241113	173200	168448340	2430	2430	2430	2430	0
202	20241113	173100	168448340	2430	2430	2430	2430	0
203	20241113	173000	168448340	2430	2430	2430	2430	0
204	20241113	172900	168448340	2430	2430	2430	2430	0
205	20241113	172800	168448340	2430	2430	2430	2430	0
206	20241113	172700	168448340	2430	2430	2430	2430	0
207	20241113	172600	168448340	2430	2430	2430	2430	0
208	20241113	172500	168448340	2430	2430	2430	2430	0
209	20241113	172400	168448340	2430	2430	2430	2430	0
210	20241113	172300	168448340	2430	2430	2430	2430	0
211	20241113	172200	168448340	2430	2430	2430	2430	0
212	20241113	172100	168448340	2430	2430	2430	2430	665
213	20241113	172000	168448340	2430	2430	2430	2430	0
214	20241113	171900	168448340	2430	2430	2430	2430	0
215	20241113	171800	168448340	2430	2430	2430	2430	0
216	20241113	171700	168448340	2430	2430	2430	2430	0
217	20241113	171600	168448340	2430	2430	2430	2430	0
218	20241113	171500	168448340	2430	2430	2430	2430	0
219	20241113	171400	168448340	2430	2430	2430	2430	0
220	20241113	171300	168448340	2430	2430	2430	2430	0
221	20241113	171200	168448340	2430	2430	2430	2430	0
222	20241113	171100	168448340	2430	2430	2430	2430	0
223	20241113	171000	168448340	2430	2430	2430	2430	0
224	20241113	170900	168448340	2430	2430	2430	2430	0
225	20241113	170800	168448340	2430	2430	2430	2430	0
226	20241113	170700	168448340	2430	2430	2430	2430	0
227	20241113	170600	168448340	2430	2430	2430	2430	0
228	20241113	170500	168448340	2430	2430	2430	2430	0
229	20241113	170400	168448340	2430	2430	2430	2430	0
230	20241113	170300	168448340	2430	2430	2430	2430	0
231	20241113	170200	168448340	2430	2430	2430	2430	0
232	20241113	170100	168448340	2430	2430	2430	2430	0
233	20241113	170000	168448340	2430	2430	2430	2430	0
234	20241113	165900	168448340	2430	2430	2430	2430	0
235	20241113	165800	168448340	2430	2430	2430	2430	0
236	20241113	165700	168448340	2430	2430	2430	2430	0
237	20241113	165600	168448340	2430	2430	2430	2430	0
238	20241113	165500	168448340	2430	2430	2430	2430	0
239	20241113	165400	168448340	2430	2430	2430	2430	0
240	20241113	165300	168448340	2430	2430	2430	2430	0
241	20241113	165200	168448340	2430	2430	2430	2430	0
242	20241113	165100	168448340	2430	2430	2430	2430	665
243	20241113	165000	168448340	2430	2430	2430	2430	0
244	20241113	164900	168448340	2430	2430	2430	2430	0
245	20241113	164800	168448340	2430	2430	2430	2430	0
246	20241113	164700	168448340	2430	2430	2430	2430	0
247	20241113	164600	168448340	2430	2430	2430	2430	0
248	20241113	164500	168448340	2430	2430	2430	2430	0
249	20241113	164400	168448340	2430	2430	2430	2430	0
250	20241113	164300	168448340	2430	2430	2430	2430	0
251	20241113	164200	168448340	2430	2430	2430	2430	0
252	20241113	164100	168448340	2430	2430	2430	2430	0
253	20241113	164000	168448340	2430	2430	2430	2430	0
254	20241113	163900	168448340	2430	2430	2430	2430	0
255	20241113	163800	168448340	2430	2430	2430	2430	0
256	20241113	163700	168448340	2430	2430	2430	2430	0
257	20241113	163600	168448340	2430	2430	2430	2430	0
258	20241113	163500	168448340	2430	2430	2430	2430	0
259	20241113	163400	168448340	2430	2430	2430	2430	0
260	20241113	163300	168448340	2430	2430	2430	2430	0
261	20241113	163200	168448340	2430	2430	2430	2430	0
262	20241113	163100	168448340	2430	2430	2430	2430	0
263	20241113	163000	168448340	2430	2430	2430	2430	0
264	20241113	162900	168448340	2430	2430	2430	2430	0
