KissMeData/412350/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	212400	171297690	4135	4135	4135	4135	1821
3	20241113	212300	171297690	4135	4135	4135	4135	0
4	20241113	212200	171297690	4135	4135	4135	4135	0
5	20241113	212100	171297690	4135	4135	4135	4135	0
6	20241113	212000	171297690	4135	4135	4135	4135	0
7	20241113	211900	171297690	4135	4135	4135	4135	0
8	20241113	211800	171297690	4135	4135	4135	4135	0
9	20241113	211700	171297690	4135	4135	4135	4135	0
10	20241113	211600	171297690	4135	4135	4135	4135	0
11	20241113	211500	171297690	4135	4135	4135	4135	0
12	20241113	211400	171297690	4135	4135	4135	4135	0
13	20241113	211300	171297690	4135	4135	4135	4135	0
14	20241113	211200	171297690	4135	4135	4135	4135	0
15	20241113	211100	171297690	4135	4135	4135	4135	0
16	20241113	211000	171297690	4135	4135	4135	4135	0
17	20241113	210900	171297690	4135	4135	4135	4135	0
18	20241113	210800	171297690	4135	4135	4135	4135	0
19	20241113	210700	171297690	4135	4135	4135	4135	0
20	20241113	210600	171297690	4135	4135	4135	4135	0
21	20241113	210500	171297690	4135	4135	4135	4135	0
22	20241113	210400	171297690	4135	4135	4135	4135	0
23	20241113	210300	171297690	4135	4135	4135	4135	0
24	20241113	210200	171297690	4135	4135	4135	4135	0
25	20241113	210100	171297690	4135	4135	4135	4135	0
26	20241113	210000	171297690	4135	4135	4135	4135	0
27	20241113	205900	171297690	4135	4135	4135	4135	0
28	20241113	205800	171297690	4135	4135	4135	4135	0
29	20241113	205700	171297690	4135	4135	4135	4135	0
30	20241113	205600	171297690	4135	4135	4135	4135	0
31	20241113	205500	171297690	4135	4135	4135	4135	0
32	20241113	205400	171297690	4135	4135	4135	4135	1821
33	20241113	205300	171297690	4135	4135	4135	4135	0
34	20241113	205200	171297690	4135	4135	4135	4135	0
35	20241113	205100	171297690	4135	4135	4135	4135	0
36	20241113	205000	171297690	4135	4135	4135	4135	0
37	20241113	204900	171297690	4135	4135	4135	4135	0
38	20241113	204800	171297690	4135	4135	4135	4135	0
39	20241113	204700	171297690	4135	4135	4135	4135	0
40	20241113	204600	171297690	4135	4135	4135	4135	0
41	20241113	204500	171297690	4135	4135	4135	4135	0
42	20241113	204400	171297690	4135	4135	4135	4135	0
43	20241113	204300	171297690	4135	4135	4135	4135	0
44	20241113	204200	171297690	4135	4135	4135	4135	0
45	20241113	204100	171297690	4135	4135	4135	4135	0
46	20241113	204000	171297690	4135	4135	4135	4135	0
47	20241113	203900	171297690	4135	4135	4135	4135	0
48	20241113	203800	171297690	4135	4135	4135	4135	0
49	20241113	203700	171297690	4135	4135	4135	4135	0
50	20241113	203600	171297690	4135	4135	4135	4135	0
51	20241113	203500	171297690	4135	4135	4135	4135	0
52	20241113	203400	171297690	4135	4135	4135	4135	0
53	20241113	203300	171297690	4135	4135	4135	4135	0
54	20241113	203200	171297690	4135	4135	4135	4135	0
55	20241113	203100	171297690	4135	4135	4135	4135	0
56	20241113	203000	171297690	4135	4135	4135	4135	0
57	20241113	202900	171297690	4135	4135	4135	4135	0
58	20241113	202800	171297690	4135	4135	4135	4135	0
59	20241113	202700	171297690	4135	4135	4135	4135	0
60	20241113	202600	171297690	4135	4135	4135	4135	0
61	20241113	202500	171297690	4135	4135	4135	4135	0
62	20241113	202400	171297690	4135	4135	4135	4135	1821
63	20241113	202300	171297690	4135	4135	4135	4135	0
64	20241113	202200	171297690	4135	4135	4135	4135	0
65	20241113	202100	171297690	4135	4135	4135	4135	0
66	20241113	202000	171297690	4135	4135	4135	4135	0
67	20241113	201900	171297690	4135	4135	4135	4135	0
68	20241113	201800	171297690	4135	4135	4135	4135	0
69	20241113	201700	171297690	4135	4135	4135	4135	0
70	20241113	201600	171297690	4135	4135	4135	4135	0
71	20241113	201500	171297690	4135	4135	4135	4135	0
72	20241113	201400	171297690	4135	4135	4135	4135	0
73	20241113	201300	171297690	4135	4135	4135	4135	0
74	20241113	201200	171297690	4135	4135	4135	4135	0
75	20241113	201100	171297690	4135	4135	4135	4135	0
76	20241113	201000	171297690	4135	4135	4135	4135	0
77	20241113	200900	171297690	4135	4135	4135	4135	0
78	20241113	200800	171297690	4135	4135	4135	4135	0
79	20241113	200700	171297690	4135	4135	4135	4135	0
80	20241113	200600	171297690	4135	4135	4135	4135	0
81	20241113	200500	171297690	4135	4135	4135	4135	0
82	20241113	200400	171297690	4135	4135	4135	4135	0
83	20241113	200300	171297690	4135	4135	4135	4135	0
84	20241113	200200	171297690	4135	4135	4135	4135	0
85	20241113	200100	171297690	4135	4135	4135	4135	0
86	20241113	200000	171297690	4135	4135	4135	4135	0
87	20241113	195900	171297690	4135	4135	4135	4135	0
88	20241113	195800	171297690	4135	4135	4135	4135	0
89	20241113	195700	171297690	4135	4135	4135	4135	0
90	20241113	195600	171297690	4135	4135	4135	4135	0
91	20241113	195500	171297690	4135	4135	4135	4135	0
92	20241113	195400	171297690	4135	4135	4135	4135	1821
93	20241113	195300	171297690	4135	4135	4135	4135	0
94	20241113	195200	171297690	4135	4135	4135	4135	0
95	20241113	195100	171297690	4135	4135	4135	4135	0
