KissMeData/450520/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	213300	160213670	2955	2955	2955	2955	1085
3	20241113	213200	160213670	2955	2955	2955	2955	0
4	20241113	213100	160213670	2955	2955	2955	2955	0
5	20241113	213000	160213670	2955	2955	2955	2955	0
6	20241113	212900	160213670	2955	2955	2955	2955	0
7	20241113	212800	160213670	2955	2955	2955	2955	0
8	20241113	212700	160213670	2955	2955	2955	2955	0
9	20241113	212600	160213670	2955	2955	2955	2955	0
10	20241113	212500	160213670	2955	2955	2955	2955	0
11	20241113	212400	160213670	2955	2955	2955	2955	0
12	20241113	212300	160213670	2955	2955	2955	2955	0
13	20241113	212200	160213670	2955	2955	2955	2955	0
14	20241113	212100	160213670	2955	2955	2955	2955	0
15	20241113	212000	160213670	2955	2955	2955	2955	0
16	20241113	211900	160213670	2955	2955	2955	2955	0
17	20241113	211800	160213670	2955	2955	2955	2955	0
18	20241113	211700	160213670	2955	2955	2955	2955	0
19	20241113	211600	160213670	2955	2955	2955	2955	0
20	20241113	211500	160213670	2955	2955	2955	2955	0
21	20241113	211400	160213670	2955	2955	2955	2955	0
22	20241113	211300	160213670	2955	2955	2955	2955	0
23	20241113	211200	160213670	2955	2955	2955	2955	0
24	20241113	211100	160213670	2955	2955	2955	2955	0
25	20241113	211000	160213670	2955	2955	2955	2955	0
26	20241113	210900	160213670	2955	2955	2955	2955	0
27	20241113	210800	160213670	2955	2955	2955	2955	0
28	20241113	210700	160213670	2955	2955	2955	2955	0
29	20241113	210600	160213670	2955	2955	2955	2955	0
30	20241113	210500	160213670	2955	2955	2955	2955	0
31	20241113	210400	160213670	2955	2955	2955	2955	0
32	20241113	210300	160213670	2955	2955	2955	2955	1085
33	20241113	210200	160213670	2955	2955	2955	2955	0
34	20241113	210100	160213670	2955	2955	2955	2955	0
35	20241113	210000	160213670	2955	2955	2955	2955	0
36	20241113	205900	160213670	2955	2955	2955	2955	0
37	20241113	205800	160213670	2955	2955	2955	2955	0
38	20241113	205700	160213670	2955	2955	2955	2955	0
39	20241113	205600	160213670	2955	2955	2955	2955	0
40	20241113	205500	160213670	2955	2955	2955	2955	0
41	20241113	205400	160213670	2955	2955	2955	2955	0
42	20241113	205300	160213670	2955	2955	2955	2955	0
43	20241113	205200	160213670	2955	2955	2955	2955	0
44	20241113	205100	160213670	2955	2955	2955	2955	0
45	20241113	205000	160213670	2955	2955	2955	2955	0
46	20241113	204900	160213670	2955	2955	2955	2955	0
47	20241113	204800	160213670	2955	2955	2955	2955	0
48	20241113	204700	160213670	2955	2955	2955	2955	0
49	20241113	204600	160213670	2955	2955	2955	2955	0
50	20241113	204500	160213670	2955	2955	2955	2955	0
51	20241113	204400	160213670	2955	2955	2955	2955	0
52	20241113	204300	160213670	2955	2955	2955	2955	0
53	20241113	204200	160213670	2955	2955	2955	2955	0
54	20241113	204100	160213670	2955	2955	2955	2955	0
55	20241113	204000	160213670	2955	2955	2955	2955	0
56	20241113	203900	160213670	2955	2955	2955	2955	0
57	20241113	203800	160213670	2955	2955	2955	2955	0
58	20241113	203700	160213670	2955	2955	2955	2955	0
59	20241113	203600	160213670	2955	2955	2955	2955	0
60	20241113	203500	160213670	2955	2955	2955	2955	0
61	20241113	203400	160213670	2955	2955	2955	2955	0
62	20241113	203300	160213670	2955	2955	2955	2955	1085
63	20241113	203200	160213670	2955	2955	2955	2955	0
64	20241113	203100	160213670	2955	2955	2955	2955	0
65	20241113	203000	160213670	2955	2955	2955	2955	0
66	20241113	202900	160213670	2955	2955	2955	2955	0
67	20241113	202800	160213670	2955	2955	2955	2955	0
68	20241113	202700	160213670	2955	2955	2955	2955	0
69	20241113	202600	160213670	2955	2955	2955	2955	0
70	20241113	202500	160213670	2955	2955	2955	2955	0
71	20241113	202400	160213670	2955	2955	2955	2955	0
72	20241113	202300	160213670	2955	2955	2955	2955	0
73	20241113	202200	160213670	2955	2955	2955	2955	0
74	20241113	202100	160213670	2955	2955	2955	2955	0
75	20241113	202000	160213670	2955	2955	2955	2955	0
76	20241113	201900	160213670	2955	2955	2955	2955	0
77	20241113	201800	160213670	2955	2955	2955	2955	0
78	20241113	201700	160213670	2955	2955	2955	2955	0
79	20241113	201600	160213670	2955	2955	2955	2955	0
80	20241113	201500	160213670	2955	2955	2955	2955	0
81	20241113	201400	160213670	2955	2955	2955	2955	0
82	20241113	201300	160213670	2955	2955	2955	2955	0
83	20241113	201200	160213670	2955	2955	2955	2955	0
84	20241113	201100	160213670	2955	2955	2955	2955	0
85	20241113	201000	160213670	2955	2955	2955	2955	0
86	20241113	200900	160213670	2955	2955	2955	2955	0
87	20241113	200800	160213670	2955	2955	2955	2955	0
88	20241113	200700	160213670	2955	2955	2955	2955	0
89	20241113	200600	160213670	2955	2955	2955	2955	0
90	20241113	200500	160213670	2955	2955	2955	2955	0
91	20241113	200400	160213670	2955	2955	2955	2955	0
92	20241113	200300	160213670	2955	2955	2955	2955	1085
93	20241113	200200	160213670	2955	2955	2955	2955	0
94	20241113	200100	160213670	2955	2955	2955	2955	0
95	20241113	200000	160213670	2955	2955	2955	2955	0
96	20241113	195900	160213670	2955	2955	2955	2955	0
