KissMeData/086980/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	195500	4572686165	4085	4085	4085	4085	19550
3	20241113	195400	4572686165	4085	4085	4085	4085	0
4	20241113	195300	4572686165	4085	4085	4085	4085	0
5	20241113	195200	4572686165	4085	4085	4085	4085	0
6	20241113	195100	4572686165	4085	4085	4085	4085	0
7	20241113	195000	4572686165	4085	4085	4085	4085	0
8	20241113	194900	4572686165	4085	4085	4085	4085	0
9	20241113	194800	4572686165	4085	4085	4085	4085	0
10	20241113	194700	4572686165	4085	4085	4085	4085	0
11	20241113	194600	4572686165	4085	4085	4085	4085	0
12	20241113	194500	4572686165	4085	4085	4085	4085	0
13	20241113	194400	4572686165	4085	4085	4085	4085	0
14	20241113	194300	4572686165	4085	4085	4085	4085	0
15	20241113	194200	4572686165	4085	4085	4085	4085	0
16	20241113	194100	4572686165	4085	4085	4085	4085	0
17	20241113	194000	4572686165	4085	4085	4085	4085	0
18	20241113	193900	4572686165	4085	4085	4085	4085	0
19	20241113	193800	4572686165	4085	4085	4085	4085	0
20	20241113	193700	4572686165	4085	4085	4085	4085	0
21	20241113	193600	4572686165	4085	4085	4085	4085	0
22	20241113	193500	4572686165	4085	4085	4085	4085	0
23	20241113	193400	4572686165	4085	4085	4085	4085	0
24	20241113	193300	4572686165	4085	4085	4085	4085	0
25	20241113	193200	4572686165	4085	4085	4085	4085	0
26	20241113	193100	4572686165	4085	4085	4085	4085	0
27	20241113	193000	4572686165	4085	4085	4085	4085	0
28	20241113	192900	4572686165	4085	4085	4085	4085	0
29	20241113	192800	4572686165	4085	4085	4085	4085	0
30	20241113	192700	4572686165	4085	4085	4085	4085	0
31	20241113	192600	4572686165	4085	4085	4085	4085	0
32	20241113	192500	4572686165	4085	4085	4085	4085	19550
33	20241113	192400	4572686165	4085	4085	4085	4085	0
34	20241113	192300	4572686165	4085	4085	4085	4085	0
35	20241113	192200	4572686165	4085	4085	4085	4085	0
36	20241113	192100	4572686165	4085	4085	4085	4085	0
37	20241113	192000	4572686165	4085	4085	4085	4085	0
38	20241113	191900	4572686165	4085	4085	4085	4085	0
39	20241113	191800	4572686165	4085	4085	4085	4085	0
40	20241113	191700	4572686165	4085	4085	4085	4085	0
41	20241113	191600	4572686165	4085	4085	4085	4085	0
42	20241113	191500	4572686165	4085	4085	4085	4085	0
43	20241113	191400	4572686165	4085	4085	4085	4085	0
44	20241113	191300	4572686165	4085	4085	4085	4085	0
45	20241113	191200	4572686165	4085	4085	4085	4085	0
46	20241113	191100	4572686165	4085	4085	4085	4085	0
47	20241113	191000	4572686165	4085	4085	4085	4085	0
48	20241113	190900	4572686165	4085	4085	4085	4085	0
49	20241113	190800	4572686165	4085	4085	4085	4085	0
50	20241113	190700	4572686165	4085	4085	4085	4085	0
51	20241113	190600	4572686165	4085	4085	4085	4085	0
52	20241113	190500	4572686165	4085	4085	4085	4085	0
53	20241113	190400	4572686165	4085	4085	4085	4085	0
54	20241113	190300	4572686165	4085	4085	4085	4085	0
55	20241113	190200	4572686165	4085	4085	4085	4085	0
56	20241113	190100	4572686165	4085	4085	4085	4085	0
57	20241113	190000	4572686165	4085	4085	4085	4085	0
58	20241113	185900	4572686165	4085	4085	4085	4085	0
59	20241113	185800	4572686165	4085	4085	4085	4085	0
60	20241113	185700	4572686165	4085	4085	4085	4085	0
61	20241113	185600	4572686165	4085	4085	4085	4085	0
62	20241113	185500	4572686165	4085	4085	4085	4085	19550
63	20241113	185400	4572686165	4085	4085	4085	4085	0
64	20241113	185300	4572686165	4085	4085	4085	4085	0
65	20241113	185200	4572686165	4085	4085	4085	4085	0
66	20241113	185100	4572686165	4085	4085	4085	4085	0
67	20241113	185000	4572686165	4085	4085	4085	4085	0
68	20241113	184900	4572686165	4085	4085	4085	4085	0
69	20241113	184800	4572686165	4085	4085	4085	4085	0
70	20241113	184700	4572686165	4085	4085	4085	4085	0
71	20241113	184600	4572686165	4085	4085	4085	4085	0
72	20241113	184500	4572686165	4085	4085	4085	4085	0
73	20241113	184400	4572686165	4085	4085	4085	4085	0
74	20241113	184300	4572686165	4085	4085	4085	4085	0
75	20241113	184200	4572686165	4085	4085	4085	4085	0
76	20241113	184100	4572686165	4085	4085	4085	4085	0
77	20241113	184000	4572686165	4085	4085	4085	4085	0
78	20241113	183900	4572686165	4085	4085	4085	4085	0
79	20241113	183800	4572686165	4085	4085	4085	4085	0
80	20241113	183700	4572686165	4085	4085	4085	4085	0
81	20241113	183600	4572686165	4085	4085	4085	4085	0
82	20241113	183500	4572686165	4085	4085	4085	4085	0
83	20241113	183400	4572686165	4085	4085	4085	4085	0
84	20241113	183300	4572686165	4085	4085	4085	4085	0
85	20241113	183200	4572686165	4085	4085	4085	4085	0