265	20241113	162800	168448340	2430	2430	2430	2430	0
266	20241113	162700	168448340	2430	2430	2430	2430	0
267	20241113	162600	168448340	2430	2430	2430	2430	0
268	20241113	162500	168448340	2430	2430	2430	2430	0
269	20241113	162400	168448340	2430	2430	2430	2430	0
270	20241113	162300	168448340	2430	2430	2430	2430	0
271	20241113	162200	168448340	2430	2430	2430	2430	0
272	20241113	162100	168448340	2430	2430	2430	2430	665
273	20241113	162000	168448340	2430	2430	2430	2430	0
274	20241113	161900	168448340	2430	2430	2430	2430	0
275	20241113	161800	168448340	2430	2430	2430	2430	0
276	20241113	161700	168448340	2430	2430	2430	2430	0
277	20241113	161600	168448340	2430	2430	2430	2430	0
278	20241113	161500	168448340	2430	2430	2430	2430	0
279	20241113	161400	168448340	2430	2430	2430	2430	0
280	20241113	161300	168448340	2430	2430	2430	2430	0
281	20241113	161200	168448340	2430	2430	2430	2430	0
282	20241113	161100	168448340	2430	2430	2430	2430	0
283	20241113	161000	168448340	2430	2430	2430	2430	0
284	20241113	160900	168448340	2430	2430	2430	2430	0
285	20241113	160800	168448340	2430	2430	2430	2430	0
286	20241113	160700	168448340	2430	2430	2430	2430	0
287	20241113	160600	168448340	2430	2430	2430	2430	0
288	20241113	160500	168448340	2430	2430	2430	2430	0
289	20241113	160400	168448340	2430	2430	2430	2430	0
290	20241113	160300	168448340	2430	2430	2430	2430	0
291	20241113	160200	168448340	2430	2430	2430	2430	0
292	20241113	160100	168448340	2430	2430	2430	2430	0
293	20241113	160000	168448340	2430	2430	2430	2430	0
294	20241113	155900	168448340	2430	2430	2430	2430	0
295	20241113	155800	168448340	2430	2430	2430	2430	0
296	20241113	155700	168448340	2430	2430	2430	2430	0
297	20241113	155600	168448340	2430	2430	2430	2430	0
298	20241113	155500	168448340	2430	2430	2430	2430	0
299	20241113	155400	168448340	2430	2430	2430	2430	0
300	20241113	155300	168448340	2430	2430	2430	2430	0
301	20241113	155200	168448340	2430	2430	2430	2430	0
302	20241113	155100	168448340	2430	2430	2430	2430	665
303	20241113	155000	168448340	2430	2430	2430	2430	0
304	20241113	154900	168448340	2430	2430	2430	2430	0
305	20241113	154800	168448340	2430	2430	2430	2430	0
306	20241113	154700	168448340	2430	2430	2430	2430	0
307	20241113	154600	168448340	2430	2430	2430	2430	0
308	20241113	154500	168448340	2430	2430	2430	2430	0
309	20241113	154400	168448340	2430	2430	2430	2430	0
310	20241113	154300	168448340	2430	2430	2430	2430	0
311	20241113	154200	168448340	2430	2430	2430	2430	0
312	20241113	154100	168448340	2430	2430	2430	2430	0
313	20241113	154000	168448340	2430	2430	2430	2430	0
314	20241113	153900	168448340	2430	2430	2430	2430	0
315	20241113	153800	168448340	2430	2430	2430	2430	0
316	20241113	153700	168448340	2430	2430	2430	2430	0
317	20241113	153600	168448340	2430	2430	2430	2430	0
318	20241113	153500	168448340	2430	2430	2430	2430	0
319	20241113	153400	168448340	2430	2430	2430	2430	0
320	20241113	153300	168448340	2430	2430	2430	2430	0
321	20241113	153200	168448340	2430	2430	2430	2430	0
322	20241113	153100	168448340	2430	2430	2430	2430	0
323	20241113	153000	168448340	2430	2430	2430	2430	665
324	20241113	152900	166832390	2450	2450	2450	2450	0
325	20241113	152800	166832390	2450	2450	2450	2450	0
326	20241113	152700	166832390	2450	2450	2450	2450	0
327	20241113	152600	166832390	2450	2450	2450	2450	0
328	20241113	152500	166832390	2450	2450	2450	2450	0
329	20241113	152400	166832390	2450	2450	2450	2450	0