97	20241113	195800	160213670	2955	2955	2955	2955	0
98	20241113	195700	160213670	2955	2955	2955	2955	0
99	20241113	195600	160213670	2955	2955	2955	2955	0
100	20241113	195500	160213670	2955	2955	2955	2955	0
101	20241113	195400	160213670	2955	2955	2955	2955	0
102	20241113	195300	160213670	2955	2955	2955	2955	0
103	20241113	195200	160213670	2955	2955	2955	2955	0
104	20241113	195100	160213670	2955	2955	2955	2955	0
105	20241113	195000	160213670	2955	2955	2955	2955	0
106	20241113	194900	160213670	2955	2955	2955	2955	0
107	20241113	194800	160213670	2955	2955	2955	2955	0
108	20241113	194700	160213670	2955	2955	2955	2955	0
109	20241113	194600	160213670	2955	2955	2955	2955	0
110	20241113	194500	160213670	2955	2955	2955	2955	0
111	20241113	194400	160213670	2955	2955	2955	2955	0
112	20241113	194300	160213670	2955	2955	2955	2955	0
113	20241113	194200	160213670	2955	2955	2955	2955	0
114	20241113	194100	160213670	2955	2955	2955	2955	0
115	20241113	194000	160213670	2955	2955	2955	2955	0
116	20241113	193900	160213670	2955	2955	2955	2955	0
117	20241113	193800	160213670	2955	2955	2955	2955	0
118	20241113	193700	160213670	2955	2955	2955	2955	0
119	20241113	193600	160213670	2955	2955	2955	2955	0
120	20241113	193500	160213670	2955	2955	2955	2955	0
121	20241113	193400	160213670	2955	2955	2955	2955	0
122	20241113	193300	160213670	2955	2955	2955	2955	1085
123	20241113	193200	160213670	2955	2955	2955	2955	0
124	20241113	193100	160213670	2955	2955	2955	2955	0
125	20241113	193000	160213670	2955	2955	2955	2955	0
126	20241113	192900	160213670	2955	2955	2955	2955	0
127	20241113	192800	160213670	2955	2955	2955	2955	0
128	20241113	192700	160213670	2955	2955	2955	2955	0
129	20241113	192600	160213670	2955	2955	2955	2955	0
130	20241113	192500	160213670	2955	2955	2955	2955	0
131	20241113	192400	160213670	2955	2955	2955	2955	0
132	20241113	192300	160213670	2955	2955	2955	2955	0
133	20241113	192200	160213670	2955	2955	2955	2955	0
134	20241113	192100	160213670	2955	2955	2955	2955	0
135	20241113	192000	160213670	2955	2955	2955	2955	0
136	20241113	191900	160213670	2955	2955	2955	2955	0
137	20241113	191800	160213670	2955	2955	2955	2955	0
138	20241113	191700	160213670	2955	2955	2955	2955	0
139	20241113	191600	160213670	2955	2955	2955	2955	0
140	20241113	191500	160213670	2955	2955	2955	2955	0
141	20241113	191400	160213670	2955	2955	2955	2955	0
142	20241113	191300	160213670	2955	2955	2955	2955	0
143	20241113	191200	160213670	2955	2955	2955	2955	0
144	20241113	191100	160213670	2955	2955	2955	2955	0
145	20241113	191000	160213670	2955	2955	2955	2955	0
146	20241113	190900	160213670	2955	2955	2955	2955	0
147	20241113	190800	160213670	2955	2955	2955	2955	0
148	20241113	190700	160213670	2955	2955	2955	2955	0
149	20241113	190600	160213670	2955	2955	2955	2955	0
150	20241113	190500	160213670	2955	2955	2955	2955	0
151	20241113	190400	160213670	2955	2955	2955	2955	0
152	20241113	190300	160213670	2955	2955	2955	2955	1085
153	20241113	190200	160213670	2955	2955	2955	2955	0
154	20241113	190100	160213670	2955	2955	2955	2955	0
155	20241113	190000	160213670	2955	2955	2955	2955	0
156	20241113	185900	160213670	2955	2955	2955	2955	0
157	20241113	185800	160213670	2955	2955	2955	2955	0
158	20241113	185700	160213670	2955	2955	2955	2955	0
159	20241113	185600	160213670	2955	2955	2955	2955	0
160	20241113	185500	160213670	2955	2955	2955	2955	0
161	20241113	185400	160213670	2955	2955	2955	2955	0
162	20241113	185300	160213670	2955	2955	2955	2955	0
163	20241113	185200	160213670	2955	2955	2955	2955	0
164	20241113	185100	160213670	2955	2955	2955	2955	0
165	20241113	185000	160213670	2955	2955	2955	2955	0
166	20241113	184900	160213670	2955	2955	2955	2955	0
167	20241113	184800	160213670	2955	2955	2955	2955	0
168	20241113	184700	160213670	2955	2955	2955	2955	0
169	20241113	184600	160213670	2955	2955	2955	2955	0
170	20241113	184500	160213670	2955	2955	2955	2955	0
171	20241113	184400	160213670	2955	2955	2955	2955	0
172	20241113	184300	160213670	2955	2955	2955	2955	0
173	20241113	184200	160213670	2955	2955	2955	2955	0
174	20241113	184100	160213670	2955	2955	2955	2955	0
175	20241113	184000	160213670	2955	2955	2955	2955	0
176	20241113	183900	160213670	2955	2955	2955	2955	0
177	20241113	183800	160213670	2955	2955	2955	2955	0
178	20241113	183700	160213670	2955	2955	2955	2955	0
179	20241113	183600	160213670	2955	2955	2955	2955	0
180	20241113	183500	160213670	2955	2955	2955	2955	0
181	20241113	183400	160213670	2955	2955	2955	2955	0
182	20241113	183300	160213670	2955	2955	2955	2955	1085
183	20241113	183200	160213670	2955	2955	2955	2955	0
184	20241113	183100	160213670	2955	2955	2955	2955	0
185	20241113	183000	160213670	2955	2955	2955	2955	0
186	20241113	182900	160213670	2955	2955	2955	2955	0
187	20241113	182800	160213670	2955	2955	2955	2955	0
188	20241113	182700	160213670	2955	2955	2955	2955	0
189	20241113	182600	160213670	2955	2955	2955	2955	0
190	20241113	182500	160213670	2955	2955	2955	2955	0