86	20241113	183100	4572686165	4085	4085	4085	4085	0
87	20241113	183000	4572686165	4085	4085	4085	4085	0
88	20241113	182900	4572686165	4085	4085	4085	4085	0
89	20241113	182800	4572686165	4085	4085	4085	4085	0
90	20241113	182700	4572686165	4085	4085	4085	4085	0
91	20241113	182600	4572686165	4085	4085	4085	4085	0
92	20241113	182500	4572686165	4085	4085	4085	4085	19550
93	20241113	182400	4572686165	4085	4085	4085	4085	0
94	20241113	182300	4572686165	4085	4085	4085	4085	0
95	20241113	182200	4572686165	4085	4085	4085	4085	0
96	20241113	182100	4572686165	4085	4085	4085	4085	0
97	20241113	182000	4572686165	4085	4085	4085	4085	0
98	20241113	181900	4572686165	4085	4085	4085	4085	0
99	20241113	181800	4572686165	4085	4085	4085	4085	0
100	20241113	181700	4572686165	4085	4085	4085	4085	0
101	20241113	181600	4572686165	4085	4085	4085	4085	0
102	20241113	181500	4572686165	4085	4085	4085	4085	0
103	20241113	181400	4572686165	4085	4085	4085	4085	0
104	20241113	181300	4572686165	4085	4085	4085	4085	0
105	20241113	181200	4572686165	4085	4085	4085	4085	0
106	20241113	181100	4572686165	4085	4085	4085	4085	0
107	20241113	181000	4572686165	4085	4085	4085	4085	0
108	20241113	180900	4572686165	4085	4085	4085	4085	0
109	20241113	180800	4572686165	4085	4085	4085	4085	0
110	20241113	180700	4572686165	4085	4085	4085	4085	0
111	20241113	180600	4572686165	4085	4085	4085	4085	0
112	20241113	180500	4572686165	4085	4085	4085	4085	0
113	20241113	180400	4572686165	4085	4085	4085	4085	0
114	20241113	180300	4572686165	4085	4085	4085	4085	0
115	20241113	180200	4572686165	4085	4085	4085	4085	0
116	20241113	180100	4572686165	4085	4085	4085	4085	0
117	20241113	180000	4572686165	4085	4085	4085	4085	0
118	20241113	175900	4572686165	4085	4085	4085	4085	0
119	20241113	175800	4572686165	4085	4085	4085	4085	0
120	20241113	175700	4572686165	4085	4085	4085	4085	0
121	20241113	175600	4572686165	4085	4085	4085	4085	0
122	20241113	175500	4572686165	4085	4085	4085	4085	19550
123	20241113	175400	4572686165	4085	4085	4085	4085	0
124	20241113	175300	4572686165	4085	4085	4085	4085	0
125	20241113	175200	4572686165	4085	4085	4085	4085	0
126	20241113	175100	4572686165	4085	4085	4085	4085	0
127	20241113	175000	4572686165	4085	4085	4085	4085	0
128	20241113	174900	4572686165	4085	4085	4085	4085	0
129	20241113	174800	4572686165	4085	4085	4085	4085	0
130	20241113	174700	4572686165	4085	4085	4085	4085	0
131	20241113	174600	4572686165	4085	4085	4085	4085	0
132	20241113	174500	4572686165	4085	4085	4085	4085	0
133	20241113	174400	4572686165	4085	4085	4085	4085	0
134	20241113	174300	4572686165	4085	4085	4085	4085	0
135	20241113	174200	4572686165	4085	4085	4085	4085	0
136	20241113	174100	4572686165	4085	4085	4085	4085	0
137	20241113	174000	4572686165	4085	4085	4085	4085	0
138	20241113	173900	4572686165	4085	4085	4085	4085	0
139	20241113	173800	4572686165	4085	4085	4085	4085	0
140	20241113	173700	4572686165	4085	4085	4085	4085	0
141	20241113	173600	4572686165	4085	4085	4085	4085	0
142	20241113	173500	4572686165	4085	4085	4085	4085	0
143	20241113	173400	4572686165	4085	4085	4085	4085	0
144	20241113	173300	4572686165	4085	4085	4085	4085	0
145	20241113	173200	4572686165	4085	4085	4085	4085	0
146	20241113	173100	4572686165	4085	4085	4085	4085	0
147	20241113	173000	4572686165	4085	4085	4085	4085	0
148	20241113	172900	4572686165	4085	4085	4085	4085	0
149	20241113	172800	4572686165	4085	4085	4085	4085	0
150	20241113	172700	4572686165	4085	4085	4085	4085	0
151	20241113	172600	4572686165	4085	4085	4085	4085	0
152	20241113	172500	4572686165	4085	4085	4085	4085	19550
153	20241113	172400	4572686165	4085	4085	4085	4085	0
154	20241113	172300	4572686165	4085	4085	4085	4085	0
155	20241113	172200	4572686165	4085	4085	4085	4085	0
156	20241113	172100	4572686165	4085	4085	4085	4085	0
157	20241113	172000	4572686165	4085	4085	4085	4085	0
158	20241113	171900	4572686165	4085	4085	4085	4085	0
159	20241113	171800	4572686165	4085	4085	4085	4085	0
160	20241113	171700	4572686165	4085	4085	4085	4085	0
161	20241113	171600	4572686165	4085	4085	4085	4085	0
162	20241113	171500	4572686165	4085	4085	4085	4085	0
163	20241113	171400	4572686165	4085	4085	4085	4085	0
164	20241113	171300	4572686165	4085	4085	4085	4085	0
165	20241113	171200	4572686165	4085	4085	4085	4085	0
166	20241113	171100	4572686165	4085	4085	4085	4085	0
167	20241113	171000	4572686165	4085	4085	4085	4085	0
168	20241113	170900	4572686165	4085	4085	4085	4085	0
169	20241113	170800	4572686165	4085	4085	4085	4085	0