330	20241113	152300	166832390	2450	2450	2450	2450	0
331	20241113	152200	166832390	2450	2450	2450	2450	0
332	20241113	152100	166832390	2450	2450	2450	2450	0
333	20241113	152000	166832390	2450	2450	2450	2450	0
334	20241113	151900	166832390	2450	2450	2450	2450	0
335	20241113	151800	166832390	2450	2450	2450	2450	0
336	20241113	151700	166832390	2450	2450	2450	2450	16
337	20241113	151600	166793190	2450	2450	2450	2450	0
338	20241113	151500	166793190	2450	2450	2450	2450	0
339	20241113	151400	166793190	2450	2450	2450	2450	0
340	20241113	151300	166793190	2450	2450	2450	2450	1
341	20241113	151200	166790740	2455	2455	2455	2455	0
342	20241113	151100	166790740	2455	2455	2455	2455	0
343	20241113	151000	166790740	2455	2455	2455	2455	0
344	20241113	150900	166790740	2455	2440	2455	2440	246
345	20241113	150800	166187265	2440	2440	2440	2440	345
346	20241113	150700	165345465	2440	2445	2445	2440	99
347	20241113	150600	165103890	2445	2425	2445	2425	397
348	20241113	150500	164137195	2420	2420	2420	2420	148
349	20241113	150400	163779035	2415	2415	2415	2415	85
350	20241113	150300	163573760	2415	2415	2415	2415	0
351	20241113	150200	163573760	2415	2410	2415	2410	657
352	20241113	150100	161987890	2410	2410	2410	2410	0
353	20241113	150000	161987890	2410	2405	2410	2405	486
354	20241113	145900	160819010	2405	2410	2410	2405	533
355	20241113	145800	159537120	2420	2420	2420	2420	0
356	20241113	145700	159537120	2420	2415	2420	2405	2401
357	20241113	145600	153753410	2415	2415	2415	2415	0
358	20241113	145500	153753410	2415	2415	2415	2415	0
359	20241113	145400	153753410	2415	2430	2430	2410	3259
360	20241113	145300	145868175	2440	2440	2440	2440	20
361	20241113	145200	145819375	2440	2440	2440	2440	0
362	20241113	145100	145819375	2440	2440	2440	2440	0
363	20241113	145000	145819375	2440	2440	2440	2440	0
364	20241113	144900	145819375	2440	2440	2440	2440	0
365	20241113	144800	145819375	2440	2440	2440	2440	10
366	20241113	144700	145794975	2430	2430	2430	2430	0
367	20241113	144600	145794975	2430	2430	2430	2430	264
368	20241113	144500	145153455	2445	2445	2445	2445	0
369	20241113	144400	145153455	2445	2435	2445	2435	267
370	20241113	144300	144503110	2445	2445	2445	2445	10
371	20241113	144200	144478660	2445	2445	2445	2445	5
372	20241113	144100	144466435	2445	2445	2445	2445	500
373	20241113	144000	143243935	2445	2445	2445	2445	10
374	20241113	143900	143219485	2440	2440	2440	2440	0
375	20241113	143800	143219485	2440	2440	2445	2440	118
376	20241113	143700	142931515	2440	2440	2440	2440	100
377	20241113	143600	142687515	2445	2445	2445	2445	0
378	20241113	143500	142687515	2445	2445	2445	2445	100
379	20241113	143400	142443015	2445	2445	2445	2445	10
380	20241113	143300	142418565	2440	2440	2440	2440	25
381	20241113	143200	142357565	2445	2445	2445	2445	0
382	20241113	143100	142357565	2445	2445	2445	2445	0
383	20241113	143000	142357565	2445	2445	2445	2445	0
384	20241113	142900	142357565	2445	2445	2445	2445	0
385	20241113	142800	142357565	2445	2445	2445	2445	0
386	20241113	142700	142357565	2445	2445	2445	2445	0
387	20241113	142600	142357565	2445	2445	2445	2445	0
388	20241113	142500	142357565	2445	2445	2445	2445	47
389	20241113	142400	142242650	2445	2445	2445	2445	204
390	20241113	142300	141743870	2445	2445	2445	2445	915
391	20241113	142200	139506695	2440	2440	2440	2440	0
392	20241113	142100	139506695	2440	2440	2440	2440	85