191	20241113	182400	160213670	2955	2955	2955	2955	0
192	20241113	182300	160213670	2955	2955	2955	2955	0
193	20241113	182200	160213670	2955	2955	2955	2955	0
194	20241113	182100	160213670	2955	2955	2955	2955	0
195	20241113	182000	160213670	2955	2955	2955	2955	0
196	20241113	181900	160213670	2955	2955	2955	2955	0
197	20241113	181800	160213670	2955	2955	2955	2955	0
198	20241113	181700	160213670	2955	2955	2955	2955	0
199	20241113	181600	160213670	2955	2955	2955	2955	0
200	20241113	181500	160213670	2955	2955	2955	2955	0
201	20241113	181400	160213670	2955	2955	2955	2955	0
202	20241113	181300	160213670	2955	2955	2955	2955	0
203	20241113	181200	160213670	2955	2955	2955	2955	0
204	20241113	181100	160213670	2955	2955	2955	2955	0
205	20241113	181000	160213670	2955	2955	2955	2955	0
206	20241113	180900	160213670	2955	2955	2955	2955	0
207	20241113	180800	160213670	2955	2955	2955	2955	0
208	20241113	180700	160213670	2955	2955	2955	2955	0
209	20241113	180600	160213670	2955	2955	2955	2955	0
210	20241113	180500	160213670	2955	2955	2955	2955	0
211	20241113	180400	160213670	2955	2955	2955	2955	0
212	20241113	180300	160213670	2955	2955	2955	2955	1085
213	20241113	180200	160213670	2955	2955	2955	2955	0
214	20241113	180100	160213670	2955	2955	2955	2955	0
215	20241113	180000	160213670	2955	2955	2955	2955	0
216	20241113	175900	160213670	2955	2955	2955	2955	0
217	20241113	175800	160213670	2955	2955	2955	2955	0
218	20241113	175700	160213670	2955	2955	2955	2955	0
219	20241113	175600	160213670	2955	2955	2955	2955	0
220	20241113	175500	160213670	2955	2955	2955	2955	0
221	20241113	175400	160213670	2955	2955	2955	2955	0
222	20241113	175300	160213670	2955	2955	2955	2955	0
223	20241113	175200	160213670	2955	2955	2955	2955	0
224	20241113	175100	160213670	2955	2955	2955	2955	0
225	20241113	175000	160213670	2955	2955	2955	2955	0
226	20241113	174900	160213670	2955	2955	2955	2955	0
227	20241113	174800	160213670	2955	2955	2955	2955	0
228	20241113	174700	160213670	2955	2955	2955	2955	0
229	20241113	174600	160213670	2955	2955	2955	2955	0
230	20241113	174500	160213670	2955	2955	2955	2955	0
231	20241113	174400	160213670	2955	2955	2955	2955	0
232	20241113	174300	160213670	2955	2955	2955	2955	0
233	20241113	174200	160213670	2955	2955	2955	2955	0
234	20241113	174100	160213670	2955	2955	2955	2955	0
235	20241113	174000	160213670	2955	2955	2955	2955	0
236	20241113	173900	160213670	2955	2955	2955	2955	0
237	20241113	173800	160213670	2955	2955	2955	2955	0
238	20241113	173700	160213670	2955	2955	2955	2955	0
239	20241113	173600	160213670	2955	2955	2955	2955	0
240	20241113	173500	160213670	2955	2955	2955	2955	0
241	20241113	173400	160213670	2955	2955	2955	2955	0
242	20241113	173300	160213670	2955	2955	2955	2955	1085
243	20241113	173200	160213670	2955	2955	2955	2955	0
244	20241113	173100	160213670	2955	2955	2955	2955	0
245	20241113	173000	160213670	2955	2955	2955	2955	0
246	20241113	172900	160213670	2955	2955	2955	2955	0
247	20241113	172800	160213670	2955	2955	2955	2955	0
248	20241113	172700	160213670	2955	2955	2955	2955	0
249	20241113	172600	160213670	2955	2955	2955	2955	0
250	20241113	172500	160213670	2955	2955	2955	2955	0
251	20241113	172400	160213670	2955	2955	2955	2955	0
252	20241113	172300	160213670	2955	2955	2955	2955	0
253	20241113	172200	160213670	2955	2955	2955	2955	0
254	20241113	172100	160213670	2955	2955	2955	2955	0
255	20241113	172000	160213670	2955	2955	2955	2955	0
256	20241113	171900	160213670	2955	2955	2955	2955	0
257	20241113	171800	160213670	2955	2955	2955	2955	0
258	20241113	171700	160213670	2955	2955	2955	2955	0
259	20241113	171600	160213670	2955	2955	2955	2955	0
260	20241113	171500	160213670	2955	2955	2955	2955	0
261	20241113	171400	160213670	2955	2955	2955	2955	0
262	20241113	171300	160213670	2955	2955	2955	2955	0
263	20241113	171200	160213670	2955	2955	2955	2955	0
264	20241113	171100	160213670	2955	2955	2955	2955	0
265	20241113	171000	160213670	2955	2955	2955	2955	0
266	20241113	170900	160213670	2955	2955	2955	2955	0
267	20241113	170800	160213670	2955	2955	2955	2955	0
268	20241113	170700	160213670	2955	2955	2955	2955	0
269	20241113	170600	160213670	2955	2955	2955	2955	0
270	20241113	170500	160213670	2955	2955	2955	2955	0
271	20241113	170400	160213670	2955	2955	2955	2955	0
272	20241113	170300	160213670	2955	2955	2955	2955	1085
273	20241113	170200	160213670	2955	2955	2955	2955	0
274	20241113	170100	160213670	2955	2955	2955	2955	0
275	20241113	170000	160213670	2955	2955	2955	2955	0
276	20241113	165900	160213670	2955	2955	2955	2955	0
277	20241113	165800	160213670	2955	2955	2955	2955	0
278	20241113	165700	160213670	2955	2955	2955	2955	0
279	20241113	165600	160213670	2955	2955	2955	2955	0
280	20241113	165500	160213670	2955	2955	2955	2955	0
281	20241113	165400	160213670	2955	2955	2955	2955	0
282	20241113	165300	160213670	2955	2955	2955	2955	0
283	20241113	165200	160213670	2955	2955	2955	2955	0
284	20241113	165100	160213670	2955	2955	2955	2955	0
285	20241113	165000	160213670	2955	2955	2955	2955	0