170	20241113	170700	4572686165	4085	4085	4085	4085	0
171	20241113	170600	4572686165	4085	4085	4085	4085	0
172	20241113	170500	4572686165	4085	4085	4085	4085	0
173	20241113	170400	4572686165	4085	4085	4085	4085	0
174	20241113	170300	4572686165	4085	4085	4085	4085	0
175	20241113	170200	4572686165	4085	4085	4085	4085	0
176	20241113	170100	4572686165	4085	4085	4085	4085	0
177	20241113	170000	4572686165	4085	4085	4085	4085	0
178	20241113	165900	4572686165	4085	4085	4085	4085	0
179	20241113	165800	4572686165	4085	4085	4085	4085	0
180	20241113	165700	4572686165	4085	4085	4085	4085	0
181	20241113	165600	4572686165	4085	4085	4085	4085	0
182	20241113	165500	4572686165	4085	4085	4085	4085	19550
183	20241113	165400	4572686165	4085	4085	4085	4085	0
184	20241113	165300	4572686165	4085	4085	4085	4085	0
185	20241113	165200	4572686165	4085	4085	4085	4085	0
186	20241113	165100	4572686165	4085	4085	4085	4085	0
187	20241113	165000	4572686165	4085	4085	4085	4085	0
188	20241113	164900	4572686165	4085	4085	4085	4085	0
189	20241113	164800	4572686165	4085	4085	4085	4085	0
190	20241113	164700	4572686165	4085	4085	4085	4085	0
191	20241113	164600	4572686165	4085	4085	4085	4085	0
192	20241113	164500	4572686165	4085	4085	4085	4085	0
193	20241113	164400	4572686165	4085	4085	4085	4085	0
194	20241113	164300	4572686165	4085	4085	4085	4085	0
195	20241113	164200	4572686165	4085	4085	4085	4085	0
196	20241113	164100	4572686165	4085	4085	4085	4085	0
197	20241113	164000	4572686165	4085	4085	4085	4085	0
198	20241113	163900	4572686165	4085	4085	4085	4085	0
199	20241113	163800	4572686165	4085	4085	4085	4085	0
200	20241113	163700	4572686165	4085	4085	4085	4085	0
201	20241113	163600	4572686165	4085	4085	4085	4085	0
202	20241113	163500	4572686165	4085	4085	4085	4085	0
203	20241113	163400	4572686165	4085	4085	4085	4085	0
204	20241113	163300	4572686165	4085	4085	4085	4085	0
205	20241113	163200	4572686165	4085	4085	4085	4085	0
206	20241113	163100	4572686165	4085	4085	4085	4085	0
207	20241113	163000	4572686165	4085	4085	4085	4085	0
208	20241113	162900	4572686165	4085	4085	4085	4085	0
209	20241113	162800	4572686165	4085	4085	4085	4085	0
210	20241113	162700	4572686165	4085	4085	4085	4085	0
211	20241113	162600	4572686165	4085	4085	4085	4085	0
212	20241113	162500	4572686165	4085	4085	4085	4085	19550
213	20241113	162400	4572686165	4085	4085	4085	4085	0
214	20241113	162300	4572686165	4085	4085	4085	4085	0
215	20241113	162200	4572686165	4085	4085	4085	4085	0
216	20241113	162100	4572686165	4085	4085	4085	4085	0
217	20241113	162000	4572686165	4085	4085	4085	4085	0
218	20241113	161900	4572686165	4085	4085	4085	4085	0
219	20241113	161800	4572686165	4085	4085	4085	4085	0
220	20241113	161700	4572686165	4085	4085	4085	4085	0
221	20241113	161600	4572686165	4085	4085	4085	4085	0
222	20241113	161500	4572686165	4085	4085	4085	4085	0
223	20241113	161400	4572686165	4085	4085	4085	4085	0
224	20241113	161300	4572686165	4085	4085	4085	4085	0
225	20241113	161200	4572686165	4085	4085	4085	4085	0
226	20241113	161100	4572686165	4085	4085	4085	4085	0
227	20241113	161000	4572686165	4085	4085	4085	4085	0
228	20241113	160900	4572686165	4085	4085	4085	4085	0
229	20241113	160800	4572686165	4085	4085	4085	4085	0
230	20241113	160700	4572686165	4085	4085	4085	4085	0
231	20241113	160600	4572686165	4085	4085	4085	4085	0
232	20241113	160500	4572686165	4085	4085	4085	4085	0
233	20241113	160400	4572686165	4085	4085	4085	4085	0
234	20241113	160300	4572686165	4085	4085	4085	4085	0
235	20241113	160200	4572686165	4085	4085	4085	4085	0
236	20241113	160100	4572686165	4085	4085	4085	4085	0
237	20241113	160000	4572686165	4085	4085	4085	4085	0
238	20241113	155900	4572686165	4085	4085	4085	4085	0
239	20241113	155800	4572686165	4085	4085	4085	4085	0
240	20241113	155700	4572686165	4085	4085	4085	4085	0
241	20241113	155600	4572686165	4085	4085	4085	4085	0
242	20241113	155500	4572686165	4085	4085	4085	4085	19550
243	20241113	155400	4572686165	4085	4085	4085	4085	0
244	20241113	155300	4572686165	4085	4085	4085	4085	0
245	20241113	155200	4572686165	4085	4085	4085	4085	0
246	20241113	155100	4572686165	4085	4085	4085	4085	0
247	20241113	155000	4572686165	4085	4085	4085	4085	0
248	20241113	154900	4572686165	4085	4085	4085	4085	0
249	20241113	154800	4572686165	4085	4085	4085	4085	0
250	20241113	154700	4572686165	4085	4085	4085	4085	0
251	20241113	154600	4572686165	4085	4085	4085	4085	0
252	20241113	154500	4572686165	4085	4085	4085	4085	0
253	20241113	154400	4572686165	4085	4085	4085	4085	0
