KissMeData/307180/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	210200	551363810	2865	2865	2865	2865	2132
3	20241113	210100	551363810	2865	2865	2865	2865	0
4	20241113	210000	551363810	2865	2865	2865	2865	0
5	20241113	205900	551363810	2865	2865	2865	2865	0
6	20241113	205800	551363810	2865	2865	2865	2865	0
7	20241113	205700	551363810	2865	2865	2865	2865	0
8	20241113	205600	551363810	2865	2865	2865	2865	0
9	20241113	205500	551363810	2865	2865	2865	2865	0
10	20241113	205400	551363810	2865	2865	2865	2865	0
11	20241113	205300	551363810	2865	2865	2865	2865	0
12	20241113	205200	551363810	2865	2865	2865	2865	0
13	20241113	205100	551363810	2865	2865	2865	2865	0
14	20241113	205000	551363810	2865	2865	2865	2865	0
15	20241113	204900	551363810	2865	2865	2865	2865	0
16	20241113	204800	551363810	2865	2865	2865	2865	0
17	20241113	204700	551363810	2865	2865	2865	2865	0
18	20241113	204600	551363810	2865	2865	2865	2865	0
19	20241113	204500	551363810	2865	2865	2865	2865	0
20	20241113	204400	551363810	2865	2865	2865	2865	0
21	20241113	204300	551363810	2865	2865	2865	2865	0
22	20241113	204200	551363810	2865	2865	2865	2865	0
23	20241113	204100	551363810	2865	2865	2865	2865	0
24	20241113	204000	551363810	2865	2865	2865	2865	0
25	20241113	203900	551363810	2865	2865	2865	2865	0
26	20241113	203800	551363810	2865	2865	2865	2865	0
27	20241113	203700	551363810	2865	2865	2865	2865	0
28	20241113	203600	551363810	2865	2865	2865	2865	0
29	20241113	203500	551363810	2865	2865	2865	2865	0
30	20241113	203400	551363810	2865	2865	2865	2865	0
31	20241113	203300	551363810	2865	2865	2865	2865	0
32	20241113	203200	551363810	2865	2865	2865	2865	2132
33	20241113	203100	551363810	2865	2865	2865	2865	0
34	20241113	203000	551363810	2865	2865	2865	2865	0
35	20241113	202900	551363810	2865	2865	2865	2865	0
36	20241113	202800	551363810	2865	2865	2865	2865	0
37	20241113	202700	551363810	2865	2865	2865	2865	0
38	20241113	202600	551363810	2865	2865	2865	2865	0
39	20241113	202500	551363810	2865	2865	2865	2865	0
40	20241113	202400	551363810	2865	2865	2865	2865	0
41	20241113	202300	551363810	2865	2865	2865	2865	0
42	20241113	202200	551363810	2865	2865	2865	2865	0
43	20241113	202100	551363810	2865	2865	2865	2865	0
44	20241113	202000	551363810	2865	2865	2865	2865	0
45	20241113	201900	551363810	2865	2865	2865	2865	0
46	20241113	201800	551363810	2865	2865	2865	2865	0
47	20241113	201700	551363810	2865	2865	2865	2865	0
48	20241113	201600	551363810	2865	2865	2865	2865	0
49	20241113	201500	551363810	2865	2865	2865	2865	0
50	20241113	201400	551363810	2865	2865	2865	2865	0
51	20241113	201300	551363810	2865	2865	2865	2865	0
52	20241113	201200	551363810	2865	2865	2865	2865	0
53	20241113	201100	551363810	2865	2865	2865	2865	0
54	20241113	201000	551363810	2865	2865	2865	2865	0
55	20241113	200900	551363810	2865	2865	2865	2865	0
56	20241113	200800	551363810	2865	2865	2865	2865	0
57	20241113	200700	551363810	2865	2865	2865	2865	0
58	20241113	200600	551363810	2865	2865	2865	2865	0
59	20241113	200500	551363810	2865	2865	2865	2865	0
60	20241113	200400	551363810	2865	2865	2865	2865	0