286	20241113	164900	160213670	2955	2955	2955	2955	0
287	20241113	164800	160213670	2955	2955	2955	2955	0
288	20241113	164700	160213670	2955	2955	2955	2955	0
289	20241113	164600	160213670	2955	2955	2955	2955	0
290	20241113	164500	160213670	2955	2955	2955	2955	0
291	20241113	164400	160213670	2955	2955	2955	2955	0
292	20241113	164300	160213670	2955	2955	2955	2955	0
293	20241113	164200	160213670	2955	2955	2955	2955	0
294	20241113	164100	160213670	2955	2955	2955	2955	0
295	20241113	164000	160213670	2955	2955	2955	2955	0
296	20241113	163900	160213670	2955	2955	2955	2955	0
297	20241113	163800	160213670	2955	2955	2955	2955	0
298	20241113	163700	160213670	2955	2955	2955	2955	0
299	20241113	163600	160213670	2955	2955	2955	2955	0
300	20241113	163500	160213670	2955	2955	2955	2955	0
301	20241113	163400	160213670	2955	2955	2955	2955	0
302	20241113	163300	160213670	2955	2955	2955	2955	1085
303	20241113	163200	160213670	2955	2955	2955	2955	0
304	20241113	163100	160213670	2955	2955	2955	2955	0
305	20241113	163000	160213670	2955	2955	2955	2955	0
306	20241113	162900	160213670	2955	2955	2955	2955	0
307	20241113	162800	160213670	2955	2955	2955	2955	0
308	20241113	162700	160213670	2955	2955	2955	2955	0
309	20241113	162600	160213670	2955	2955	2955	2955	0
310	20241113	162500	160213670	2955	2955	2955	2955	0
311	20241113	162400	160213670	2955	2955	2955	2955	0
312	20241113	162300	160213670	2955	2955	2955	2955	0
313	20241113	162200	160213670	2955	2955	2955	2955	0
314	20241113	162100	160213670	2955	2955	2955	2955	0
315	20241113	162000	160213670	2955	2955	2955	2955	0
316	20241113	161900	160213670	2955	2955	2955	2955	0
317	20241113	161800	160213670	2955	2955	2955	2955	0
318	20241113	161700	160213670	2955	2955	2955	2955	0
319	20241113	161600	160213670	2955	2955	2955	2955	0
320	20241113	161500	160213670	2955	2955	2955	2955	0
321	20241113	161400	160213670	2955	2955	2955	2955	0
322	20241113	161300	160213670	2955	2955	2955	2955	0
323	20241113	161200	160213670	2955	2955	2955	2955	0
324	20241113	161100	160213670	2955	2955	2955	2955	0
325	20241113	161000	160213670	2955	2955	2955	2955	0
326	20241113	160900	160213670	2955	2955	2955	2955	0
327	20241113	160800	160213670	2955	2955	2955	2955	0
328	20241113	160700	160213670	2955	2955	2955	2955	0
329	20241113	160600	160213670	2955	2955	2955	2955	0
330	20241113	160500	160213670	2955	2955	2955	2955	0
331	20241113	160400	160213670	2955	2955	2955	2955	0
332	20241113	160300	160213670	2955	2955	2955	2955	1085
333	20241113	160200	160213670	2955	2955	2955	2955	0
334	20241113	160100	160213670	2955	2955	2955	2955	0
335	20241113	160000	160213670	2955	2955	2955	2955	0
336	20241113	155900	160213670	2955	2955	2955	2955	0
337	20241113	155800	160213670	2955	2955	2955	2955	0
338	20241113	155700	160213670	2955	2955	2955	2955	0
339	20241113	155600	160213670	2955	2955	2955	2955	0
340	20241113	155500	160213670	2955	2955	2955	2955	0
341	20241113	155400	160213670	2955	2955	2955	2955	0
342	20241113	155300	160213670	2955	2955	2955	2955	0
343	20241113	155200	160213670	2955	2955	2955	2955	0
344	20241113	155100	160213670	2955	2955	2955	2955	0
345	20241113	155000	160213670	2955	2955	2955	2955	0
346	20241113	154900	160213670	2955	2955	2955	2955	0
347	20241113	154800	160213670	2955	2955	2955	2955	0
348	20241113	154700	160213670	2955	2955	2955	2955	0
349	20241113	154600	160213670	2955	2955	2955	2955	0
350	20241113	154500	160213670	2955	2955	2955	2955	0
351	20241113	154400	160213670	2955	2955	2955	2955	0
352	20241113	154300	160213670	2955	2955	2955	2955	0
353	20241113	154200	160213670	2955	2955	2955	2955	0
354	20241113	154100	160213670	2955	2955	2955	2955	0
355	20241113	154000	160213670	2955	2955	2955	2955	0
356	20241113	153900	160213670	2955	2955	2955	2955	0
357	20241113	153800	160213670	2955	2955	2955	2955	0
358	20241113	153700	160213670	2955	2955	2955	2955	0
359	20241113	153600	160213670	2955	2955	2955	2955	0
360	20241113	153500	160213670	2955	2955	2955	2955	0
361	20241113	153400	160213670	2955	2955	2955	2955	0
362	20241113	153300	160213670	2955	2955	2955	2955	1085
363	20241113	153200	160213670	2955	2955	2955	2955	0
364	20241113	153100	160213670	2955	2955	2955	2955	0
365	20241113	153000	160213670	2955	2955	2955	2955	1085
366	20241113	152900	157007495	2935	2935	2935	2935	0
367	20241113	152800	157007495	2935	2935	2935	2935	0
368	20241113	152700	157007495	2935	2935	2935	2935	0
369	20241113	152600	157007495	2935	2935	2935	2935	0
370	20241113	152500	157007495	2935	2935	2935	2935	0
371	20241113	152400	157007495	2935	2935	2935	2935	0
372	20241113	152300	157007495	2935	2935	2935	2935	0
373	20241113	152200	157007495	2935	2935	2935	2935	0
374	20241113	152100	157007495	2935	2935	2935	2935	0
375	20241113	152000	157007495	2935	2935	2935	2935	0
376	20241113	151900	157007495	2935	2935	2935	2935	0
377	20241113	151800	157007495	2935	2935	2935	2935	22
378	20241113	151700	156942925	2935	2935	2935	2935	0
379	20241113	151600	156942925	2935	2935	2935	2935	0