96	20241113	195000	171297690	4135	4135	4135	4135	0
97	20241113	194900	171297690	4135	4135	4135	4135	0
98	20241113	194800	171297690	4135	4135	4135	4135	0
99	20241113	194700	171297690	4135	4135	4135	4135	0
100	20241113	194600	171297690	4135	4135	4135	4135	0
101	20241113	194500	171297690	4135	4135	4135	4135	0
102	20241113	194400	171297690	4135	4135	4135	4135	0
103	20241113	194300	171297690	4135	4135	4135	4135	0
104	20241113	194200	171297690	4135	4135	4135	4135	0
105	20241113	194100	171297690	4135	4135	4135	4135	0
106	20241113	194000	171297690	4135	4135	4135	4135	0
107	20241113	193900	171297690	4135	4135	4135	4135	0
108	20241113	193800	171297690	4135	4135	4135	4135	0
109	20241113	193700	171297690	4135	4135	4135	4135	0
110	20241113	193600	171297690	4135	4135	4135	4135	0
111	20241113	193500	171297690	4135	4135	4135	4135	0
112	20241113	193400	171297690	4135	4135	4135	4135	0
113	20241113	193300	171297690	4135	4135	4135	4135	0
114	20241113	193200	171297690	4135	4135	4135	4135	0
115	20241113	193100	171297690	4135	4135	4135	4135	0
116	20241113	193000	171297690	4135	4135	4135	4135	0
117	20241113	192900	171297690	4135	4135	4135	4135	0
118	20241113	192800	171297690	4135	4135	4135	4135	0
119	20241113	192700	171297690	4135	4135	4135	4135	0
120	20241113	192600	171297690	4135	4135	4135	4135	0
121	20241113	192500	171297690	4135	4135	4135	4135	0
122	20241113	192400	171297690	4135	4135	4135	4135	1821
123	20241113	192300	171297690	4135	4135	4135	4135	0
124	20241113	192200	171297690	4135	4135	4135	4135	0
125	20241113	192100	171297690	4135	4135	4135	4135	0
126	20241113	192000	171297690	4135	4135	4135	4135	0
127	20241113	191900	171297690	4135	4135	4135	4135	0
128	20241113	191800	171297690	4135	4135	4135	4135	0
129	20241113	191700	171297690	4135	4135	4135	4135	0
130	20241113	191600	171297690	4135	4135	4135	4135	0
131	20241113	191500	171297690	4135	4135	4135	4135	0
132	20241113	191400	171297690	4135	4135	4135	4135	0
133	20241113	191300	171297690	4135	4135	4135	4135	0
134	20241113	191200	171297690	4135	4135	4135	4135	0
135	20241113	191100	171297690	4135	4135	4135	4135	0
136	20241113	191000	171297690	4135	4135	4135	4135	0
137	20241113	190900	171297690	4135	4135	4135	4135	0
138	20241113	190800	171297690	4135	4135	4135	4135	0
139	20241113	190700	171297690	4135	4135	4135	4135	0
140	20241113	190600	171297690	4135	4135	4135	4135	0
141	20241113	190500	171297690	4135	4135	4135	4135	0
142	20241113	190400	171297690	4135	4135	4135	4135	0
143	20241113	190300	171297690	4135	4135	4135	4135	0
144	20241113	190200	171297690	4135	4135	4135	4135	0
145	20241113	190100	171297690	4135	4135	4135	4135	0
146	20241113	190000	171297690	4135	4135	4135	4135	0
147	20241113	185900	171297690	4135	4135	4135	4135	0
148	20241113	185800	171297690	4135	4135	4135	4135	0
149	20241113	185700	171297690	4135	4135	4135	4135	0
150	20241113	185600	171297690	4135	4135	4135	4135	0
151	20241113	185500	171297690	4135	4135	4135	4135	0
152	20241113	185400	171297690	4135	4135	4135	4135	1821
153	20241113	185300	171297690	4135	4135	4135	4135	0
154	20241113	185200	171297690	4135	4135	4135	4135	0
155	20241113	185100	171297690	4135	4135	4135	4135	0
156	20241113	185000	171297690	4135	4135	4135	4135	0
157	20241113	184900	171297690	4135	4135	4135	4135	0
158	20241113	184800	171297690	4135	4135	4135	4135	0
159	20241113	184700	171297690	4135	4135	4135	4135	0
160	20241113	184600	171297690	4135	4135	4135	4135	0
161	20241113	184500	171297690	4135	4135	4135	4135	0
162	20241113	184400	171297690	4135	4135	4135	4135	0
163	20241113	184300	171297690	4135	4135	4135	4135	0
164	20241113	184200	171297690	4135	4135	4135	4135	0
165	20241113	184100	171297690	4135	4135	4135	4135	0
166	20241113	184000	171297690	4135	4135	4135	4135	0
167	20241113	183900	171297690	4135	4135	4135	4135	0
168	20241113	183800	171297690	4135	4135	4135	4135	0
169	20241113	183700	171297690	4135	4135	4135	4135	0
170	20241113	183600	171297690	4135	4135	4135	4135	0
171	20241113	183500	171297690	4135	4135	4135	4135	0
172	20241113	183400	171297690	4135	4135	4135	4135	0
173	20241113	183300	171297690	4135	4135	4135	4135	0
174	20241113	183200	171297690	4135	4135	4135	4135	0
175	20241113	183100	171297690	4135	4135	4135	4135	0
176	20241113	183000	171297690	4135	4135	4135	4135	0
177	20241113	182900	171297690	4135	4135	4135	4135	0
178	20241113	182800	171297690	4135	4135	4135	4135	0
179	20241113	182700	171297690	4135	4135	4135	4135	0
180	20241113	182600	171297690	4135	4135	4135	4135	0
181	20241113	182500	171297690	4135	4135	4135	4135	0
182	20241113	182400	171297690	4135	4135	4135	4135	1821
183	20241113	182300	171297690	4135	4135	4135	4135	0
184	20241113	182200	171297690	4135	4135	4135	4135	0
185	20241113	182100	171297690	4135	4135	4135	4135	0
186	20241113	182000	171297690	4135	4135	4135	4135	0
187	20241113	181900	171297690	4135	4135	4135	4135	0
188	20241113	181800	171297690	4135	4135	4135	4135	0