254	20241113	154300	4572686165	4085	4085	4085	4085	0
255	20241113	154200	4572686165	4085	4085	4085	4085	0
256	20241113	154100	4572686165	4085	4085	4085	4085	0
257	20241113	154000	4572686165	4085	4085	4085	4085	0
258	20241113	153900	4572686165	4085	4085	4085	4085	0
259	20241113	153800	4572686165	4085	4085	4085	4085	0
260	20241113	153700	4572686165	4085	4085	4085	4085	0
261	20241113	153600	4572686165	4085	4085	4085	4085	0
262	20241113	153500	4572686165	4085	4085	4085	4085	0
263	20241113	153400	4572686165	4085	4085	4085	4085	0
264	20241113	153300	4572686165	4085	4085	4085	4085	0
265	20241113	153200	4572686165	4085	4085	4085	4085	0
266	20241113	153100	4572686165	4085	4085	4085	4085	0
267	20241113	153000	4572686165	4085	4085	4085	4085	19550
268	20241113	152900	4492824415	4075	4075	4075	4075	0
269	20241113	152800	4492824415	4075	4075	4075	4075	0
270	20241113	152700	4492824415	4075	4075	4075	4075	0
271	20241113	152600	4492824415	4075	4075	4075	4075	0
272	20241113	152500	4492824415	4075	4075	4075	4075	0
273	20241113	152400	4492824415	4075	4075	4075	4075	0
274	20241113	152300	4492824415	4075	4075	4075	4075	0
275	20241113	152200	4492824415	4075	4075	4075	4075	0
276	20241113	152100	4492824415	4075	4075	4075	4075	0
277	20241113	152000	4492824415	4075	4075	4075	4075	0
278	20241113	151900	4492824415	4075	4070	4075	4070	1787
279	20241113	151800	4485550140	4075	4075	4075	4070	2256
280	20241113	151700	4476361940	4075	4065	4075	4065	5087
281	20241113	151600	4455665185	4065	4065	4070	4065	2390
282	20241113	151500	4445947195	4075	4065	4075	4065	6493
283	20241113	151400	4419536355	4065	4065	4065	4060	2764
284	20241113	151300	4408303595	4065	4060	4065	4060	22
285	20241113	151200	4408214170	4070	4060	4070	4045	4132
286	20241113	151100	4391476185	4045	4065	4070	4045	3246
287	20241113	151000	4378311810	4065	4060	4065	4050	1518
288	20241113	150900	4372161905	4065	4065	4065	4065	2
289	20241113	150800	4372153775	4055	4060	4060	4055	2730
290	20241113	150700	4361070225	4060	4070	4070	4050	2806
291	20241113	150600	4349661165	4065	4055	4070	4045	12629
292	20241113	150500	4298466130	4065	4065	4070	4050	2975
293	20241113	150400	4286390845	4070	4080	4080	4040	7608
294	20241113	150300	4255543955	4075	4070	4075	4030	15796
295	20241113	150200	4191582085	4070	4070	4085	4070	4064
296	20241113	150100	4175033340	4075	4060	4075	4055	9149
297	20241113	150000	4137813310	4050	4055	4055	4050	1261
298	20241113	145900	4132702340	4055	4065	4065	4055	140
299	20241113	145800	4132134530	4065	4065	4065	4060	1046
300	20241113	145700	4127887685	4050	4050	4070	4040	10770
301	20241113	145600	4084208995	4060	4060	4065	4035	5066
302	20241113	145500	4063702005	4070	4060	4070	4060	1983
303	20241113	145400	4055638440	4060	4070	4075	4040	5900
304	20241113	145300	4031696025	4060	4080	4080	4045	1465
305	20241113	145200	4025732820	4060	4080	4085	3970	95473
306	20241113	145100	3641696560	4085	4080	4090	4075	2354
307	20241113	145000	3632086580	4075	4090	4090	4050	15878
308	20241113	144900	3567636075	4065	4085	4090	4065	3703
309	20241113	144800	3552537460	4085	4090	4090	4085	817
310	20241113	144700	3549199380	4090	4090	4090	4085	1865
311	20241113	144600	3541579510	4085	4090	4090	4085	858
312	20241113	144500	3538070540	4085	4085	4085	4070	8740
313	20241113	144400	3502423915	4085	4080	4090	4080	1571
314	20241113	144300	3496014210	4070	4085	4085	4060	18767
315	20241113	144200	3419595600	4085	4090	4090	4085	242
316	20241113	144100	3418606590	4085	4090	4090	4085	4548
317	20241113	144000	3400022865	4085	4090	4095	4085	1021
318	20241113	143900	3395847105	4090	4085	4090	4080	3931
319	20241113	143800	3379790125	4090	4095	4095	4090	3016
320	20241113	143700	3367454615	4095	4100	4100	4095	1044
321	20241113	143600	3363179185	4100	4100	4100	4095	96
322	20241113	143500	3362785835	4095	4095	4095	4095	615
323	20241113	143400	3360267410	4095	4095	4095	4095	18
324	20241113	143300	3360193700	4095	4095	4095	4090	53
325	20241113	143200	3359976855	4095	4090	4095	4090	2314
326	20241113	143100	3350512540	4095	4090	4100	4090	577
327	20241113	143000	3348151810	4100	4090	4100	4090	68
328	20241113	142900	3347873680	4100	4095	4100	4095	2694
329	20241113	142800	3336840860	4100	4105	4105	4100	125
330	20241113	142700	3336327860	4100	4095	4105	4095	1495
331	20241113	142600	3330202255	4100	4095	4100	4095	114
332	20241113	142500	3329735370	4095	4090	4095	4090	119
333	20241113	142400	3329248595	4085	4095	4100	4085	4007
334	20241113	142300	3312868010	4100	4095	4100	4095	12