380	20241113	151500	156942925	2935	2930	2935	2930	164
381	20241113	151400	156462085	2935	2935	2935	2935	11
382	20241113	151300	156429800	2935	2930	2935	2930	150
383	20241113	151200	155990150	2930	2930	2930	2930	0
384	20241113	151100	155990150	2930	2930	2930	2930	0
385	20241113	151000	155990150	2930	2930	2930	2930	0
386	20241113	150900	155990150	2930	2930	2930	2930	724
387	20241113	150800	153868830	2930	2930	2930	2930	0
388	20241113	150700	153868830	2930	2940	2940	2930	123
389	20241113	150600	153508420	2935	2950	2950	2935	1146
390	20241113	150500	150139015	2940	2940	2940	2940	26
391	20241113	150400	150062575	2955	2955	2955	2955	0
392	20241113	150300	150062575	2955	2955	2955	2955	0
393	20241113	150200	150062575	2955	2955	2955	2955	0
394	20241113	150100	150062575	2955	2945	2955	2945	173
395	20241113	150000	149552910	2940	2940	2940	2940	0
396	20241113	145900	149552910	2940	2945	2945	2940	387
397	20241113	145800	148413220	2940	2940	2940	2940	52
398	20241113	145700	148260340	2960	2960	2960	2960	0
399	20241113	145600	148260340	2960	2960	2960	2960	0
400	20241113	145500	148260340	2960	2960	2960	2960	0
401	20241113	145400	148260340	2960	2960	2960	2960	0
402	20241113	145300	148260340	2960	2960	2960	2960	0
403	20241113	145200	148260340	2960	2960	2960	2960	0
404	20241113	145100	148260340	2960	2960	2960	2960	0
405	20241113	145000	148260340	2960	2960	2960	2960	0
406	20241113	144900	148260340	2960	2960	2960	2960	0
407	20241113	144800	148260340	2960	2960	2960	2960	0
408	20241113	144700	148260340	2960	2960	2960	2960	0
409	20241113	144600	148260340	2960	2955	2960	2955	10
410	20241113	144500	148230770	2955	2955	2955	2955	10
411	20241113	144400	148201220	2960	2960	2960	2960	0
412	20241113	144300	148201220	2960	2960	2960	2960	0
413	20241113	144200	148201220	2960	2960	2960	2960	0
414	20241113	144100	148201220	2960	2960	2960	2960	517
415	20241113	144000	146670900	2965	2965	2965	2950	302
416	20241113	143900	145777335	2935	2935	2935	2935	377
417	20241113	143800	144670840	2970	2970	2970	2970	0
418	20241113	143700	144670840	2970	2970	2970	2970	1
419	20241113	143600	144667870	2960	2960	2960	2960	0
420	20241113	143500	144667870	2960	2960	2960	2960	0
421	20241113	143400	144667870	2960	2960	2960	2960	0
422	20241113	143300	144667870	2960	2960	2960	2960	1
423	20241113	143200	144664910	2970	2935	2970	2935	629
424	20241113	143100	142818455	2945	2945	2945	2945	16
425	20241113	143000	142771335	2965	2965	2965	2965	0
426	20241113	142900	142771335	2965	2960	2965	2960	12
427	20241113	142800	142735810	2955	2940	2955	2940	1015
428	20241113	142700	139741765	2940	2940	2940	2940	0
429	20241113	142600	139741765	2940	2930	2940	2930	544
430	20241113	142500	138147165	2930	2930	2930	2930	0
431	20241113	142400	138147165	2930	2930	2930	2930	0
432	20241113	142300	138147165	2930	2930	2930	2930	0
433	20241113	142200	138147165	2930	2930	2930	2930	0
434	20241113	142100	138147165	2930	2930	2930	2930	0
435	20241113	142000	138147165	2930	2930	2930	2930	0
436	20241113	141900	138147165	2930	2930	2930	2930	0
437	20241113	141800	138147165	2930	2930	2930	2930	0
438	20241113	141700	138147165	2930	2930	2930	2930	0
439	20241113	141600	138147165	2930	2930	2930	2930	0
440	20241113	141500	138147165	2930	2930	2930	2930	350
441	20241113	141400	137121665	2930	2930	2930	2930	0
442	20241113	141300	137121665	2930	2930	2930	2930	0
443	20241113	141200	137121665	2930	2930	2930	2930	0
444	20241113	141100	137121665	2930	2930	2930	2930	0
445	20241113	141000	137121665	2930	2930	2930	2930	0
446	20241113	140900	137121665	2930	2930	2930	2930	0
447	20241113	140800	137121665	2930	2930	2930	2930	0
448	20241113	140700	137121665	2930	2930	2930	2930	0
449	20241113	140600	137121665	2930	2930	2930	2930	0
450	20241113	140500	137121665	2930	2930	2930	2930	0
451	20241113	140400	137121665	2930	2930	2930	2930	0
452	20241113	140300	137121665	2930	2930	2930	2930	0
453	20241113	140200	137121665	2930	2930	2930	2930	0
454	20241113	140100	137121665	2930	2930	2930	2930	0
455	20241113	140000	137121665	2930	2930	2930	2930	0
456	20241113	135900	137121665	2930	2930	2930	2930	1
457	20241113	135800	137118735	2930	2930	2930	2930	0
458	20241113	135700	137118735	2930	2930	2930	2930	0
459	20241113	135600	137118735	2930	2930	2930	2930	0
460	20241113	135500	137118735	2930	2930	2930	2930	0
461	20241113	135400	137118735	2930	2930	2930	2930	0
462	20241113	135300	137118735	2930	2930	2930	2930	22
463	20241113	135200	137054275	2915	2915	2915	2915	100
464	20241113	135100	136762775	2920	2920	2920	2920	120
465	20241113	135000	136412375	2930	2930	2930	2930	2
466	20241113	134900	136406515	2920	2920	2920	2920	2
467	20241113	134800	136400675	2930	2930	2930	2930	0
468	20241113	134700	136400675	2930	2930	2930	2930	0
469	20241113	134600	136400675	2930	2930	2930	2930	0
470	20241113	134500	136400675	2930	2930	2930	2930	0
471	20241113	134400	136400675	2930	2930	2930	2930	0
472	20241113	134300	136400675	2930	2930	2930	2930	0
473	20241113	134200	136400675	2930	2930	2930	2930	20