189	20241113	181700	171297690	4135	4135	4135	4135	0
190	20241113	181600	171297690	4135	4135	4135	4135	0
191	20241113	181500	171297690	4135	4135	4135	4135	0
192	20241113	181400	171297690	4135	4135	4135	4135	0
193	20241113	181300	171297690	4135	4135	4135	4135	0
194	20241113	181200	171297690	4135	4135	4135	4135	0
195	20241113	181100	171297690	4135	4135	4135	4135	0
196	20241113	181000	171297690	4135	4135	4135	4135	0
197	20241113	180900	171297690	4135	4135	4135	4135	0
198	20241113	180800	171297690	4135	4135	4135	4135	0
199	20241113	180700	171297690	4135	4135	4135	4135	0
200	20241113	180600	171297690	4135	4135	4135	4135	0
201	20241113	180500	171297690	4135	4135	4135	4135	0
202	20241113	180400	171297690	4135	4135	4135	4135	0
203	20241113	180300	171297690	4135	4135	4135	4135	0
204	20241113	180200	171297690	4135	4135	4135	4135	0
205	20241113	180100	171297690	4135	4135	4135	4135	0
206	20241113	180000	171297690	4135	4135	4135	4135	0
207	20241113	175900	171297690	4135	4135	4135	4135	0
208	20241113	175800	171297690	4135	4135	4135	4135	0
209	20241113	175700	171297690	4135	4135	4135	4135	0
210	20241113	175600	171297690	4135	4135	4135	4135	0
211	20241113	175500	171297690	4135	4135	4135	4135	0
212	20241113	175400	171297690	4135	4135	4135	4135	1821
213	20241113	175300	171297690	4135	4135	4135	4135	0
214	20241113	175200	171297690	4135	4135	4135	4135	0
215	20241113	175100	171297690	4135	4135	4135	4135	0
216	20241113	175000	171297690	4135	4135	4135	4135	0
217	20241113	174900	171297690	4135	4135	4135	4135	0
218	20241113	174800	171297690	4135	4135	4135	4135	0
219	20241113	174700	171297690	4135	4135	4135	4135	0
220	20241113	174600	171297690	4135	4135	4135	4135	0
221	20241113	174500	171297690	4135	4135	4135	4135	0
222	20241113	174400	171297690	4135	4135	4135	4135	0
223	20241113	174300	171297690	4135	4135	4135	4135	0
224	20241113	174200	171297690	4135	4135	4135	4135	0
225	20241113	174100	171297690	4135	4135	4135	4135	0
226	20241113	174000	171297690	4135	4135	4135	4135	0
227	20241113	173900	171297690	4135	4135	4135	4135	0
228	20241113	173800	171297690	4135	4135	4135	4135	0
229	20241113	173700	171297690	4135	4135	4135	4135	0
230	20241113	173600	171297690	4135	4135	4135	4135	0
231	20241113	173500	171297690	4135	4135	4135	4135	0
232	20241113	173400	171297690	4135	4135	4135	4135	0
233	20241113	173300	171297690	4135	4135	4135	4135	0
234	20241113	173200	171297690	4135	4135	4135	4135	0
235	20241113	173100	171297690	4135	4135	4135	4135	0
236	20241113	173000	171297690	4135	4135	4135	4135	0
237	20241113	172900	171297690	4135	4135	4135	4135	0
238	20241113	172800	171297690	4135	4135	4135	4135	0
239	20241113	172700	171297690	4135	4135	4135	4135	0
240	20241113	172600	171297690	4135	4135	4135	4135	0
241	20241113	172500	171297690	4135	4135	4135	4135	0
242	20241113	172400	171297690	4135	4135	4135	4135	1821
243	20241113	172300	171297690	4135	4135	4135	4135	0
244	20241113	172200	171297690	4135	4135	4135	4135	0
245	20241113	172100	171297690	4135	4135	4135	4135	0
246	20241113	172000	171297690	4135	4135	4135	4135	0
247	20241113	171900	171297690	4135	4135	4135	4135	0
248	20241113	171800	171297690	4135	4135	4135	4135	0
249	20241113	171700	171297690	4135	4135	4135	4135	0
250	20241113	171600	171297690	4135	4135	4135	4135	0
251	20241113	171500	171297690	4135	4135	4135	4135	0
252	20241113	171400	171297690	4135	4135	4135	4135	0
253	20241113	171300	171297690	4135	4135	4135	4135	0
254	20241113	171200	171297690	4135	4135	4135	4135	0
255	20241113	171100	171297690	4135	4135	4135	4135	0
256	20241113	171000	171297690	4135	4135	4135	4135	0
257	20241113	170900	171297690	4135	4135	4135	4135	0
258	20241113	170800	171297690	4135	4135	4135	4135	0
259	20241113	170700	171297690	4135	4135	4135	4135	0
260	20241113	170600	171297690	4135	4135	4135	4135	0
261	20241113	170500	171297690	4135	4135	4135	4135	0
262	20241113	170400	171297690	4135	4135	4135	4135	0
263	20241113	170300	171297690	4135	4135	4135	4135	0
264	20241113	170200	171297690	4135	4135	4135	4135	0
265	20241113	170100	171297690	4135	4135	4135	4135	0
266	20241113	170000	171297690	4135	4135	4135	4135	0
267	20241113	165900	171297690	4135	4135	4135	4135	0
268	20241113	165800	171297690	4135	4135	4135	4135	0
269	20241113	165700	171297690	4135	4135	4135	4135	0
270	20241113	165600	171297690	4135	4135	4135	4135	0
271	20241113	165500	171297690	4135	4135	4135	4135	0
272	20241113	165400	171297690	4135	4135	4135	4135	1821
273	20241113	165300	171297690	4135	4135	4135	4135	0
274	20241113	165200	171297690	4135	4135	4135	4135	0
275	20241113	165100	171297690	4135	4135	4135	4135	0
276	20241113	165000	171297690	4135	4135	4135	4135	0
277	20241113	164900	171297690	4135	4135	4135	4135	0
278	20241113	164800	171297690	4135	4135	4135	4135	0
279	20241113	164700	171297690	4135	4135	4135	4135	0
280	20241113	164600	171297690	4135	4135	4135	4135	0
281	20241113	164500	171297690	4135	4135	4135	4135	0