335	20241113	142200	3312818815	4100	4100	4100	4085	3509
336	20241113	142100	3298471635	4090	4095	4095	4090	3354
337	20241113	142000	3284746380	4100	4100	4100	4100	6
338	20241113	141900	3284721780	4100	4095	4105	4095	5146
339	20241113	141800	3263626545	4095	4100	4100	4085	7299
340	20241113	141700	3233760575	4095	4110	4110	4095	14769
341	20241113	141600	3173195725	4110	4115	4115	4110	2756
342	20241113	141500	3161868525	4115	4115	4115	4110	582
343	20241113	141400	3159474175	4120	4125	4125	4120	14
344	20241113	141300	3159416445	4120	4120	4125	4120	182
345	20241113	141200	3158666350	4120	4120	4120	4120	1022
346	20241113	141100	3154455710	4120	4110	4120	4110	2416
347	20241113	141000	3144513870	4115	4110	4115	4110	1073
348	20241113	140900	3140101340	4115	4115	4115	4115	8
349	20241113	140800	3140068420	4110	4110	4110	4110	1022
350	20241113	140700	3135868000	4110	4115	4115	4105	537
351	20241113	140600	3133663510	4115	4115	4115	4105	147
352	20241113	140500	3133058670	4110	4110	4110	4110	2994
353	20241113	140400	3120753330	4115	4115	4115	4110	742
354	20241113	140300	3117700015	4115	4115	4115	4110	616
355	20241113	140200	3115167925	4115	4115	4115	4115	12
356	20241113	140100	3115118545	4110	4110	4110	4110	678
357	20241113	140000	3112331965	4110	4110	4115	4110	208
358	20241113	135900	3111477015	4110	4110	4110	4105	1576
359	20241113	135800	3104999920	4110	4110	4110	4105	1802
360	20241113	135700	3097595230	4115	4110	4115	4110	69
361	20241113	135600	3097311545	4110	4115	4115	4110	741
362	20241113	135500	3094265730	4115	4120	4120	4115	455
363	20241113	135400	3092393380	4120	4115	4120	4115	21
364	20241113	135300	3092306905	4115	4120	4120	4110	2705
365	20241113	135200	3081179185	4115	4115	4115	4110	289
366	20241113	135100	3079990190	4120	4115	4120	4110	170
367	20241113	135000	3079291400	4120	4115	4120	4115	1396
368	20241113	134900	3073545880	4120	4120	4120	4120	584
369	20241113	134800	3071139800	4120	4125	4125	4120	59
370	20241113	134700	3070896610	4130	4125	4130	4120	623
371	20241113	134600	3068328175	4135	4130	4135	4120	1435
372	20241113	134500	3062406035	4135	4140	4140	4135	2853
373	20241113	134400	3050606675	4140	4140	4140	4140	101
374	20241113	134300	3050188535	4140	4140	4140	4130	432
375	20241113	134200	3048402010	4130	4145	4145	4130	282
376	20241113	134100	3047235650	4130	4145	4150	4130	1205
377	20241113	134000	3042253175	4150	4140	4150	4140	713
378	20241113	133900	3039301270	4145	4145	4145	4145	411
379	20241113	133800	3037597675	4150	4150	4150	4150	115
380	20241113	133700	3037120425	4140	4150	4155	4140	1520
381	20241113	133600	3030810740	4150	4145	4150	4140	60
382	20241113	133500	3030562225	4145	4145	4150	4145	227
383	20241113	133400	3029621270	4150	4155	4155	4150	40
384	20241113	133300	3029455105	4150	4155	4155	4150	150
385	20241113	133200	3028832355	4155	4145	4155	4140	1883
386	20241113	133100	3021016830	4145	4145	4145	4145	101
387	20241113	133000	3020598185	4140	4145	4145	4140	143
388	20241113	132900	3020006160	4145	4145	4145	4135	380
389	20241113	132800	3018432285	4150	4140	4150	4140	3892
390	20241113	132700	3002291545	4140	4140	4140	4140	85
391	20241113	132600	3001939645	4135	4135	4135	4135	1140
392	20241113	132500	2997225745	4135	4130	4135	4130	532
393	20241113	132400	2995028550	4135	4135	4135	4135	0
394	20241113	132300	2995028550	4135	4135	4135	4135	0
395	20241113	132200	2995028550	4135	4120	4135	4120	3756
396	20241113	132100	2979536465	4125	4120	4125	4120	1819
397	20241113	132000	2972041910	4120	4120	4120	4115	1186
398	20241113	131900	2967156020	4115	4120	4120	4115	888
399	20241113	131800	2963500445	4120	4120	4125	4120	948
400	20241113	131700	2959594645	4115	4115	4115	4110	1668
401	20241113	131600	2952731005	4115	4120	4125	4115	3464
402	20241113	131500	2938463330	4125	4125	4125	4125	519
403	20241113	131400	2936322455	4125	4125	4125	4125	12
404	20241113	131300	2936272955	4125	4130	4130	4125	1030
405	20241113	131200	2932024055	4135	4130	4135	4130	106
406	20241113	131100	2931586245	4120	4135	4135	4120	1272
407	20241113	131000	2926336635	4135	4130	4135	4130	210
408	20241113	130900	2925469035	4135	4135	4135	4135	9
409	20241113	130800	2925431820	4135	4130	4135	4130	262
410	20241113	130700	2924349735	4130	4130	4130	4120	420
411	20241113	130600	2922618380	4130	4120	4130	4115	587
412	20241113	130500	2920201465	4120	4120	4130	4120	18
413	20241113	130400	2920127245	4115	4120	4120	4115	532
414	20241113	130300	2917936945	4115	4125	4125	4115	990
415	20241113	130200	2913861995	4125	4125	4125	4125	200