61	20241113	200300	551363810	2865	2865	2865	2865	0
62	20241113	200200	551363810	2865	2865	2865	2865	2132
63	20241113	200100	551363810	2865	2865	2865	2865	0
64	20241113	200000	551363810	2865	2865	2865	2865	0
65	20241113	195900	551363810	2865	2865	2865	2865	0
66	20241113	195800	551363810	2865	2865	2865	2865	0
67	20241113	195700	551363810	2865	2865	2865	2865	0
68	20241113	195600	551363810	2865	2865	2865	2865	0
69	20241113	195500	551363810	2865	2865	2865	2865	0
70	20241113	195400	551363810	2865	2865	2865	2865	0
71	20241113	195300	551363810	2865	2865	2865	2865	0
72	20241113	195200	551363810	2865	2865	2865	2865	0
73	20241113	195100	551363810	2865	2865	2865	2865	0
74	20241113	195000	551363810	2865	2865	2865	2865	0
75	20241113	194900	551363810	2865	2865	2865	2865	0
76	20241113	194800	551363810	2865	2865	2865	2865	0
77	20241113	194700	551363810	2865	2865	2865	2865	0
78	20241113	194600	551363810	2865	2865	2865	2865	0
79	20241113	194500	551363810	2865	2865	2865	2865	0
80	20241113	194400	551363810	2865	2865	2865	2865	0
81	20241113	194300	551363810	2865	2865	2865	2865	0
82	20241113	194200	551363810	2865	2865	2865	2865	0
83	20241113	194100	551363810	2865	2865	2865	2865	0
84	20241113	194000	551363810	2865	2865	2865	2865	0
85	20241113	193900	551363810	2865	2865	2865	2865	0
86	20241113	193800	551363810	2865	2865	2865	2865	0
87	20241113	193700	551363810	2865	2865	2865	2865	0
88	20241113	193600	551363810	2865	2865	2865	2865	0
89	20241113	193500	551363810	2865	2865	2865	2865	0
90	20241113	193400	551363810	2865	2865	2865	2865	0
91	20241113	193300	551363810	2865	2865	2865	2865	0
92	20241113	193200	551363810	2865	2865	2865	2865	2132
93	20241113	193100	551363810	2865	2865	2865	2865	0
94	20241113	193000	551363810	2865	2865	2865	2865	0
95	20241113	192900	551363810	2865	2865	2865	2865	0
96	20241113	192800	551363810	2865	2865	2865	2865	0
97	20241113	192700	551363810	2865	2865	2865	2865	0
98	20241113	192600	551363810	2865	2865	2865	2865	0
99	20241113	192500	551363810	2865	2865	2865	2865	0
100	20241113	192400	551363810	2865	2865	2865	2865	0
101	20241113	192300	551363810	2865	2865	2865	2865	0
102	20241113	192200	551363810	2865	2865	2865	2865	0
103	20241113	192100	551363810	2865	2865	2865	2865	0
104	20241113	192000	551363810	2865	2865	2865	2865	0
105	20241113	191900	551363810	2865	2865	2865	2865	0
106	20241113	191800	551363810	2865	2865	2865	2865	0
107	20241113	191700	551363810	2865	2865	2865	2865	0
108	20241113	191600	551363810	2865	2865	2865	2865	0
109	20241113	191500	551363810	2865	2865	2865	2865	0
110	20241113	191400	551363810	2865	2865	2865	2865	0
111	20241113	191300	551363810	2865	2865	2865	2865	0
112	20241113	191200	551363810	2865	2865	2865	2865	0
113	20241113	191100	551363810	2865	2865	2865	2865	0
114	20241113	191000	551363810	2865	2865	2865	2865	0
115	20241113	190900	551363810	2865	2865	2865	2865	0
116	20241113	190800	551363810	2865	2865	2865	2865	0
117	20241113	190700	551363810	2865	2865	2865	2865	0
118	20241113	190600	551363810	2865	2865	2865	2865	0
119	20241113	190500	551363810	2865	2865	2865	2865	0
120	20241113	190400	551363810	2865	2865	2865	2865	0