282	20241113	164400	171297690	4135	4135	4135	4135	0
283	20241113	164300	171297690	4135	4135	4135	4135	0
284	20241113	164200	171297690	4135	4135	4135	4135	0
285	20241113	164100	171297690	4135	4135	4135	4135	0
286	20241113	164000	171297690	4135	4135	4135	4135	0
287	20241113	163900	171297690	4135	4135	4135	4135	0
288	20241113	163800	171297690	4135	4135	4135	4135	0
289	20241113	163700	171297690	4135	4135	4135	4135	0
290	20241113	163600	171297690	4135	4135	4135	4135	0
291	20241113	163500	171297690	4135	4135	4135	4135	0
292	20241113	163400	171297690	4135	4135	4135	4135	0
293	20241113	163300	171297690	4135	4135	4135	4135	0
294	20241113	163200	171297690	4135	4135	4135	4135	0
295	20241113	163100	171297690	4135	4135	4135	4135	0
296	20241113	163000	171297690	4135	4135	4135	4135	0
297	20241113	162900	171297690	4135	4135	4135	4135	0
298	20241113	162800	171297690	4135	4135	4135	4135	0
299	20241113	162700	171297690	4135	4135	4135	4135	0
300	20241113	162600	171297690	4135	4135	4135	4135	0
301	20241113	162500	171297690	4135	4135	4135	4135	0
302	20241113	162400	171297690	4135	4135	4135	4135	1821
303	20241113	162300	171297690	4135	4135	4135	4135	0
304	20241113	162200	171297690	4135	4135	4135	4135	0
305	20241113	162100	171297690	4135	4135	4135	4135	0
306	20241113	162000	171297690	4135	4135	4135	4135	0
307	20241113	161900	171297690	4135	4135	4135	4135	0
308	20241113	161800	171297690	4135	4135	4135	4135	0
309	20241113	161700	171297690	4135	4135	4135	4135	0
310	20241113	161600	171297690	4135	4135	4135	4135	0
311	20241113	161500	171297690	4135	4135	4135	4135	0
312	20241113	161400	171297690	4135	4135	4135	4135	0
313	20241113	161300	171297690	4135	4135	4135	4135	0
314	20241113	161200	171297690	4135	4135	4135	4135	0
315	20241113	161100	171297690	4135	4135	4135	4135	0
316	20241113	161000	171297690	4135	4135	4135	4135	0
317	20241113	160900	171297690	4135	4135	4135	4135	0
318	20241113	160800	171297690	4135	4135	4135	4135	0
319	20241113	160700	171297690	4135	4135	4135	4135	0
320	20241113	160600	171297690	4135	4135	4135	4135	0
321	20241113	160500	171297690	4135	4135	4135	4135	0
322	20241113	160400	171297690	4135	4135	4135	4135	0
323	20241113	160300	171297690	4135	4135	4135	4135	0
324	20241113	160200	171297690	4135	4135	4135	4135	0
325	20241113	160100	171297690	4135	4135	4135	4135	0
326	20241113	160000	171297690	4135	4135	4135	4135	0
327	20241113	155900	171297690	4135	4135	4135	4135	0
328	20241113	155800	171297690	4135	4135	4135	4135	0
329	20241113	155700	171297690	4135	4135	4135	4135	0
330	20241113	155600	171297690	4135	4135	4135	4135	0
331	20241113	155500	171297690	4135	4135	4135	4135	0
332	20241113	155400	171297690	4135	4135	4135	4135	1821
333	20241113	155300	171297690	4135	4135	4135	4135	0
334	20241113	155200	171297690	4135	4135	4135	4135	0
335	20241113	155100	171297690	4135	4135	4135	4135	0
336	20241113	155000	171297690	4135	4135	4135	4135	0
337	20241113	154900	171297690	4135	4135	4135	4135	0
338	20241113	154800	171297690	4135	4135	4135	4135	0
339	20241113	154700	171297690	4135	4135	4135	4135	0
340	20241113	154600	171297690	4135	4135	4135	4135	0
341	20241113	154500	171297690	4135	4135	4135	4135	0
342	20241113	154400	171297690	4135	4135	4135	4135	0
343	20241113	154300	171297690	4135	4135	4135	4135	0
344	20241113	154200	171297690	4135	4135	4135	4135	0
345	20241113	154100	171297690	4135	4135	4135	4135	0
346	20241113	154000	171297690	4135	4135	4135	4135	0
347	20241113	153900	171297690	4135	4135	4135	4135	0
348	20241113	153800	171297690	4135	4135	4135	4135	0
349	20241113	153700	171297690	4135	4135	4135	4135	0
350	20241113	153600	171297690	4135	4135	4135	4135	0
351	20241113	153500	171297690	4135	4135	4135	4135	0
352	20241113	153400	171297690	4135	4135	4135	4135	0
353	20241113	153300	171297690	4135	4135	4135	4135	0
354	20241113	153200	171297690	4135	4135	4135	4135	0
355	20241113	153100	171297690	4135	4135	4135	4135	0
356	20241113	153000	171297690	4135	4135	4135	4135	1821
357	20241113	152900	163767855	4145	4145	4145	4145	0
358	20241113	152800	163767855	4145	4145	4145	4145	0
359	20241113	152700	163767855	4145	4145	4145	4145	0
360	20241113	152600	163767855	4145	4145	4145	4145	0
361	20241113	152500	163767855	4145	4145	4145	4145	0
362	20241113	152400	163767855	4145	4145	4145	4145	0
363	20241113	152300	163767855	4145	4145	4145	4145	0
364	20241113	152200	163767855	4145	4145	4145	4145	0
365	20241113	152100	163767855	4145	4145	4145	4145	0
366	20241113	152000	163767855	4145	4145	4145	4145	0
367	20241113	151900	163767855	4145	4145	4155	4145	499
368	20241113	151800	161699170	4150	4155	4155	4150	189
369	20241113	151700	160914635	4155	4155	4155	4155	0
370	20241113	151600	160914635	4155	4150	4155	4150	214
371	20241113	151500	160026465	4155	4160	4160	4155	88
372	20241113	151400	159660815	4160	4160	4160	4160	216
373	20241113	151300	158762255	4170	4170	4170	4170	0
374	20241113	151200	158762255	4170	4170	4170	4170	12