393	20241113	142000	139299295	2440	2440	2440	2440	1
394	20241113	141900	139296855	2440	2440	2440	2440	0
395	20241113	141800	139296855	2440	2440	2440	2440	10
396	20241113	141700	139272455	2440	2440	2440	2440	1000
397	20241113	141600	136832455	2440	2440	2440	2440	0
398	20241113	141500	136832455	2440	2440	2440	2440	51
399	20241113	141400	136708015	2440	2425	2440	2425	3
400	20241113	141300	136700710	2440	2440	2440	2440	0
401	20241113	141200	136700710	2440	2440	2440	2440	10
402	20241113	141100	136676310	2425	2425	2425	2425	0
403	20241113	141000	136676310	2425	2425	2425	2425	147
404	20241113	140900	136319835	2440	2440	2440	2440	0
405	20241113	140800	136319835	2440	2440	2440	2440	0
406	20241113	140700	136319835	2440	2440	2440	2440	0
407	20241113	140600	136319835	2440	2440	2440	2440	0
408	20241113	140500	136319835	2440	2440	2440	2440	0
409	20241113	140400	136319835	2440	2430	2440	2430	35
410	20241113	140300	136234685	2440	2440	2440	2440	0
411	20241113	140200	136234685	2440	2440	2440	2440	4
412	20241113	140100	136224925	2440	2440	2440	2440	10
413	20241113	140000	136200525	2440	2440	2440	2440	100
414	20241113	135900	135956525	2445	2425	2445	2425	619
415	20241113	135800	134453070	2445	2445	2445	2445	0
416	20241113	135700	134453070	2445	2445	2445	2445	0
417	20241113	135600	134453070	2445	2425	2445	2415	209
418	20241113	135500	133946670	2445	2445	2445	2445	20
419	20241113	135400	133897770	2450	2460	2460	2420	402
420	20241113	135300	132919630	2450	2460	2460	2450	13
421	20241113	135200	132887660	2450	2450	2450	2450	17
422	20241113	135100	132846010	2460	2460	2460	2460	1
423	20241113	135000	132843550	2450	2460	2460	2450	1072
424	20241113	134900	130208955	2480	2460	2480	2460	21
425	20241113	134800	130157275	2480	2480	2480	2480	0
426	20241113	134700	130157275	2480	2480	2480	2480	0
427	20241113	134600	130157275	2480	2480	2480	2480	0
428	20241113	134500	130157275	2480	2480	2480	2480	0
429	20241113	134400	130157275	2480	2480	2480	2480	3
430	20241113	134300	130149835	2485	2485	2485	2485	0
431	20241113	134200	130149835	2485	2485	2485	2485	0
432	20241113	134100	130149835	2485	2485	2485	2485	0
433	20241113	134000	130149835	2485	2485	2485	2485	0
434	20241113	133900	130149835	2485	2485	2485	2485	0
435	20241113	133800	130149835	2485	2485	2485	2485	0
436	20241113	133700	130149835	2485	2485	2485	2485	0
437	20241113	133600	130149835	2485	2485	2485	2485	0
438	20241113	133500	130149835	2485	2485	2485	2485	0
439	20241113	133400	130149835	2485	2485	2485	2485	0
440	20241113	133300	130149835	2485	2485	2485	2485	0
441	20241113	133200	130149835	2485	2485	2485	2485	0
442	20241113	133100	130149835	2485	2480	2485	2470	2395
443	20241113	133000	124233745	2480	2480	2480	2480	6
444	20241113	132900	124218865	2480	2480	2480	2480	50
445	20241113	132800	124094865	2480	2475	2480	2475	266
446	20241113	132700	123436510	2475	2475	2475	2475	0
447	20241113	132600	123436510	2475	2475	2475	2475	0
448	20241113	132500	123436510	2475	2475	2475	2475	0
449	20241113	132400	123436510	2475	2470	2475	2470	23
450	20241113	132300	123379695	2460	2465	2465	2460	240
451	20241113	132200	122788365	2480	2480	2480	2480	0
452	20241113	132100	122788365	2480	2480	2480	2480	0
453	20241113	132000	122788365	2480	2480	2480	2480	0
454	20241113	131900	122788365	2480	2480	2480	2480	0
455	20241113	131800	122788365	2480	2470	2480	2465	9
456	20241113	131700	122766140	2480	2480	2480	2480	0