474	20241113	134100	136342075	2930	2930	2930	2930	0
475	20241113	134000	136342075	2930	2930	2930	2930	0
476	20241113	133900	136342075	2930	2930	2930	2930	0
477	20241113	133800	136342075	2930	2930	2930	2930	0
478	20241113	133700	136342075	2930	2930	2930	2930	2
479	20241113	133600	136336215	2925	2915	2925	2915	1498
480	20241113	133500	131954995	2920	2920	2920	2920	0
481	20241113	133400	131954995	2920	2920	2920	2920	0
482	20241113	133300	131954995	2920	2920	2920	2920	0
483	20241113	133200	131954995	2920	2920	2920	2920	0
484	20241113	133100	131954995	2920	2920	2920	2920	0
485	20241113	133000	131954995	2920	2920	2920	2920	0
486	20241113	132900	131954995	2920	2920	2920	2920	59
487	20241113	132800	131782715	2920	2920	2920	2920	17
488	20241113	132700	131733075	2910	2910	2910	2910	10
489	20241113	132600	131703975	2915	2915	2915	2915	1
490	20241113	132500	131701060	2915	2915	2915	2915	0
491	20241113	132400	131701060	2915	2915	2915	2915	0
492	20241113	132300	131701060	2915	2915	2915	2915	51
493	20241113	132200	131552395	2910	2910	2910	2910	0
494	20241113	132100	131552395	2910	2910	2910	2910	25
495	20241113	132000	131479645	2905	2905	2905	2905	70
496	20241113	131900	131276295	2905	2905	2905	2905	0
497	20241113	131800	131276295	2905	2905	2905	2905	0
498	20241113	131700	131276295	2905	2905	2905	2905	21
499	20241113	131600	131215290	2905	2905	2905	2905	0
500	20241113	131500	131215290	2905	2905	2905	2905	0
501	20241113	131400	131215290	2905	2905	2905	2905	0
502	20241113	131300	131215290	2905	2905	2905	2905	0
503	20241113	131200	131215290	2905	2905	2905	2905	0
504	20241113	131100	131215290	2905	2905	2905	2905	2
505	20241113	131000	131209480	2905	2905	2905	2905	2
506	20241113	130900	131203670	2905	2905	2905	2905	0
507	20241113	130800	131203670	2905	2905	2905	2905	0
508	20241113	130700	131203670	2905	2905	2905	2905	10
509	20241113	130600	131174620	2905	2905	2905	2905	0
510	20241113	130500	131174620	2905	2905	2905	2905	10
511	20241113	130400	131145570	2915	2915	2915	2915	0
512	20241113	130300	131145570	2915	2915	2915	2915	0
513	20241113	130200	131145570	2915	2915	2915	2915	0
514	20241113	130100	131145570	2915	2915	2915	2915	0
515	20241113	130000	131145570	2915	2915	2915	2915	0
516	20241113	125900	131145570	2915	2915	2915	2915	0
517	20241113	125800	131145570	2915	2915	2915	2915	0
518	20241113	125700	131145570	2915	2915	2915	2915	0
519	20241113	125600	131145570	2915	2915	2915	2915	0
520	20241113	125500	131145570	2915	2915	2915	2915	0
521	20241113	125400	131145570	2915	2915	2915	2915	1
522	20241113	125300	131142655	2885	2885	2885	2885	0
523	20241113	125200	131142655	2885	2915	2915	2885	4362
524	20241113	125100	118505540	2915	2915	2915	2915	0
525	20241113	125000	118505540	2915	2915	2915	2915	75
526	20241113	124900	118286915	2920	2920	2920	2920	107
527	20241113	124800	117974475	2920	2920	2920	2920	0
528	20241113	124700	117974475	2920	2920	2920	2920	0
529	20241113	124600	117974475	2920	2920	2920	2920	0
530	20241113	124500	117974475	2920	2920	2920	2920	3
531	20241113	124400	117965715	2925	2925	2925	2925	0
532	20241113	124300	117965715	2925	2925	2925	2925	0
533	20241113	124200	117965715	2925	2925	2925	2925	0
534	20241113	124100	117965715	2925	2925	2925	2925	0
535	20241113	124000	117965715	2925	2925	2925	2925	0
536	20241113	123900	117965715	2925	2925	2925	2925	0
537	20241113	123800	117965715	2925	2925	2925	2925	0
538	20241113	123700	117965715	2925	2925	2925	2925	0
539	20241113	123600	117965715	2925	2925	2925	2925	0
540	20241113	123500	117965715	2925	2925	2925	2925	0
541	20241113	123400	117965715	2925	2925	2925	2925	39
542	20241113	123300	117851640	2930	2925	2930	2925	411
543	20241113	123200	116647420	2930	2925	2930	2925	3
544	20241113	123100	116638640	2930	2930	2930	2930	1
545	20241113	123000	116635710	2925	2930	2930	2925	21
546	20241113	122900	116574185	2930	2930	2930	2930	0
547	20241113	122800	116574185	2930	2930	2930	2930	0
548	20241113	122700	116574185	2930	2930	2930	2930	0
549	20241113	122600	116574185	2930	2930	2930	2930	0
550	20241113	122500	116574185	2930	2930	2930	2930	1
551	20241113	122400	116571255	2925	2925	2925	2925	0
552	20241113	122300	116571255	2925	2925	2925	2925	0
553	20241113	122200	116571255	2925	2925	2925	2925	5
554	20241113	122100	116556630	2920	2920	2920	2920	0
555	20241113	122000	116556630	2920	2920	2920	2920	0
556	20241113	121900	116556630	2920	2920	2920	2920	0
557	20241113	121800	116556630	2920	2920	2920	2920	0
558	20241113	121700	116556630	2920	2920	2920	2920	0
559	20241113	121600	116556630	2920	2920	2920	2920	0
560	20241113	121500	116556630	2920	2920	2920	2920	0
561	20241113	121400	116556630	2920	2920	2920	2920	1
562	20241113	121300	116553710	2920	2920	2920	2920	0
563	20241113	121200	116553710	2920	2920	2920	2920	173
564	20241113	121100	116048550	2930	2930	2930	2930	0
565	20241113	121000	116048550	2930	2930	2930	2930	0
566	20241113	120900	116048550	2930	2930	2930	2930	0
567	20241113	120800	116048550	2930	2930	2930	2930	0