375	20241113	151100	158712215	4170	4170	4170	4170	33
376	20241113	151000	158574605	4165	4165	4165	4165	387
377	20241113	150900	156962750	4165	4165	4165	4165	0
378	20241113	150800	156962750	4165	4165	4165	4165	10
379	20241113	150700	156921100	4165	4165	4165	4165	45
380	20241113	150600	156733675	4170	4170	4170	4170	0
381	20241113	150500	156733675	4170	4170	4170	4170	0
382	20241113	150400	156733675	4170	4165	4170	4165	222
383	20241113	150300	155808935	4170	4170	4170	4170	3
384	20241113	150200	155796425	4170	4170	4170	4170	299
385	20241113	150100	154549595	4180	4180	4180	4160	891
386	20241113	150000	150825235	4185	4185	4185	4185	0
387	20241113	145900	150825235	4185	4185	4185	4185	886
388	20241113	145800	147117325	4160	4180	4180	4160	607
389	20241113	145700	144591700	4190	4170	4190	4170	115
390	20241113	145600	144111850	4175	4180	4180	4175	113
391	20241113	145500	143639600	4205	4205	4205	4205	20
392	20241113	145400	143555500	4200	4200	4200	4200	11
393	20241113	145300	143509300	4205	4205	4205	4205	0
394	20241113	145200	143509300	4205	4205	4205	4205	0
395	20241113	145100	143509300	4205	4205	4205	4205	38
396	20241113	145000	143349510	4175	4175	4175	4175	0
397	20241113	144900	143349510	4175	4175	4175	4175	0
398	20241113	144800	143349510	4175	4175	4175	4175	0
399	20241113	144700	143349510	4175	4175	4175	4175	150
400	20241113	144600	142723260	4210	4210	4210	4210	0
401	20241113	144500	142723260	4210	4190	4210	4190	206
402	20241113	144400	141857875	4165	4165	4165	4165	0
403	20241113	144300	141857875	4165	4165	4165	4165	0
404	20241113	144200	141857875	4165	4165	4165	4165	0
405	20241113	144100	141857875	4165	4165	4165	4165	13
406	20241113	144000	141803730	4180	4180	4180	4180	0
407	20241113	143900	141803730	4180	4180	4180	4180	0
408	20241113	143800	141803730	4180	4180	4180	4180	0
409	20241113	143700	141803730	4180	4180	4180	4180	18
410	20241113	143600	141728490	4180	4180	4180	4180	0
411	20241113	143500	141728490	4180	4195	4195	4180	31
412	20241113	143400	141598745	4200	4200	4200	4200	43
413	20241113	143300	141418145	4200	4200	4200	4200	9
414	20241113	143200	141380345	4205	4205	4205	4200	11
415	20241113	143100	141334095	4205	4205	4205	4205	3
416	20241113	143000	141321480	4205	4205	4205	4205	0
417	20241113	142900	141321480	4205	4205	4205	4205	0
418	20241113	142800	141321480	4205	4205	4205	4205	0
419	20241113	142700	141321480	4205	4205	4205	4205	26
420	20241113	142600	141212150	4205	4205	4205	4205	104
421	20241113	142500	140774830	4210	4210	4210	4210	0
422	20241113	142400	140774830	4210	4210	4210	4210	0
423	20241113	142300	140774830	4210	4210	4210	4210	2
424	20241113	142200	140766410	4210	4165	4210	4165	416
425	20241113	142100	139021250	4150	4150	4150	4150	0
426	20241113	142000	139021250	4150	4150	4150	4150	0
427	20241113	141900	139021250	4150	4150	4150	4150	100
428	20241113	141800	138606250	4155	4155	4155	4155	179
429	20241113	141700	137862505	4155	4155	4155	4155	0
430	20241113	141600	137862505	4155	4155	4155	4155	0
431	20241113	141500	137862505	4155	4155	4155	4155	100
432	20241113	141400	137447005	4155	4160	4160	4155	100
433	20241113	141300	137031405	4160	4160	4160	4160	0
434	20241113	141200	137031405	4160	4165	4165	4160	60
435	20241113	141100	136781605	4165	4165	4165	4165	0
436	20241113	141000	136781605	4165	4165	4165	4165	0
437	20241113	140900	136781605	4165	4165	4165	4165	17
438	20241113	140800	136710800	4205	4205	4205	4205	0
439	20241113	140700	136710800	4205	4195	4205	4195	100
440	20241113	140600	136290390	4165	4165	4165	4165	0
441	20241113	140500	136290390	4165	4165	4165	4165	0
442	20241113	140400	136290390	4165	4165	4165	4165	0
443	20241113	140300	136290390	4165	4165	4165	4165	0
444	20241113	140200	136290390	4165	4165	4165	4165	0
445	20241113	140100	136290390	4165	4165	4165	4165	0
446	20241113	140000	136290390	4165	4200	4200	4165	121
447	20241113	135900	135782295	4200	4195	4200	4195	100
448	20241113	135800	135362330	4205	4165	4205	4165	100
449	20241113	135700	134944330	4165	4165	4165	4165	95
450	20241113	135600	134548655	4165	4165	4165	4165	0
451	20241113	135500	134548655	4165	4165	4165	4165	0
452	20241113	135400	134548655	4165	4170	4170	4165	23
453	20241113	135300	134452765	4175	4180	4180	4175	40
454	20241113	135200	134285760	4180	4180	4180	4180	0
455	20241113	135100	134285760	4180	4180	4180	4180	0
456	20241113	135000	134285760	4180	4180	4180	4180	448
457	20241113	134900	132413120	4180	4180	4180	4180	0
458	20241113	134800	132413120	4180	4180	4180	4180	0
459	20241113	134700	132413120	4180	4180	4180	4180	0
460	20241113	134600	132413120	4180	4180	4180	4180	0
461	20241113	134500	132413120	4180	4180	4180	4180	2
462	20241113	134400	132404760	4205	4180	4205	4180	25
463	20241113	134300	132299660	4180	4180	4180	4180	0
464	20241113	134200	132299660	4180	4180	4180	4180	0
465	20241113	134100	132299660	4180	4180	4180	4180	13
466	20241113	134000	132245320	4205	4205	4205	4205	0