416	20241113	130100	2913036995	4130	4130	4130	4130	2
417	20241113	130000	2913028735	4130	4125	4130	4125	357
418	20241113	125900	2911556075	4125	4120	4130	4120	292
419	20241113	125800	2910352940	4115	4125	4125	4115	49
420	20241113	125700	2910150895	4115	4130	4130	4115	619
421	20241113	125600	2907596815	4130	4130	4130	4125	958
422	20241113	125500	2903642275	4125	4120	4125	4120	2369
423	20241113	125400	2893880160	4120	4120	4120	4120	11
424	20241113	125300	2893834840	4120	4120	4120	4120	314
425	20241113	125200	2892541160	4125	4120	4125	4120	49
426	20241113	125100	2892339040	4120	4120	4120	4115	2273
427	20241113	125000	2882985145	4125	4115	4125	4115	130
428	20241113	124900	2882450155	4125	4125	4125	4115	279
429	20241113	124800	2881300665	4115	4120	4120	4115	2609
430	20241113	124700	2870563940	4125	4120	4125	4120	832
431	20241113	124600	2867135825	4115	4120	4120	4115	330
432	20241113	124500	2865777400	4125	4115	4125	4115	1359
433	20241113	124400	2860173215	4125	4120	4125	4115	2257
434	20241113	124300	2850885420	4120	4115	4120	4115	109
435	20241113	124200	2850436380	4125	4130	4130	4125	788
436	20241113	124100	2847185845	4130	4125	4130	4125	321
437	20241113	124000	2845860165	4130	4120	4130	4115	2238
438	20241113	123900	2836629310	4120	4120	4120	4120	406
439	20241113	123800	2834956590	4120	4115	4120	4100	1143
440	20241113	123700	2830254600	4120	4100	4120	4095	28301
441	20241113	123600	2714158645	4100	4115	4120	4100	15369
442	20241113	123500	2651118330	4100	4135	4140	4100	35119
443	20241113	123400	2506737675	4135	4140	4140	4135	2014
444	20241113	123300	2498408990	4140	4140	4150	4135	683
445	20241113	123200	2495580690	4140	4145	4145	4135	702
446	20241113	123100	2492674405	4150	4145	4150	4145	149
447	20241113	123000	2492056105	4140	4145	4150	4140	1217
448	20241113	122900	2487015210	4145	4135	4145	4135	743
449	20241113	122800	2483936305	4135	4150	4150	4130	12439
450	20241113	122700	2432416980	4150	4155	4155	4150	2394
451	20241113	122600	2422481440	4155	4150	4155	4150	90
452	20241113	122500	2422107740	4155	4155	4155	4150	124
453	20241113	122400	2421593005	4155	4150	4155	4150	23
454	20241113	122300	2421497510	4150	4145	4150	4145	250
455	20241113	122200	2420460210	4155	4155	4155	4155	11
456	20241113	122100	2420414505	4155	4150	4155	4145	783
457	20241113	122000	2417165660	4155	4155	4155	4155	221
458	20241113	121900	2416247405	4150	4150	4150	4150	1171
459	20241113	121800	2411387755	4155	4150	4155	4150	1027
460	20241113	121700	2407125595	4150	4150	4155	4150	1671
461	20241113	121600	2400190940	4155	4150	4155	4150	288
462	20241113	121500	2398995660	4155	4150	4155	4150	974
463	20241113	121400	2394949495	4150	4155	4155	4150	11
464	20241113	121300	2394903800	4160	4150	4160	4150	145
465	20241113	121200	2394301770	4150	4150	4150	4150	45
466	20241113	121100	2394115020	4150	4155	4160	4150	2657
467	20241113	121000	2383078215	4160	4160	4160	4155	28
468	20241113	120900	2382961765	4160	4160	4160	4160	12
469	20241113	120800	2382911845	4160	4160	4160	4160	48
470	20241113	120700	2382712165	4155	4155	4155	4155	1087
471	20241113	120600	2378195680	4155	4155	4155	4155	0
472	20241113	120500	2378195680	4155	4150	4155	4150	295
473	20241113	120400	2376971230	4150	4155	4155	4150	392
474	20241113	120300	2375342705	4150	4145	4150	4145	299
475	20241113	120200	2374101935	4150	4145	4150	4145	2350
476	20241113	120100	2364349450	4145	4150	4155	4145	179
477	20241113	120000	2363606635	4150	4150	4150	4150	164
478	20241113	115900	2362926035	4150	4155	4155	4150	1685
479	20241113	115800	2355929165	4150	4155	4155	4150	738
480	20241113	115700	2352865275	4155	4155	4155	4155	25
481	20241113	115600	2352761400	4155	4160	4160	4155	1587
482	20241113	115500	2346167050	4160	4150	4160	4150	237
483	20241113	115400	2345181870	4150	4150	4150	4150	23
484	20241113	115300	2345086420	4155	4150	4155	4145	589
485	20241113	115200	2342643230	4155	4155	4155	4150	130
486	20241113	115100	2342103640	4155	4150	4155	4150	1044
487	20241113	115000	2337770835	4155	4160	4160	4155	84
488	20241113	114900	2337421540	4155	4155	4155	4155	372
489	20241113	114800	2335875880	4160	4165	4165	4160	31
490	20241113	114700	2335746915	4150	4160	4160	4150	980
491	20241113	114600	2331676405	4165	4160	4165	4160	112
492	20241113	114500	2331210480	4165	4160	4165	4160	19
493	20241113	114400	2331131390	4165	4165	4165	4165	1
494	20241113	114300	2331127225	4155	4165	4165	4155	1010
495	20241113	114200	2326928820	4165	4165	4165	4165	8
496	20241113	114100	2326895500	4160	4160	4160	4160	0