568	20241113	120700	116048550	2930	2930	2930	2930	0
569	20241113	120600	116048550	2930	2930	2930	2930	0
570	20241113	120500	116048550	2930	2930	2930	2930	0
571	20241113	120400	116048550	2930	2930	2930	2930	0
572	20241113	120300	116048550	2930	2930	2930	2930	10
573	20241113	120200	116019250	2930	2930	2930	2930	0
574	20241113	120100	116019250	2930	2930	2930	2930	0
575	20241113	120000	116019250	2930	2930	2930	2930	0
576	20241113	115900	116019250	2930	2930	2930	2930	0
577	20241113	115800	116019250	2930	2930	2930	2930	0
578	20241113	115700	116019250	2930	2930	2930	2930	0
579	20241113	115600	116019250	2930	2930	2930	2930	0
580	20241113	115500	116019250	2930	2930	2930	2930	0
581	20241113	115400	116019250	2930	2930	2930	2930	0
582	20241113	115300	116019250	2930	2930	2930	2930	0
583	20241113	115200	116019250	2930	2930	2930	2930	0
584	20241113	115100	116019250	2930	2930	2930	2930	0
585	20241113	115000	116019250	2930	2930	2930	2930	0
586	20241113	114900	116019250	2930	2930	2930	2930	0
587	20241113	114800	116019250	2930	2930	2930	2930	1
588	20241113	114700	116016320	2920	2920	2920	2920	24
589	20241113	114600	115946240	2930	2930	2930	2930	0
590	20241113	114500	115946240	2930	2930	2930	2930	0
591	20241113	114400	115946240	2930	2930	2930	2930	0
592	20241113	114300	115946240	2930	2930	2930	2930	1
593	20241113	114200	115943310	2930	2930	2930	2930	0
594	20241113	114100	115943310	2930	2930	2930	2930	0
595	20241113	114000	115943310	2930	2930	2930	2930	0
596	20241113	113900	115943310	2930	2930	2930	2930	0
597	20241113	113800	115943310	2930	2930	2930	2930	0
598	20241113	113700	115943310	2930	2930	2930	2930	0
599	20241113	113600	115943310	2930	2915	2930	2915	10
600	20241113	113500	115914145	2930	2930	2930	2930	0
601	20241113	113400	115914145	2930	2930	2930	2930	0
602	20241113	113300	115914145	2930	2930	2930	2930	0
603	20241113	113200	115914145	2930	2930	2930	2930	0
604	20241113	113100	115914145	2930	2930	2930	2930	0
605	20241113	113000	115914145	2930	2930	2930	2930	1
606	20241113	112900	115911215	2910	2910	2910	2910	0
607	20241113	112800	115911215	2910	2910	2910	2910	0
608	20241113	112700	115911215	2910	2910	2910	2910	0
609	20241113	112600	115911215	2910	2920	2920	2910	1000
610	20241113	112500	112999470	2935	2935	2935	2935	0
611	20241113	112400	112999470	2935	2935	2935	2935	0
612	20241113	112300	112999470	2935	2935	2935	2935	0
613	20241113	112200	112999470	2935	2935	2935	2935	0
614	20241113	112100	112999470	2935	2935	2935	2935	0
615	20241113	112000	112999470	2935	2935	2935	2935	0
616	20241113	111900	112999470	2935	2935	2935	2935	0
617	20241113	111800	112999470	2935	2935	2935	2935	0
618	20241113	111700	112999470	2935	2925	2935	2925	2
619	20241113	111600	112993610	2930	2930	2930	2930	13
620	20241113	111500	112955520	2935	2935	2935	2935	0
621	20241113	111400	112955520	2935	2935	2935	2935	0
622	20241113	111300	112955520	2935	2935	2935	2935	1
623	20241113	111200	112952585	2935	2935	2935	2935	0
624	20241113	111100	112952585	2935	2935	2935	2935	2
625	20241113	111000	112946715	2910	2910	2910	2910	0
626	20241113	110900	112946715	2910	2910	2910	2910	0
627	20241113	110800	112946715	2910	2910	2910	2910	0
628	20241113	110700	112946715	2910	2910	2910	2910	0
629	20241113	110600	112946715	2910	2920	2920	2910	202
630	20241113	110500	112358750	2935	2935	2935	2935	1
631	20241113	110400	112355815	2940	2940	2940	2940	0
632	20241113	110300	112355815	2940	2940	2940	2940	2
633	20241113	110200	112349935	2945	2945	2945	2945	0
634	20241113	110100	112349935	2945	2945	2945	2945	0
635	20241113	110000	112349935	2945	2945	2945	2945	0
636	20241113	105900	112349935	2945	2945	2945	2945	0
637	20241113	105800	112349935	2945	2945	2945	2945	0
638	20241113	105700	112349935	2945	2935	2945	2935	102
639	20241113	105600	112049780	2935	2935	2935	2935	1
640	20241113	105500	112046845	2905	2905	2905	2905	15
641	20241113	105400	112003270	2900	2900	2900	2900	0
642	20241113	105300	112003270	2900	2900	2900	2900	0
643	20241113	105200	112003270	2900	2915	2915	2900	200
644	20241113	105100	111421760	2915	2915	2915	2915	200
645	20241113	105000	110838760	2940	2940	2940	2940	0
646	20241113	104900	110838760	2940	2940	2940	2940	0
647	20241113	104800	110838760	2940	2940	2940	2940	0
648	20241113	104700	110838760	2940	2940	2940	2940	5
649	20241113	104600	110824060	2940	2940	2940	2940	0
650	20241113	104500	110824060	2940	2940	2940	2940	0
651	20241113	104400	110824060	2940	2940	2940	2940	0
652	20241113	104300	110824060	2940	2940	2940	2925	3
653	20241113	104200	110815255	2925	2925	2925	2925	0
654	20241113	104100	110815255	2925	2925	2925	2925	102
655	20241113	104000	110516905	2915	2915	2915	2915	76
656	20241113	103900	110295365	2910	2900	2910	2900	955
657	20241113	103800	107522075	2900	2900	2900	2900	0
658	20241113	103700	107522075	2900	2895	2900	2880	562
659	20241113	103600	105901080	2895	2895	2895	2895	70
660	20241113	103500	105698430	2885	2885	2885	2885	0