467	20241113	133900	132245320	4205	4205	4205	4205	0
468	20241113	133800	132245320	4205	4205	4205	4205	23
469	20241113	133700	132148605	4200	4200	4200	4200	0
470	20241113	133600	132148605	4200	4200	4200	4200	10
471	20241113	133500	132106605	4205	4205	4205	4205	0
472	20241113	133400	132106605	4205	4205	4205	4205	0
473	20241113	133300	132106605	4205	4205	4205	4205	30
474	20241113	133200	131980455	4200	4190	4200	4190	419
475	20241113	133100	130221725	4180	4180	4180	4180	11
476	20241113	133000	130175745	4180	4180	4180	4180	17
477	20241113	132900	130104685	4180	4180	4180	4180	35
478	20241113	132800	129958385	4175	4175	4175	4175	0
479	20241113	132700	129958385	4175	4165	4175	4165	596
480	20241113	132600	127473030	4160	4160	4160	4160	20
481	20241113	132500	127389830	4160	4160	4160	4160	1
482	20241113	132400	127385670	4160	4160	4160	4160	0
483	20241113	132300	127385670	4160	4145	4160	4145	434
484	20241113	132200	125581410	4145	4140	4145	4140	49
485	20241113	132100	125378515	4150	4150	4150	4150	6
486	20241113	132000	125353615	4150	4150	4150	4150	8
487	20241113	131900	125320415	4150	4150	4150	4150	2
488	20241113	131800	125312115	4150	4150	4150	4150	4
489	20241113	131700	125295515	4150	4150	4150	4150	0
490	20241113	131600	125295515	4150	4150	4150	4150	0
491	20241113	131500	125295515	4150	4150	4150	4150	1
492	20241113	131400	125291365	4140	4140	4140	4140	10
493	20241113	131300	125249965	4145	4145	4145	4145	0
494	20241113	131200	125249965	4145	4145	4145	4145	8
495	20241113	131100	125216805	4145	4145	4145	4145	1
496	20241113	131000	125212660	4150	4155	4155	4150	600
497	20241113	130900	122721930	4160	4160	4160	4160	269
498	20241113	130800	121602890	4165	4165	4165	4165	1
499	20241113	130700	121598725	4170	4170	4170	4170	1
500	20241113	130600	121594555	4170	4170	4170	4170	0
501	20241113	130500	121594555	4170	4170	4170	4170	2
502	20241113	130400	121586215	4175	4175	4175	4175	0
503	20241113	130300	121586215	4175	4175	4175	4175	1
504	20241113	130200	121582040	4160	4160	4160	4160	0
505	20241113	130100	121582040	4160	4160	4160	4160	0
506	20241113	130000	121582040	4160	4160	4160	4160	2
507	20241113	125900	121573720	4155	4150	4160	4150	30
508	20241113	125800	121449070	4160	4160	4160	4160	198
509	20241113	125700	120625390	4150	4150	4150	4150	0
510	20241113	125600	120625390	4150	4150	4150	4150	0
511	20241113	125500	120625390	4150	4160	4160	4150	227
512	20241113	125400	119682935	4155	4160	4165	4155	182
513	20241113	125300	118926140	4165	4165	4165	4165	50
514	20241113	125200	118717890	4165	4165	4165	4165	0
515	20241113	125100	118717890	4165	4165	4165	4165	0
516	20241113	125000	118717890	4165	4165	4165	4165	1
517	20241113	124900	118713725	4165	4165	4165	4165	599
518	20241113	124800	116218890	4165	4165	4165	4165	0
519	20241113	124700	116218890	4165	4165	4165	4165	0
520	20241113	124600	116218890	4165	4165	4165	4165	0
521	20241113	124500	116218890	4165	4165	4165	4165	0
522	20241113	124400	116218890	4165	4165	4165	4165	0
523	20241113	124300	116218890	4165	4165	4165	4165	0
524	20241113	124200	116218890	4165	4165	4165	4165	0
525	20241113	124100	116218890	4165	4165	4165	4165	1
526	20241113	124000	116214725	4170	4170	4170	4170	708
527	20241113	123900	113262365	4175	4175	4175	4175	0
528	20241113	123800	113262365	4175	4175	4175	4175	1500
529	20241113	123700	106999865	4175	4175	4175	4175	0
530	20241113	123600	106999865	4175	4175	4175	4175	0
531	20241113	123500	106999865	4175	4175	4175	4175	0
532	20241113	123400	106999865	4175	4175	4175	4175	0
533	20241113	123300	106999865	4175	4175	4175	4175	0
534	20241113	123200	106999865	4175	4175	4175	4175	1
535	20241113	123100	106995690	4175	4175	4175	4175	2
536	20241113	123000	106987340	4175	4175	4175	4175	0
537	20241113	122900	106987340	4175	4180	4180	4175	537
538	20241113	122800	104745285	4190	4190	4190	4190	50
539	20241113	122700	104535785	4190	4190	4190	4190	249
540	20241113	122600	103492475	4190	4190	4190	4190	0
541	20241113	122500	103492475	4190	4190	4190	4190	208
542	20241113	122400	102620955	4180	4180	4180	4180	300
543	20241113	122300	101366955	4190	4190	4190	4190	0
544	20241113	122200	101366955	4190	4190	4190	4190	0
545	20241113	122100	101366955	4190	4190	4190	4190	500
546	20241113	122000	99271955	4190	4190	4190	4190	10
547	20241113	121900	99230055	4180	4180	4180	4180	0
548	20241113	121800	99230055	4180	4180	4180	4180	0
549	20241113	121700	99230055	4180	4180	4180	4180	0
550	20241113	121600	99230055	4180	4180	4180	4180	0
551	20241113	121500	99230055	4180	4180	4180	4180	18
552	20241113	121400	99154815	4180	4180	4180	4180	40
553	20241113	121300	98987615	4180	4180	4180	4180	33
554	20241113	121200	98849675	4180	4180	4180	4180	26
555	20241113	121100	98740995	4180	4180	4180	4180	86
556	20241113	121000	98381515	4175	4175	4175	4175	0
557	20241113	120900	98381515	4175	4175	4175	4175	2
558	20241113	120800	98373165	4170	4170	4170	4170	0