121	20241113	190300	551363810	2865	2865	2865	2865	0
122	20241113	190200	551363810	2865	2865	2865	2865	2132
123	20241113	190100	551363810	2865	2865	2865	2865	0
124	20241113	190000	551363810	2865	2865	2865	2865	0
125	20241113	185900	551363810	2865	2865	2865	2865	0
126	20241113	185800	551363810	2865	2865	2865	2865	0
127	20241113	185700	551363810	2865	2865	2865	2865	0
128	20241113	185600	551363810	2865	2865	2865	2865	0
129	20241113	185500	551363810	2865	2865	2865	2865	0
130	20241113	185400	551363810	2865	2865	2865	2865	0
131	20241113	185300	551363810	2865	2865	2865	2865	0
132	20241113	185200	551363810	2865	2865	2865	2865	0
133	20241113	185100	551363810	2865	2865	2865	2865	0
134	20241113	185000	551363810	2865	2865	2865	2865	0
135	20241113	184900	551363810	2865	2865	2865	2865	0
136	20241113	184800	551363810	2865	2865	2865	2865	0
137	20241113	184700	551363810	2865	2865	2865	2865	0
138	20241113	184600	551363810	2865	2865	2865	2865	0
139	20241113	184500	551363810	2865	2865	2865	2865	0
140	20241113	184400	551363810	2865	2865	2865	2865	0
141	20241113	184300	551363810	2865	2865	2865	2865	0
142	20241113	184200	551363810	2865	2865	2865	2865	0
143	20241113	184100	551363810	2865	2865	2865	2865	0
144	20241113	184000	551363810	2865	2865	2865	2865	0
145	20241113	183900	551363810	2865	2865	2865	2865	0
146	20241113	183800	551363810	2865	2865	2865	2865	0
147	20241113	183700	551363810	2865	2865	2865	2865	0
148	20241113	183600	551363810	2865	2865	2865	2865	0
149	20241113	183500	551363810	2865	2865	2865	2865	0
150	20241113	183400	551363810	2865	2865	2865	2865	0
151	20241113	183300	551363810	2865	2865	2865	2865	0
152	20241113	183200	551363810	2865	2865	2865	2865	2132
153	20241113	183100	551363810	2865	2865	2865	2865	0
154	20241113	183000	551363810	2865	2865	2865	2865	0
155	20241113	182900	551363810	2865	2865	2865	2865	0
156	20241113	182800	551363810	2865	2865	2865	2865	0
157	20241113	182700	551363810	2865	2865	2865	2865	0
158	20241113	182600	551363810	2865	2865	2865	2865	0
159	20241113	182500	551363810	2865	2865	2865	2865	0
160	20241113	182400	551363810	2865	2865	2865	2865	0
161	20241113	182300	551363810	2865	2865	2865	2865	0
162	20241113	182200	551363810	2865	2865	2865	2865	0
163	20241113	182100	551363810	2865	2865	2865	2865	0
164	20241113	182000	551363810	2865	2865	2865	2865	0
165	20241113	181900	551363810	2865	2865	2865	2865	0
166	20241113	181800	551363810	2865	2865	2865	2865	0
167	20241113	181700	551363810	2865	2865	2865	2865	0
168	20241113	181600	551363810	2865	2865	2865	2865	0
169	20241113	181500	551363810	2865	2865	2865	2865	0
170	20241113	181400	551363810	2865	2865	2865	2865	0
171	20241113	181300	551363810	2865	2865	2865	2865	0
172	20241113	181200	551363810	2865	2865	2865	2865	0
173	20241113	181100	551363810	2865	2865	2865	2865	0
174	20241113	181000	551363810	2865	2865	2865	2865	0
175	20241113	180900	551363810	2865	2865	2865	2865	0
176	20241113	180800	551363810	2865	2865	2865	2865	0
177	20241113	180700	551363810	2865	2865	2865	2865	0
178	20241113	180600	551363810	2865	2865	2865	2865	0
179	20241113	180500	551363810	2865	2865	2865	2865	0