457	20241113	131600	122766140	2480	2480	2480	2480	2
458	20241113	131500	122761180	2470	2470	2470	2470	0
459	20241113	131400	122761180	2470	2470	2470	2470	0
460	20241113	131300	122761180	2470	2470	2470	2470	0
461	20241113	131200	122761180	2470	2470	2470	2470	37
462	20241113	131100	122669790	2470	2470	2470	2470	0
463	20241113	131000	122669790	2470	2470	2470	2470	310
464	20241113	130900	121904090	2470	2470	2470	2470	64
465	20241113	130800	121746010	2480	2480	2480	2480	0
466	20241113	130700	121746010	2480	2475	2480	2475	32
467	20241113	130600	121666805	2480	2480	2480	2475	203
468	20241113	130500	121163615	2480	2480	2480	2480	1
469	20241113	130400	121161135	2480	2470	2480	2470	200
470	20241113	130300	120667125	2475	2475	2475	2475	406
471	20241113	130200	119662275	2485	2485	2485	2485	0
472	20241113	130100	119662275	2485	2480	2485	2480	4
473	20241113	130000	119652350	2475	2485	2485	2475	485
474	20241113	125900	118451965	2490	2490	2490	2490	411
475	20241113	125800	117428575	2490	2490	2490	2490	0
476	20241113	125700	117428575	2490	2485	2495	2485	200
477	20241113	125600	116930410	2500	2500	2500	2500	0
478	20241113	125500	116930410	2500	2500	2500	2500	0
479	20241113	125400	116930410	2500	2500	2500	2500	0
480	20241113	125300	116930410	2500	2500	2500	2500	0
481	20241113	125200	116930410	2500	2500	2500	2500	0
482	20241113	125100	116930410	2500	2500	2500	2500	0
483	20241113	125000	116930410	2500	2500	2500	2500	0
484	20241113	124900	116930410	2500	2500	2500	2500	0
485	20241113	124800	116930410	2500	2500	2500	2500	0
486	20241113	124700	116930410	2500	2500	2500	2500	0
487	20241113	124600	116930410	2500	2500	2500	2500	0
488	20241113	124500	116930410	2500	2500	2500	2500	0
489	20241113	124400	116930410	2500	2500	2500	2500	0
490	20241113	124300	116930410	2500	2500	2500	2500	0
491	20241113	124200	116930410	2500	2500	2500	2500	0
492	20241113	124100	116930410	2500	2485	2500	2485	851
493	20241113	124000	114809010	2485	2485	2485	2485	0
494	20241113	123900	114809010	2485	2485	2485	2485	1
495	20241113	123800	114806525	2470	2470	2470	2470	3
496	20241113	123700	114799115	2490	2490	2490	2490	0
497	20241113	123600	114799115	2490	2490	2490	2490	0
498	20241113	123500	114799115	2490	2490	2490	2490	0
499	20241113	123400	114799115	2490	2490	2490	2490	0
500	20241113	123300	114799115	2490	2490	2490	2490	0
501	20241113	123200	114799115	2490	2490	2490	2490	0
502	20241113	123100	114799115	2490	2485	2490	2485	390
503	20241113	123000	113828250	2485	2485	2485	2485	0
504	20241113	122900	113828250	2485	2485	2485	2485	0
505	20241113	122800	113828250	2485	2485	2485	2485	1
506	20241113	122700	113825765	2485	2485	2485	2485	0
507	20241113	122600	113825765	2485	2485	2485	2485	0
508	20241113	122500	113825765	2485	2485	2485	2485	30
509	20241113	122400	113751215	2485	2485	2485	2485	0
510	20241113	122300	113751215	2485	2475	2485	2465	303
511	20241113	122200	113002655	2485	2485	2485	2485	45
512	20241113	122100	112890830	2480	2480	2480	2480	0
513	20241113	122000	112890830	2480	2480	2480	2480	84
514	20241113	121900	112682510	2490	2490	2490	2490	0
515	20241113	121800	112682510	2490	2490	2490	2490	0
516	20241113	121700	112682510	2490	2490	2490	2490	0
517	20241113	121600	112682510	2490	2490	2490	2490	0
518	20241113	121500	112682510	2490	2490	2490	2490	0
519	20241113	121400	112682510	2490	2485	2490	2485	51
520	20241113	121300	112555770	2495	2495	2495	2495	0