559	20241113	120700	98373165	4170	4170	4170	4170	10
560	20241113	120600	98331465	4170	4170	4170	4170	1000
561	20241113	120500	94161465	4170	4170	4170	4170	0
562	20241113	120400	94161465	4170	4170	4170	4170	0
563	20241113	120300	94161465	4170	4170	4170	4170	0
564	20241113	120200	94161465	4170	4170	4170	4170	0
565	20241113	120100	94161465	4170	4170	4170	4170	250
566	20241113	120000	93118965	4170	4170	4180	4170	31
567	20241113	115900	92989495	4180	4180	4180	4180	20
568	20241113	115800	92905895	4180	4185	4185	4180	12
569	20241113	115700	92855685	4185	4185	4185	4185	0
570	20241113	115600	92855685	4185	4185	4185	4185	32
571	20241113	115500	92721765	4170	4170	4170	4170	0
572	20241113	115400	92721765	4170	4170	4170	4170	5
573	20241113	115300	92700915	4170	4170	4170	4170	8
574	20241113	115200	92667555	4165	4165	4165	4165	0
575	20241113	115100	92667555	4165	4165	4165	4165	1
576	20241113	115000	92663390	4165	4170	4170	4165	423
577	20241113	114900	90899495	4170	4170	4170	4170	0
578	20241113	114800	90899495	4170	4170	4170	4170	1
579	20241113	114700	90895325	4170	4170	4170	4170	0
580	20241113	114600	90895325	4170	4170	4170	4170	110
581	20241113	114500	90436625	4170	4170	4170	4170	35
582	20241113	114400	90290675	4170	4170	4170	4170	36
583	20241113	114300	90140555	4170	4170	4170	4170	14
584	20241113	114200	90082175	4170	4170	4170	4170	0
585	20241113	114100	90082175	4170	4170	4170	4170	0
586	20241113	114000	90082175	4170	4170	4170	4170	0
587	20241113	113900	90082175	4170	4170	4170	4170	0
588	20241113	113800	90082175	4170	4170	4170	4170	0
589	20241113	113700	90082175	4170	4170	4170	4170	0
590	20241113	113600	90082175	4170	4170	4170	4170	0
591	20241113	113500	90082175	4170	4170	4170	4170	0
592	20241113	113400	90082175	4170	4175	4175	4170	606
593	20241113	113300	87552405	4175	4175	4175	4175	37
594	20241113	113200	87397930	4200	4200	4200	4200	0
595	20241113	113100	87397930	4200	4175	4200	4175	6
596	20241113	113000	87372755	4180	4195	4200	4180	322
597	20241113	112900	86026560	4200	4200	4200	4200	0
598	20241113	112800	86026560	4200	4200	4200	4200	0
599	20241113	112700	86026560	4200	4200	4200	4200	0
600	20241113	112600	86026560	4200	4200	4200	4200	0
601	20241113	112500	86026560	4200	4200	4200	4200	0
602	20241113	112400	86026560	4200	4200	4200	4200	8
603	20241113	112300	85992960	4180	4180	4180	4180	0
604	20241113	112200	85992960	4180	4180	4180	4180	10
605	20241113	112100	85951160	4190	4180	4190	4180	302
606	20241113	112000	84685790	4190	4190	4190	4190	30
607	20241113	111900	84560090	4195	4195	4195	4195	0
608	20241113	111800	84560090	4195	4175	4195	4175	21
609	20241113	111700	84472395	4205	4205	4205	4205	0
610	20241113	111600	84472395	4205	4205	4205	4205	0
611	20241113	111500	84472395	4205	4205	4205	4205	0
612	20241113	111400	84472395	4205	4205	4205	4205	0
613	20241113	111300	84472395	4205	4205	4205	4205	0
614	20241113	111200	84472395	4205	4180	4205	4175	728
615	20241113	111100	81431155	4180	4180	4180	4180	100
616	20241113	111000	81013155	4180	4180	4180	4180	276
617	20241113	110900	79859475	4180	4180	4180	4180	0
618	20241113	110800	79859475	4180	4180	4180	4180	0
619	20241113	110700	79859475	4180	4180	4180	4180	0
620	20241113	110600	79859475	4180	4180	4180	4180	120
621	20241113	110500	79357875	4205	4205	4205	4205	0
622	20241113	110400	79357875	4205	4205	4205	4205	0
623	20241113	110300	79357875	4205	4205	4205	4205	0
624	20241113	110200	79357875	4205	4205	4205	4205	0
625	20241113	110100	79357875	4205	4205	4205	4205	0
626	20241113	110000	79357875	4205	4205	4205	4205	0
627	20241113	105900	79357875	4205	4205	4205	4205	14
628	20241113	105800	79299005	4170	4170	4170	4170	10
629	20241113	105700	79257305	4205	4205	4205	4205	1
630	20241113	105600	79253100	4170	4170	4170	4170	1
631	20241113	105500	79248930	4170	4170	4175	4170	11
632	20241113	105400	79203055	4170	4170	4170	4170	20
633	20241113	105300	79119655	4175	4190	4190	4175	500
634	20241113	105200	77030545	4210	4210	4210	4210	0
635	20241113	105100	77030545	4210	4210	4210	4210	0
636	20241113	105000	77030545	4210	4210	4210	4210	0
637	20241113	104900	77030545	4210	4210	4210	4210	0
638	20241113	104800	77030545	4210	4210	4210	4210	0
639	20241113	104700	77030545	4210	4210	4210	4210	0
640	20241113	104600	77030545	4210	4210	4210	4210	0
641	20241113	104500	77030545	4210	4210	4210	4210	0
642	20241113	104400	77030545	4210	4210	4210	4210	0
643	20241113	104300	77030545	4210	4210	4210	4210	1
644	20241113	104200	77026335	4210	4210	4210	4210	0
645	20241113	104100	77026335	4210	4210	4210	4210	0
646	20241113	104000	77026335	4210	4180	4210	4175	1438
647	20241113	103900	71014780	4180	4180	4180	4180	1283
648	20241113	103800	65651840	4190	4190	4190	4190	400
649	20241113	103700	63975840	4190	4190	4190	4175	178
650	20241113	103600	63230050	4190	4190	4190	4190	0
651	20241113	103500	63230050	4190	4175	4190	4175	21
652	20241113	103400	63142360	4175	4175	4175	4175	0