661	20241113	103400	105698430	2885	2895	2895	2885	181
662	20241113	103300	105175435	2895	2895	2895	2895	25
663	20241113	103200	105103060	2895	2900	2900	2895	1345
664	20241113	103100	101203040	2900	2900	2900	2900	451
665	20241113	103000	99895140	2910	2910	2910	2910	0
666	20241113	102900	99895140	2910	2910	2910	2910	0
667	20241113	102800	99895140	2910	2910	2910	2910	0
668	20241113	102700	99895140	2910	2910	2910	2910	0
669	20241113	102600	99895140	2910	2910	2910	2910	0
670	20241113	102500	99895140	2910	2900	2910	2900	3
671	20241113	102400	99886420	2895	2905	2905	2895	1074
672	20241113	102300	96770015	2905	2905	2905	2905	20
673	20241113	102200	96711915	2925	2925	2925	2925	0
674	20241113	102100	96711915	2925	2925	2925	2925	0
675	20241113	102000	96711915	2925	2925	2925	2925	0
676	20241113	101900	96711915	2925	2925	2925	2925	1
677	20241113	101800	96708990	2905	2905	2905	2905	0
678	20241113	101700	96708990	2905	2905	2905	2905	0
679	20241113	101600	96708990	2905	2925	2925	2905	686
680	20241113	101500	94708860	2950	2950	2950	2950	0
681	20241113	101400	94708860	2950	2950	2950	2950	0
682	20241113	101300	94708860	2950	2950	2950	2950	0
683	20241113	101200	94708860	2950	2950	2950	2950	0
684	20241113	101100	94708860	2950	2950	2950	2950	0
685	20241113	101000	94708860	2950	2950	2950	2950	0
686	20241113	100900	94708860	2950	2950	2950	2950	0
687	20241113	100800	94708860	2950	2950	2950	2950	0
688	20241113	100700	94708860	2950	2950	2950	2950	0
689	20241113	100600	94708860	2950	2950	2950	2950	0
690	20241113	100500	94708860	2950	2950	2950	2950	0
691	20241113	100400	94708860	2950	2950	2950	2950	0
692	20241113	100300	94708860	2950	2950	2950	2950	0
693	20241113	100200	94708860	2950	2950	2950	2950	0
694	20241113	100100	94708860	2950	2950	2950	2950	0
695	20241113	100000	94708860	2950	2950	2950	2950	0
696	20241113	095900	94708860	2950	2950	2950	2950	0
697	20241113	095800	94708860	2950	2950	2950	2950	0
698	20241113	095700	94708860	2950	2950	2950	2950	0
699	20241113	095600	94708860	2950	2950	2950	2950	0
700	20241113	095500	94708860	2950	2950	2950	2950	0
701	20241113	095400	94708860	2950	2950	2950	2950	0
702	20241113	095300	94708860	2950	2950	2950	2950	2
703	20241113	095200	94702960	2940	2940	2940	2940	0
704	20241113	095100	94702960	2940	2940	2940	2940	0
705	20241113	095000	94702960	2940	2940	2940	2940	0
706	20241113	094900	94702960	2940	2900	2940	2900	2920
707	20241113	094800	86150100	2910	2910	2910	2910	0
708	20241113	094700	86150100	2910	2910	2910	2910	10
709	20241113	094600	86121000	2910	2910	2910	2910	0
710	20241113	094500	86121000	2910	2900	2910	2900	700
711	20241113	094400	84090990	2915	2915	2915	2900	211
712	20241113	094300	83478420	2910	2910	2910	2910	100
713	20241113	094200	83187420	2915	2915	2915	2915	2
714	20241113	094100	83181590	2915	2915	2915	2915	3
715	20241113	094000	83172845	2910	2910	2910	2910	0
716	20241113	093900	83172845	2910	2910	2910	2910	471
717	20241113	093800	81802235	2915	2920	2920	2915	111
718	20241113	093700	81478165	2920	2920	2920	2920	10
719	20241113	093600	81448965	2925	2925	2925	2925	0
720	20241113	093500	81448965	2925	2925	2925	2925	0
721	20241113	093400	81448965	2925	2925	2925	2925	0
722	20241113	093300	81448965	2925	2925	2925	2925	0
723	20241113	093200	81448965	2925	2925	2925	2925	0
724	20241113	093100	81448965	2925	2925	2925	2925	509
725	20241113	093000	79960140	2925	2905	2925	2905	179
726	20241113	092900	79440065	2905	2905	2905	2905	0
727	20241113	092800	79440065	2905	2905	2905	2905	200
728	20241113	092700	78859065	2900	2900	2900	2900	0
729	20241113	092600	78859065	2900	2920	2920	2900	216
730	20241113	092500	78230445	2935	2935	2935	2935	0
731	20241113	092400	78230445	2935	2935	2935	2935	300
732	20241113	092300	77349945	2940	2955	2955	2940	11
733	20241113	092200	77317475	2940	2940	2940	2940	100
734	20241113	092100	77023475	2940	2955	2955	2940	101
735	20241113	092000	76726520	2955	2955	2955	2955	84
736	20241113	091900	76478300	2955	2945	2955	2945	506
737	20241113	091800	74987580	2950	2950	2950	2950	350
738	20241113	091700	73955080	2950	2945	2950	2945	381
739	20241113	091600	72831500	2950	2955	2960	2950	101
740	20241113	091500	72533165	2955	2950	2955	2945	261
741	20241113	091400	71762965	2955	2965	2965	2955	204
742	20241113	091300	71160135	2965	2975	2975	2960	400
743	20241113	091200	69971570	2975	2975	2975	2975	293
744	20241113	091100	69099895	2970	2970	2970	2970	100
745	20241113	091000	68802895	2945	2960	2960	2945	524
746	20241113	090900	67256055	2990	2990	2990	2990	403
747	20241113	090800	66051085	2950	3025	3025	2950	539
748	20241113	090700	64455080	3025	2970	3040	2970	208
749	20241113	090600	63830705	2970	2905	2970	2905	3670
750	20241113	090500	53140810	2895	2905	2905	2895	1455
751	20241113	090400	48919365	2910	2880	2910	2880	2235
752	20241113	090300	42456750	2865	2865	2865	2865	132
753	20241113	090200	42078570	2855	2860	2860	2855	168
754	20241113	090100	41598360	2855	2870	2875	2855	1659
755	20241113	090000	36851290	2870	2830	2900	2830	12989