521	20241113	121200	112555770	2495	2495	2495	2495	0
522	20241113	121100	112555770	2495	2495	2495	2495	0
523	20241113	121000	112555770	2495	2495	2495	2495	0
524	20241113	120900	112555770	2495	2495	2495	2495	0
525	20241113	120800	112555770	2495	2495	2495	2495	0
526	20241113	120700	112555770	2495	2495	2495	2495	0
527	20241113	120600	112555770	2495	2495	2495	2495	0
528	20241113	120500	112555770	2495	2495	2495	2495	50
529	20241113	120400	112431020	2495	2495	2495	2495	0
530	20241113	120300	112431020	2495	2495	2495	2495	0
531	20241113	120200	112431020	2495	2495	2495	2495	0
532	20241113	120100	112431020	2495	2495	2495	2495	0
533	20241113	120000	112431020	2495	2480	2495	2480	2
534	20241113	115900	112426045	2500	2500	2500	2500	0
535	20241113	115800	112426045	2500	2500	2500	2500	2
536	20241113	115700	112421045	2500	2500	2500	2500	0
537	20241113	115600	112421045	2500	2500	2500	2500	1
538	20241113	115500	112418545	2485	2485	2485	2485	1
539	20241113	115400	112416060	2505	2505	2505	2505	10
540	20241113	115300	112391010	2505	2505	2505	2505	0
541	20241113	115200	112391010	2505	2505	2505	2505	0
542	20241113	115100	112391010	2505	2505	2505	2505	0
543	20241113	115000	112391010	2505	2505	2505	2505	0
544	20241113	114900	112391010	2505	2505	2505	2505	0
545	20241113	114800	112391010	2505	2505	2505	2505	0
546	20241113	114700	112391010	2505	2505	2505	2505	0
547	20241113	114600	112391010	2505	2500	2505	2500	5
548	20241113	114500	112378505	2500	2500	2500	2500	6
549	20241113	114400	112363505	2505	2505	2505	2505	19
550	20241113	114300	112315910	2505	2495	2505	2495	542
551	20241113	114200	110958475	2495	2495	2495	2495	0
552	20241113	114100	110958475	2495	2495	2495	2495	1
553	20241113	114000	110955980	2490	2490	2490	2490	0
554	20241113	113900	110955980	2490	2490	2490	2490	16
555	20241113	113800	110916140	2495	2495	2495	2495	19
556	20241113	113700	110868735	2495	2495	2495	2495	11
557	20241113	113600	110841290	2495	2495	2495	2495	15
558	20241113	113500	110803865	2500	2500	2500	2500	0
559	20241113	113400	110803865	2500	2500	2500	2500	0
560	20241113	113300	110803865	2500	2495	2500	2495	40
561	20241113	113200	110703915	2500	2495	2500	2495	100
562	20241113	113100	110453965	2500	2490	2500	2490	101
563	20241113	113000	110201525	2510	2490	2510	2490	1000
564	20241113	112900	107705125	2490	2490	2490	2490	0
565	20241113	112800	107705125	2490	2490	2490	2490	0
566	20241113	112700	107705125	2490	2490	2490	2490	0
567	20241113	112600	107705125	2490	2475	2490	2475	13
568	20241113	112500	107672930	2475	2475	2475	2475	0
569	20241113	112400	107672930	2475	2470	2475	2470	279
570	20241113	112300	106983295	2460	2475	2475	2460	1500
571	20241113	112200	103287155	2470	2470	2470	2470	0
572	20241113	112100	103287155	2470	2490	2490	2470	1000
573	20241113	112000	100811610	2520	2520	2520	2520	0
574	20241113	111900	100811610	2520	2520	2520	2520	0
575	20241113	111800	100811610	2520	2520	2520	2520	0
576	20241113	111700	100811610	2520	2520	2520	2520	0
577	20241113	111600	100811610	2520	2520	2520	2520	0
578	20241113	111500	100811610	2520	2510	2520	2470	901
579	20241113	111400	98575840	2510	2510	2510	2510	0
580	20241113	111300	98575840	2510	2510	2510	2510	0
581	20241113	111200	98575840	2510	2510	2510	2510	0
582	20241113	111100	98575840	2510	2510	2510	2510	100
583	20241113	111000	98324840	2520	2520	2520	2520	0
584	20241113	110900	98324840	2520	2520	2520	2520	1