653	20241113	103300	63142360	4175	4175	4190	4175	93
654	20241113	103200	62752980	4185	4185	4185	4185	10
655	20241113	103100	62711130	4190	4185	4190	4185	7
656	20241113	103000	62681830	4175	4175	4175	4175	0
657	20241113	102900	62681830	4175	4180	4180	4175	24
658	20241113	102800	62581560	4180	4185	4185	4180	14
659	20241113	102700	62523020	4185	4190	4190	4185	29
660	20241113	102600	62401550	4190	4190	4190	4190	1
661	20241113	102500	62397360	4200	4200	4200	4200	10
662	20241113	102400	62355360	4200	4200	4200	4200	0
663	20241113	102300	62355360	4200	4190	4200	4190	42
664	20241113	102200	62179060	4190	4195	4195	4190	473
665	20241113	102100	60194840	4195	4200	4200	4195	665
666	20241113	102000	57404565	4205	4205	4205	4205	11
667	20241113	101900	57358310	4205	4205	4205	4205	118
668	20241113	101800	56862120	4215	4215	4215	4215	0
669	20241113	101700	56862120	4215	4215	4215	4215	0
670	20241113	101600	56862120	4215	4205	4215	4205	8
671	20241113	101500	56828470	4205	4215	4215	4205	1691
672	20241113	101400	49713575	4215	4215	4215	4215	8
673	20241113	101300	49679855	4215	4220	4220	4215	42
674	20241113	101200	49502820	4220	4220	4220	4220	20
675	20241113	101100	49418420	4215	4215	4215	4215	150
676	20241113	101000	48786170	4220	4225	4225	4220	83
677	20241113	100900	48435795	4230	4230	4230	4230	0
678	20241113	100800	48435795	4230	4230	4230	4230	0
679	20241113	100700	48435795	4230	4230	4230	4230	11
680	20241113	100600	48389265	4235	4235	4235	4235	0
681	20241113	100500	48389265	4235	4250	4250	4235	1032
682	20241113	100400	44008940	4270	4270	4270	4270	26
683	20241113	100300	43897920	4270	4270	4270	4270	1
684	20241113	100200	43893650	4270	4270	4270	4270	0
685	20241113	100100	43893650	4270	4270	4270	4270	0
686	20241113	100000	43893650	4270	4270	4270	4270	0
687	20241113	095900	43893650	4270	4270	4270	4270	0
688	20241113	095800	43893650	4270	4275	4275	4270	44
689	20241113	095700	43705765	4270	4270	4275	4270	210
690	20241113	095600	42809060	4250	4250	4250	4250	1
691	20241113	095500	42804810	4260	4260	4260	4260	74
692	20241113	095400	42489570	4260	4260	4260	4260	26
693	20241113	095300	42378810	4260	4260	4260	4260	20
694	20241113	095200	42293610	4270	4270	4270	4270	7
695	20241113	095100	42263720	4245	4245	4245	4245	0
696	20241113	095000	42263720	4245	4245	4245	4240	119
697	20241113	094900	41758660	4245	4245	4245	4245	0
698	20241113	094800	41758660	4245	4240	4245	4240	21
699	20241113	094700	41669595	4240	4240	4240	4240	34
700	20241113	094600	41525435	4245	4245	4245	4245	15
701	20241113	094500	41461760	4245	4245	4245	4245	88
702	20241113	094400	41088200	4245	4245	4245	4245	25
703	20241113	094300	40982075	4280	4270	4280	4240	110
704	20241113	094200	40512830	4270	4260	4270	4260	33
705	20241113	094100	40372210	4260	4260	4260	4260	0
706	20241113	094000	40372210	4260	4260	4260	4260	0
707	20241113	093900	40372210	4260	4260	4260	4260	0
708	20241113	093800	40372210	4260	4260	4260	4260	0
709	20241113	093700	40372210	4260	4260	4260	4260	0
710	20241113	093600	40372210	4260	4260	4260	4260	24
711	20241113	093500	40269970	4260	4215	4260	4215	722
712	20241113	093400	37212145	4215	4215	4215	4215	20
713	20241113	093300	37127845	4235	4235	4235	4235	0
714	20241113	093200	37127845	4235	4235	4235	4235	0
715	20241113	093100	37127845	4235	4235	4235	4235	306
716	20241113	093000	35831935	4235	4225	4235	4225	862
717	20241113	092900	32182465	4220	4215	4220	4210	244
718	20241113	092800	31154980	4220	4220	4220	4220	103
719	20241113	092700	30720320	4225	4230	4230	4225	259
720	20241113	092600	29625290	4230	4235	4235	4230	7
721	20241113	092500	29595650	4235	4235	4235	4235	5
722	20241113	092400	29574475	4235	4235	4235	4235	0
723	20241113	092300	29574475	4235	4235	4235	4235	1179
724	20241113	092200	24581410	4235	4235	4235	4235	40
725	20241113	092100	24412010	4235	4235	4235	4235	4
726	20241113	092000	24395070	4235	4235	4235	4235	0
727	20241113	091900	24395070	4235	4240	4240	4235	104
728	20241113	091800	23954335	4245	4265	4265	4245	1244
729	20241113	091700	18660210	4265	4270	4270	4265	791
730	20241113	091600	15283200	4305	4305	4305	4305	10
731	20241113	091500	15240150	4305	4305	4305	4305	0
732	20241113	091400	15240150	4305	4305	4305	4305	6
733	20241113	091300	15214320	4305	4305	4305	4305	196
734	20241113	091200	14370540	4305	4305	4305	4300	85
735	20241113	091100	14004620	4305	4305	4305	4305	7
736	20241113	091000	13974485	4305	4260	4305	4260	423
737	20241113	090900	12167915	4260	4260	4260	4260	50
738	20241113	090800	11954915	4290	4300	4300	4290	353
739	20241113	090700	10437980	4300	4295	4300	4295	36
740	20241113	090600	10283265	4365	4300	4400	4295	672
741	20241113	090500	7374120	4300	4300	4300	4300	100
742	20241113	090400	6944120	4300	4285	4300	4285	1504
743	20241113	090300	496005	4285	4285	4285	4285	0
744	20241113	090200	496005	4285	4285	4285	4285	0
745	20241113	090100	496005	4285	4285	4285	4285	0
746	20241113	090000	496005	4285	4250	4285	4245	116