497	20241113	114000	2326895500	4160	4160	4160	4155	619
498	20241113	113900	2324320480	4165	4155	4165	4155	237
499	20241113	113800	2323335670	4155	4155	4165	4155	1303
500	20241113	113700	2317921685	4155	4155	4165	4155	387
501	20241113	113600	2316313400	4165	4165	4165	4155	464
502	20241113	113500	2314383300	4160	4160	4160	4155	3947
503	20241113	113400	2297971145	4160	4150	4160	4150	2209
504	20241113	113300	2288802165	4160	4155	4160	4155	227
505	20241113	113200	2287858845	4150	4170	4170	4150	4706
506	20241113	113100	2268316305	4160	4160	4160	4160	3200
507	20241113	113000	2255004305	4160	4170	4170	4160	1818
508	20241113	112900	2247436450	4170	4175	4175	4170	2078
509	20241113	112800	2238770710	4170	4170	4170	4170	596
510	20241113	112700	2236285390	4170	4170	4170	4170	3
511	20241113	112600	2236272880	4170	4170	4170	4170	778
512	20241113	112500	2233028620	4175	4175	4175	4175	32
513	20241113	112400	2232895020	4175	4175	4175	4175	2
514	20241113	112300	2232886670	4170	4170	4175	4165	465
515	20241113	112200	2230948430	4170	4170	4175	4170	408
516	20241113	112100	2229247065	4175	4180	4180	4175	1142
517	20241113	112000	2224479205	4175	4185	4185	4175	1372
518	20241113	111900	2218747980	4185	4180	4185	4180	1288
519	20241113	111800	2213360940	4180	4185	4185	4180	784
520	20241113	111700	2210082435	4180	4185	4190	4180	3720
521	20241113	111600	2194523715	4190	4190	4190	4190	258
522	20241113	111500	2193442695	4195	4185	4195	4185	775
523	20241113	111400	2190193560	4185	4185	4190	4185	689
524	20241113	111300	2187310025	4190	4190	4195	4190	402
525	20241113	111200	2185625415	4195	4195	4195	4195	380
526	20241113	111100	2184031315	4195	4190	4200	4190	633
527	20241113	111000	2181376375	4195	4200	4200	4190	502
528	20241113	110900	2179272540	4200	4200	4210	4200	2854
529	20241113	110800	2167282185	4200	4200	4205	4190	676
530	20241113	110700	2164443905	4195	4195	4200	4195	2267
531	20241113	110600	2154927145	4195	4190	4195	4190	1043
532	20241113	110500	2150555505	4185	4190	4190	4185	612
533	20241113	110400	2147993725	4190	4185	4190	4185	100
534	20241113	110300	2147574730	4185	4185	4185	4180	2384
535	20241113	110200	2137605605	4185	4185	4185	4185	178
536	20241113	110100	2136860675	4185	4180	4185	4180	510
537	20241113	110000	2134728830	4180	4180	4180	4180	531
538	20241113	105900	2132509250	4180	4180	4185	4180	667
539	20241113	105800	2129721185	4185	4185	4185	4185	1178
540	20241113	105700	2124791255	4185	4185	4185	4185	10
541	20241113	105600	2124749405	4185	4180	4185	4180	321
542	20241113	105500	2123406770	4180	4180	4185	4180	759
543	20241113	105400	2120233675	4185	4185	4185	4185	281
544	20241113	105300	2119057690	4185	4185	4185	4175	776
545	20241113	105200	2115810320	4185	4170	4185	4170	900
546	20241113	105100	2112054440	4185	4170	4185	4165	2612
547	20241113	105000	2101157170	4180	4170	4180	4170	56
548	20241113	104900	2100923110	4175	4180	4180	4170	2002
549	20241113	104800	2092566175	4180	4165	4180	4165	1842
550	20241113	104700	2084881725	4165	4165	4165	4165	109
551	20241113	104600	2084427740	4165	4165	4165	4165	284
552	20241113	104500	2083244880	4165	4165	4165	4165	172
553	20241113	104400	2082528500	4165	4165	4165	4165	622
554	20241113	104300	2079937870	4175	4170	4175	4165	745
555	20241113	104200	2076830845	4170	4170	4170	4170	10
556	20241113	104100	2076789145	4165	4160	4165	4160	2133
557	20241113	104000	2067913080	4160	4165	4165	4160	64
558	20241113	103900	2067646770	4160	4155	4160	4155	31
559	20241113	103800	2067517815	4155	4165	4165	4155	505
560	20241113	103700	2065419025	4165	4165	4165	4165	112
561	20241113	103600	2064952545	4155	4150	4155	4150	1188
562	20241113	103500	2060017125	4150	4145	4150	4145	744
563	20241113	103400	2056933195	4165	4175	4175	4150	1761
564	20241113	103300	2049618990	4175	4160	4175	4155	640
565	20241113	103200	2046956790	4155	4160	4165	4155	872
566	20241113	103100	2043325260	4160	4160	4160	4155	267
567	20241113	103000	2042215520	4160	4155	4160	4155	1371
568	20241113	102900	2036513115	4160	4155	4160	4150	1751
569	20241113	102800	2029241195	4155	4150	4155	4150	4863
570	20241113	102700	2009058095	4150	4155	4160	4150	1140
571	20241113	102600	2004324595	4155	4160	4160	4155	1116
572	20241113	102500	1999686840	4160	4195	4195	4155	1265
573	20241113	102400	1994421300	4170	4160	4170	4160	1136
574	20241113	102300	1989690200	4165	4155	4170	4155	1571
575	20241113	102200	1983152555	4155	4165	4165	4155	5086
576	20241113	102100	1961992845	4165	4170	4170	4165	2929
577	20241113	102000	1949788865	4175	4180	4180	4170	20677