585	20241113	110800	98322320	2520	2510	2520	2510	101
586	20241113	110700	98068800	2520	2520	2520	2520	1
587	20241113	110600	98066280	2520	2520	2520	2520	0
588	20241113	110500	98066280	2520	2520	2520	2520	0
589	20241113	110400	98066280	2520	2520	2520	2520	0
590	20241113	110300	98066280	2520	2520	2520	2520	0
591	20241113	110200	98066280	2520	2520	2520	2520	0
592	20241113	110100	98066280	2520	2520	2520	2520	58
593	20241113	110000	97920120	2520	2520	2520	2520	0
594	20241113	105900	97920120	2520	2520	2520	2520	0
595	20241113	105800	97920120	2520	2520	2520	2520	0
596	20241113	105700	97920120	2520	2520	2520	2520	0
597	20241113	105600	97920120	2520	2510	2520	2510	217
598	20241113	105500	97375440	2515	2520	2520	2515	984
599	20241113	105400	94900630	2525	2525	2525	2525	2
600	20241113	105300	94895580	2515	2515	2515	2515	0
601	20241113	105200	94895580	2515	2515	2515	2515	0
602	20241113	105100	94895580	2515	2515	2515	2515	500
603	20241113	105000	93638080	2525	2515	2525	2515	521
604	20241113	104900	92327255	2525	2520	2525	2520	59
605	20241113	104800	92178285	2530	2530	2530	2530	0
606	20241113	104700	92178285	2530	2530	2530	2530	1
607	20241113	104600	92175755	2510	2510	2510	2510	5083
608	20241113	104500	79417425	2395	2395	2395	2395	0
609	20241113	104400	79417425	2395	2530	2530	2395	12237
610	20241113	104300	49080175	2545	2545	2545	2545	0
611	20241113	104200	49080175	2545	2535	2545	2535	995
612	20241113	104100	46557840	2530	2530	2530	2530	0
613	20241113	104000	46557840	2530	2530	2530	2530	0
614	20241113	103900	46557840	2530	2535	2535	2530	810
615	20241113	103800	44504640	2540	2540	2545	2540	118
616	20241113	103700	44204710	2545	2545	2545	2545	0
617	20241113	103600	44204710	2545	2540	2545	2540	54
618	20241113	103500	44067535	2535	2535	2535	2535	500
619	20241113	103400	42800035	2535	2535	2535	2535	128
620	20241113	103300	42475555	2540	2540	2540	2540	0
621	20241113	103200	42475555	2540	2540	2540	2540	0
622	20241113	103100	42475555	2540	2540	2540	2540	121
623	20241113	103000	42168215	2550	2550	2550	2550	0
624	20241113	102900	42168215	2550	2550	2550	2550	0
625	20241113	102800	42168215	2550	2550	2550	2550	23
626	20241113	102700	42109565	2550	2550	2550	2550	0
627	20241113	102600	42109565	2550	2550	2550	2550	0
628	20241113	102500	42109565	2550	2550	2550	2550	0
629	20241113	102400	42109565	2550	2550	2550	2550	0
630	20241113	102300	42109565	2550	2550	2550	2550	0
631	20241113	102200	42109565	2550	2550	2550	2550	0
632	20241113	102100	42109565	2550	2550	2550	2550	3
633	20241113	102000	42101915	2550	2550	2550	2550	39
634	20241113	101900	42002465	2545	2545	2545	2545	18
635	20241113	101800	41956655	2540	2540	2540	2540	0
636	20241113	101700	41956655	2540	2540	2540	2540	550
637	20241113	101600	40559655	2540	2540	2540	2540	0
638	20241113	101500	40559655	2540	2545	2545	2540	50
639	20241113	101400	40432565	2550	2550	2550	2550	0
640	20241113	101300	40432565	2550	2550	2550	2550	0
641	20241113	101200	40432565	2550	2550	2550	2550	1
642	20241113	101100	40430015	2550	2550	2550	2545	47
643	20241113	101000	40310220	2550	2550	2550	2550	0
644	20241113	100900	40310220	2550	2550	2550	2550	0
645	20241113	100800	40310220	2550	2560	2560	2550	16
646	20241113	100700	40269410	2560	2560	2560	2560	0
647	20241113	100600	40269410	2560	2560	2560	2560	0
648	20241113	100500	40269410	2560	2560	2560	2560	0