180	20241113	180400	551363810	2865	2865	2865	2865	0
181	20241113	180300	551363810	2865	2865	2865	2865	0
182	20241113	180200	551363810	2865	2865	2865	2865	2132
183	20241113	180100	551363810	2865	2865	2865	2865	0
184	20241113	180000	551363810	2865	2865	2865	2865	0
185	20241113	175900	551363810	2865	2865	2865	2865	0
186	20241113	175800	551363810	2865	2865	2865	2865	0
187	20241113	175700	551363810	2865	2865	2865	2865	0
188	20241113	175600	551363810	2865	2865	2865	2865	0
189	20241113	175500	551363810	2865	2865	2865	2865	0
190	20241113	175400	551363810	2865	2865	2865	2865	0
191	20241113	175300	551363810	2865	2865	2865	2865	0
192	20241113	175200	551363810	2865	2865	2865	2865	0
193	20241113	175100	551363810	2865	2865	2865	2865	0
194	20241113	175000	551363810	2865	2865	2865	2865	0
195	20241113	174900	551363810	2865	2865	2865	2865	0
196	20241113	174800	551363810	2865	2865	2865	2865	0
197	20241113	174700	551363810	2865	2865	2865	2865	0
198	20241113	174600	551363810	2865	2865	2865	2865	0
199	20241113	174500	551363810	2865	2865	2865	2865	0
200	20241113	174400	551363810	2865	2865	2865	2865	0
201	20241113	174300	551363810	2865	2865	2865	2865	0
202	20241113	174200	551363810	2865	2865	2865	2865	0
203	20241113	174100	551363810	2865	2865	2865	2865	0
204	20241113	174000	551363810	2865	2865	2865	2865	0
205	20241113	173900	551363810	2865	2865	2865	2865	0
206	20241113	173800	551363810	2865	2865	2865	2865	0
207	20241113	173700	551363810	2865	2865	2865	2865	0
208	20241113	173600	551363810	2865	2865	2865	2865	0
209	20241113	173500	551363810	2865	2865	2865	2865	0
210	20241113	173400	551363810	2865	2865	2865	2865	0
211	20241113	173300	551363810	2865	2865	2865	2865	0
212	20241113	173200	551363810	2865	2865	2865	2865	2132
213	20241113	173100	551363810	2865	2865	2865	2865	0
214	20241113	173000	551363810	2865	2865	2865	2865	0
215	20241113	172900	551363810	2865	2865	2865	2865	0
216	20241113	172800	551363810	2865	2865	2865	2865	0
217	20241113	172700	551363810	2865	2865	2865	2865	0
218	20241113	172600	551363810	2865	2865	2865	2865	0
219	20241113	172500	551363810	2865	2865	2865	2865	0
220	20241113	172400	551363810	2865	2865	2865	2865	0
221	20241113	172300	551363810	2865	2865	2865	2865	0
222	20241113	172200	551363810	2865	2865	2865	2865	0
223	20241113	172100	551363810	2865	2865	2865	2865	0
224	20241113	172000	551363810	2865	2865	2865	2865	0
225	20241113	171900	551363810	2865	2865	2865	2865	0
226	20241113	171800	551363810	2865	2865	2865	2865	0
227	20241113	171700	551363810	2865	2865	2865	2865	0
228	20241113	171600	551363810	2865	2865	2865	2865	0
229	20241113	171500	551363810	2865	2865	2865	2865	0
230	20241113	171400	551363810	2865	2865	2865	2865	0
231	20241113	171300	551363810	2865	2865	2865	2865	0
232	20241113	171200	551363810	2865	2865	2865	2865	0
233	20241113	171100	551363810	2865	2865	2865	2865	0
234	20241113	171000	551363810	2865	2865	2865	2865	0
235	20241113	170900	551363810	2865	2865	2865	2865	0
236	20241113	170800	551363810	2865	2865	2865	2865	0
237	20241113	170700	551363810	2865	2865	2865	2865	0