578	20241113	101900	1863495130	4185	4195	4195	4185	2254
579	20241113	101800	1854059320	4190	4190	4190	4190	75
580	20241113	101700	1853745070	4195	4185	4195	4180	2852
581	20241113	101600	1841813015	4185	4205	4205	4185	3155
582	20241113	101500	1828590805	4205	4205	4205	4200	117
583	20241113	101400	1828099020	4200	4200	4200	4200	0
584	20241113	101300	1828099020	4200	4195	4205	4195	3629
585	20241113	101200	1812862375	4195	4200	4200	4185	518
586	20241113	101100	1810690675	4200	4185	4200	4180	6060
587	20241113	101000	1785350870	4185	4185	4185	4185	1168
588	20241113	100900	1780462790	4185	4185	4190	4185	2752
589	20241113	100800	1768935890	4190	4190	4190	4185	3833
590	20241113	100700	1752878245	4190	4200	4205	4190	9602
591	20241113	100600	1712574480	4205	4215	4215	4200	3613
592	20241113	100500	1697383070	4215	4215	4220	4205	8485
593	20241113	100400	1661653075	4220	4220	4230	4220	182
594	20241113	100300	1660885005	4220	4225	4230	4215	143
595	20241113	100200	1660281050	4230	4220	4230	4215	542
596	20241113	100100	1657993675	4220	4235	4235	4220	3095
597	20241113	100000	1644930030	4235	4235	4235	4230	309
598	20241113	095900	1643622805	4235	4235	4235	4225	1922
599	20241113	095800	1635498340	4235	4240	4240	4235	180
600	20241113	095700	1634735975	4235	4235	4240	4235	641
601	20241113	095600	1632021335	4240	4255	4255	4240	1162
602	20241113	095500	1627088400	4255	4245	4255	4235	1268
603	20241113	095400	1621707390	4240	4250	4250	4240	3750
604	20241113	095300	1605794700	4245	4225	4250	4225	5221
605	20241113	095200	1583695685	4225	4235	4245	4225	4395
606	20241113	095100	1565096475	4235	4250	4255	4235	2533
607	20241113	095000	1554345385	4250	4245	4255	4235	2280
608	20241113	094900	1544665775	4245	4245	4255	4245	2220
609	20241113	094800	1535236000	4250	4240	4255	4235	3630
610	20241113	094700	1519810320	4240	4265	4265	4240	4786
611	20241113	094600	1499479125	4265	4260	4270	4250	5918
612	20241113	094500	1474231445	4245	4265	4265	4240	6517
613	20241113	094400	1446486650	4265	4245	4270	4235	10955
614	20241113	094300	1399876665	4240	4260	4265	4240	10631
615	20241113	094200	1354679250	4270	4245	4275	4240	17171
616	20241113	094100	1281463620	4250	4250	4260	4245	10754
617	20241113	094000	1235688180	4250	4230	4255	4210	14395
618	20241113	093900	1174645490	4240	4230	4240	4210	11051
619	20241113	093800	1127982595	4235	4235	4250	4235	3587
620	20241113	093700	1112769995	4235	4220	4235	4215	1376
621	20241113	093600	1106959355	4220	4220	4220	4215	1221
622	20241113	093500	1101807295	4225	4230	4230	4210	814
623	20241113	093400	1098373255	4230	4235	4235	4220	4033
624	20241113	093300	1081319600	4235	4255	4265	4220	23309
625	20241113	093200	982293035	4235	4235	4270	4220	48437
626	20241113	093100	776417445	4235	4185	4235	4185	12409
627	20241113	093000	724161900	4180	4175	4180	4160	2366
628	20241113	092900	714298905	4175	4180	4180	4170	543
629	20241113	092800	712032235	4175	4165	4185	4165	1350
630	20241113	092700	706404135	4160	4170	4170	4150	1477
631	20241113	092600	700265950	4170	4155	4175	4150	3060
632	20241113	092500	687549135	4155	4175	4175	4155	9441
633	20241113	092400	648263965	4175	4185	4190	4170	642
634	20241113	092300	645580605	4190	4185	4190	4185	1729
635	20241113	092200	638344725	4185	4190	4190	4185	462
636	20241113	092100	636410240	4185	4185	4185	4170	3707
637	20241113	092000	620910045	4185	4180	4185	4175	1530
638	20241113	091900	614518810	4180	4180	4195	4180	622
639	20241113	091800	611918100	4200	4200	4210	4180	3450
640	20241113	091700	597478930	4210	4210	4210	4185	15642
641	20241113	091600	531783230	4210	4205	4215	4205	3546
642	20241113	091500	516858745	4200	4200	4210	4185	2785
643	20241113	091400	505167935	4200	4215	4230	4200	9288
644	20241113	091300	466042930	4220	4180	4230	4180	10699
645	20241113	091200	421056825	4165	4160	4175	4155	6967
646	20241113	091100	392033550	4170	4160	4170	4155	73
647	20241113	091000	391730020	4160	4180	4180	4155	3780
648	20241113	090900	375977420	4180	4155	4180	4150	6286
649	20241113	090800	349781290	4155	4145	4155	4145	1526
650	20241113	090700	343451415	4140	4155	4155	4125	4957
651	20241113	090600	322944940	4150	4150	4155	4145	5038
652	20241113	090500	302036775	4145	4155	4165	4145	9832
653	20241113	090400	261201035	4155	4140	4165	4130	15288
654	20241113	090300	197852985	4150	4135	4150	4105	15251
655	20241113	090200	134945330	4135	4110	4135	4105	9703
656	20241113	090100	95007330	4115	4130	4130	4110	7530
657	20241113	090000	64023805	4135	4120	4140	4115	15424