649	20241113	100400	40269410	2560	2560	2560	2560	0
650	20241113	100300	40269410	2560	2560	2560	2560	0
651	20241113	100200	40269410	2560	2560	2560	2560	1
652	20241113	100100	40266850	2545	2545	2545	2545	100
653	20241113	100000	40012350	2560	2560	2560	2560	1
654	20241113	095900	40009790	2560	2560	2560	2560	0
655	20241113	095800	40009790	2560	2560	2560	2560	0
656	20241113	095700	40009790	2560	2560	2560	2560	0
657	20241113	095600	40009790	2560	2550	2560	2550	19
658	20241113	095500	39961330	2560	2560	2560	2560	0
659	20241113	095400	39961330	2560	2560	2560	2560	50
660	20241113	095300	39833330	2560	2560	2560	2560	53
661	20241113	095200	39697650	2560	2560	2560	2560	0
662	20241113	095100	39697650	2560	2560	2560	2560	1
663	20241113	095000	39695090	2545	2545	2545	2545	0
664	20241113	094900	39695090	2545	2545	2545	2545	0
665	20241113	094800	39695090	2545	2545	2545	2545	0
666	20241113	094700	39695090	2545	2545	2545	2545	27
667	20241113	094600	39626375	2545	2545	2545	2545	0
668	20241113	094500	39626375	2545	2550	2550	2535	84
669	20241113	094400	39413410	2535	2555	2555	2535	501
670	20241113	094300	38139710	2540	2560	2560	2540	601
671	20241113	094200	36613150	2560	2560	2560	2560	1
672	20241113	094100	36610590	2560	2560	2560	2520	1600
673	20241113	094000	32555195	2550	2560	2560	2550	1007
674	20241113	093900	29986370	2560	2560	2560	2560	20
675	20241113	093800	29935170	2560	2555	2560	2555	157
676	20241113	093700	29534030	2555	2555	2555	2550	911
677	20241113	093600	27210925	2560	2545	2560	2545	557
678	20241113	093500	25793335	2540	2550	2550	2540	155
679	20241113	093400	25399540	2565	2565	2565	2545	526
680	20241113	093300	24050605	2565	2540	2565	2540	89
681	20241113	093200	23824520	2570	2570	2570	2570	0
682	20241113	093100	23824520	2570	2570	2570	2570	0
683	20241113	093000	23824520	2570	2570	2570	2570	105
684	20241113	092900	23554670	2570	2570	2570	2570	50
685	20241113	092800	23426170	2570	2550	2570	2535	444
686	20241113	092700	22300285	2570	2555	2570	2550	139
687	20241113	092600	21945375	2570	2570	2570	2570	0
688	20241113	092500	21945375	2570	2560	2570	2560	11
689	20241113	092400	21917205	2580	2580	2580	2580	0
690	20241113	092300	21917205	2580	2580	2580	2580	0
691	20241113	092200	21917205	2580	2580	2580	2580	1
692	20241113	092100	21914625	2560	2560	2560	2560	0
693	20241113	092000	21914625	2560	2565	2565	2560	385
694	20241113	091900	20928765	2580	2580	2580	2580	0
695	20241113	091800	20928765	2580	2580	2580	2580	0
696	20241113	091700	20928765	2580	2580	2580	2580	2
697	20241113	091600	20923605	2580	2580	2580	2580	35
698	20241113	091500	20833305	2585	2585	2585	2585	0
699	20241113	091400	20833305	2585	2580	2585	2580	2
700	20241113	091300	20828140	2575	2575	2575	2575	68
701	20241113	091200	20653040	2580	2580	2580	2580	92
702	20241113	091100	20415680	2585	2585	2585	2585	77
703	20241113	091000	20216635	2585	2585	2585	2585	0
704	20241113	090900	20216635	2585	2585	2585	2585	108
705	20241113	090800	19937455	2585	2585	2585	2585	45
706	20241113	090700	19821130	2585	2585	2585	2585	442
707	20241113	090600	18678560	2595	2595	2595	2595	0
708	20241113	090500	18678560	2595	2595	2595	2595	0
709	20241113	090400	18678560	2595	2590	2595	2590	2200
710	20241113	090300	12973970	2585	2570	2585	2570	306
711	20241113	090200	12183000	2585	2585	2585	2585	96
712	20241113	090100	11934840	2595	2595	2595	2595	1
713	20241113	090000	11932245	2535	2535	2535	2535	4707