238	20241113	170600	551363810	2865	2865	2865	2865	0
239	20241113	170500	551363810	2865	2865	2865	2865	0
240	20241113	170400	551363810	2865	2865	2865	2865	0
241	20241113	170300	551363810	2865	2865	2865	2865	0
242	20241113	170200	551363810	2865	2865	2865	2865	2132
243	20241113	170100	551363810	2865	2865	2865	2865	0
244	20241113	170000	551363810	2865	2865	2865	2865	0
245	20241113	165900	551363810	2865	2865	2865	2865	0
246	20241113	165800	551363810	2865	2865	2865	2865	0
247	20241113	165700	551363810	2865	2865	2865	2865	0
248	20241113	165600	551363810	2865	2865	2865	2865	0
249	20241113	165500	551363810	2865	2865	2865	2865	0
250	20241113	165400	551363810	2865	2865	2865	2865	0
251	20241113	165300	551363810	2865	2865	2865	2865	0
252	20241113	165200	551363810	2865	2865	2865	2865	0
253	20241113	165100	551363810	2865	2865	2865	2865	0
254	20241113	165000	551363810	2865	2865	2865	2865	0
255	20241113	164900	551363810	2865	2865	2865	2865	0
256	20241113	164800	551363810	2865	2865	2865	2865	0
257	20241113	164700	551363810	2865	2865	2865	2865	0
258	20241113	164600	551363810	2865	2865	2865	2865	0
259	20241113	164500	551363810	2865	2865	2865	2865	0
260	20241113	164400	551363810	2865	2865	2865	2865	0
261	20241113	164300	551363810	2865	2865	2865	2865	0
262	20241113	164200	551363810	2865	2865	2865	2865	0
263	20241113	164100	551363810	2865	2865	2865	2865	0
264	20241113	164000	551363810	2865	2865	2865	2865	0
265	20241113	163900	551363810	2865	2865	2865	2865	0
266	20241113	163800	551363810	2865	2865	2865	2865	0
267	20241113	163700	551363810	2865	2865	2865	2865	0
268	20241113	163600	551363810	2865	2865	2865	2865	0
269	20241113	163500	551363810	2865	2865	2865	2865	0
270	20241113	163400	551363810	2865	2865	2865	2865	0
271	20241113	163300	551363810	2865	2865	2865	2865	0
272	20241113	163200	551363810	2865	2865	2865	2865	2132
273	20241113	163100	551363810	2865	2865	2865	2865	0
274	20241113	163000	551363810	2865	2865	2865	2865	0
275	20241113	162900	551363810	2865	2865	2865	2865	0
276	20241113	162800	551363810	2865	2865	2865	2865	0
277	20241113	162700	551363810	2865	2865	2865	2865	0
278	20241113	162600	551363810	2865	2865	2865	2865	0
279	20241113	162500	551363810	2865	2865	2865	2865	0
280	20241113	162400	551363810	2865	2865	2865	2865	0
281	20241113	162300	551363810	2865	2865	2865	2865	0
282	20241113	162200	551363810	2865	2865	2865	2865	0
283	20241113	162100	551363810	2865	2865	2865	2865	0
284	20241113	162000	551363810	2865	2865	2865	2865	0
285	20241113	161900	551363810	2865	2865	2865	2865	0
286	20241113	161800	551363810	2865	2865	2865	2865	0
287	20241113	161700	551363810	2865	2865	2865	2865	0
288	20241113	161600	551363810	2865	2865	2865	2865	0
289	20241113	161500	551363810	2865	2865	2865	2865	0
290	20241113	161400	551363810	2865	2865	2865	2865	0
291	20241113	161300	551363810	2865	2865	2865	2865	0
292	20241113	161200	551363810	2865	2865	2865	2865	0
293	20241113	161100	551363810	2865	2865	2865	2865	0
294	20241113	161000	551363810	2865	2865	2865	2865	0
295	20241113	160900	551363810	2865	2865	2865	2865	0
296	20241113	160800	551363810	2865	2865	2865	2865	0
297	20241113	160700	551363810	2865	2865	2865	2865	0
298	20241113	160600	551363810	2865	2865	2865	2865	0
299	20241113	160500	551363810	2865	2865	2865	2865	0
300	20241113	160400	551363810	2865	2865	2865	2865	0
301	20241113	160300	551363810	2865	2865	2865	2865	0
302	20241113	160200	551363810	2865	2865	2865	2865	2132
303	20241113	160100	551363810	2865	2865	2865	2865	0
304	20241113	160000	551363810	2865	2865	2865	2865	0
305	20241113	155900	551363810	2865	2865	2865	2865	0
306	20241113	155800	551363810	2865	2865	2865	2865	0
307	20241113	155700	551363810	2865	2865	2865	2865	0
308	20241113	155600	551363810	2865	2865	2865	2865	0
309	20241113	155500	551363810	2865	2865	2865	2865	0
310	20241113	155400	551363810	2865	2865	2865	2865	0
311	20241113	155300	551363810	2865	2865	2865	2865	0
312	20241113	155200	551363810	2865	2865	2865	2865	0
313	20241113	155100	551363810	2865	2865	2865	2865	0
314	20241113	155000	551363810	2865	2865	2865	2865	0
315	20241113	154900	551363810	2865	2865	2865	2865	0
316	20241113	154800	551363810	2865	2865	2865	2865	0
317	20241113	154700	551363810	2865	2865	2865	2865	0
318	20241113	154600	551363810	2865	2865	2865	2865	0
319	20241113	154500	551363810	2865	2865	2865	2865	0
320	20241113	154400	551363810	2865	2865	2865	2865	0
321	20241113	154300	551363810	2865	2865	2865	2865	0
322	20241113	154200	551363810	2865	2865	2865	2865	0
323	20241113	154100	551363810	2865	2865	2865	2865	0
324	20241113	154000	551363810	2865	2865	2865	2865	0
325	20241113	153900	551363810	2865	2865	2865	2865	0
326	20241113	153800	551363810	2865	2865	2865	2865	0
327	20241113	153700	551363810	2865	2865	2865	2865	0
328	20241113	153600	551363810	2865	2865	2865	2865	0
329	20241113	153500	551363810	2865	2865	2865	2865	0
330	20241113	153400	551363810	2865	2865	2865	2865	0
331	20241113	153300	551363810	2865	2865	2865	2865	0
332	20241113	153200	551363810	2865	2865	2865	2865	2132
333	20241113	153100	551363810	2865	2865	2865	2865	0
334	20241113	153000	551363810	2865	2865	2865	2865	2132
335	20241113	152900	545255630	2870	2870	2870	2870	0
336	20241113	152800	545255630	2870	2870	2870	2870	0
337	20241113	152700	545255630	2870	2870	2870	2870	0
338	20241113	152600	545255630	2870	2870	2870	2870	0
339	20241113	152500	545255630	2870	2870	2870	2870	0
340	20241113	152400	545255630	2870	2870	2870	2870	0
341	20241113	152300	545255630	2870	2870	2870	2870	0
342	20241113	152200	545255630	2870	2870	2870	2870	0
343	20241113	152100	545255630	2870	2870	2870	2870	0
344	20241113	152000	545255630	2870	2870	2870	2870	0
345	20241113	151900	545255630	2870	2870	2870	2870	18
346	20241113	151800	545203970	2870	2870	2870	2870	2108
347	20241113	151700	539154010	2870	2870	2870	2870	2556
348	20241113	151600	531818290	2870	2865	2870	2865	4114
349	20241113	151500	520012940	2870	2870	2870	2870	0
350	20241113	151400	520012940	2870	2870	2870	2870	0
351	20241113	151300	520012940	2870	2875	2875	2870	1252
352	20241113	151200	516419200	2870	2870	2870	2870	0
353	20241113	151100	516419200	2870	2870	2870	2870	0
354	20241113	151000	516419200	2870	2870	2870	2870	0
355	20241113	150900	516419200	2870	2870	2870	2870	75
356	20241113	150800	516203950	2890	2890	2890	2890	0
357	20241113	150700	516203950	2890	2875	2890	2875	3370
358	20241113	150600	506515185	2875	2875	2875	2875	955
359	20241113	150500	503769560	2865	2865	2865	2865	405
360	20241113	150400	502609235	2875	2875	2875	2875	1
361	20241113	150300	502606360	2870	2870	2870	2870	7
362	20241113	150200	502586270	2870	2855	2870	2855	414
363	20241113	150100	501402590	2875	2875	2875	2875	1
364	20241113	150000	501399715	2875	2875	2875	2875	18
365	20241113	145900	501347965	2875	2875	2875	2875	50
366	20241113	145800	501204215	2875	2875	2875	2875	0
367	20241113	145700	501204215	2875	2875	2875	2875	71
368	20241113	145600	501000090	2845	2855	2855	2845	1000
369	20241113	145500	498147305	2855	2855	2855	2855	4935
370	20241113	145400	484057880	2860	2870	2870	2860	182
371	20241113	145300	483536660	2870	2870	2870	2870	71
372	20241113	145200	483332890	2875	2875	2875	2875	0
373	20241113	145100	483332890	2875	2885	2885	2875	2035
374	20241113	145000	477472265	2885	2885	2885	2885	500
375	20241113	144900	476029765	2895	2895	2895	2895	23
376	20241113	144800	475963180	2895	2885	2895	2885	723
377	20241113	144700	473875655	2885	2885	2885	2885	0
378	20241113	144600	473875655	2885	2885	2885	2885	0
379	20241113	144500	473875655	2885	2880	2885	2880	46
380	20241113	144400	473743160	2880	2880	2880	2880	0
381	20241113	144300	473743160	2880	2880	2880	2880	1
382	20241113	144200	473740280	2865	2865	2865	2865	0
383	20241113	144100	473740280	2865	2865	2865	2865	0
384	20241113	144000	473740280	2865	2860	2865	2860	1799
385	20241113	143900	468589730	2860	2860	2860	2860	3
386	20241113	143800	468581150	2860	2860	2860	2860	0
387	20241113	143700	468581150	2860	2885	2885	2850	14207
388	20241113	143600	428026945	2905	2885	2905	2885	44
389	20241113	143500	427899985	2915	2890	2915	2890	205
390	20241113	143400	427304275	2890	2900	2900	2890	72
391	20241113	143300	427096185	2890	2885	2890	2885	1296
392	20241113	143200	423351070	2900	2900	2900	2900	0
393	20241113	143100	423351070	2900	2900	2900	2900	0
394	20241113	143000	423351070	2900	2900	2900	2900	0
395	20241113	142900	423351070	2900	2900	2900	2900	20
396	20241113	142800	423293070	2900	2900	2900	2900	100
397	20241113	142700	423003070	2900	2900	2900	2900	0
398	20241113	142600	423003070	2900	2900	2900	2900	0
399	20241113	142500	423003070	2900	2900	2900	2900	0
400	20241113	142400	423003070	2900	2900	2900	2900	10
401	20241113	142300	422974070	2910	2910	2910	2910	125
402	20241113	142200	422610320	2915	2865	2915	2865	704
403	20241113	142100	420560525	2880	2875	2885	2875	782
404	20241113	142000	418307340	2870	2880	2880	2850	17930
405	20241113	141900	367020895	2885	2885	2885	2885	445
406	20241113	141800	365737070	2890	2890	2890	2890	0
407	20241113	141700	365737070	2890	2890	2890	2890	20
408	20241113	141600	365679270	2890	2890	2890	2890	0
409	20241113	141500	365679270	2890	2890	2890	2890	0
410	20241113	141400	365679270	2890	2890	2890	2890	0
411	20241113	141300	365679270	2890	2880	2890	2875	710
412	20241113	141200	363636050	2900	2900	2900	2900	0
413	20241113	141100	363636050	2900	2895	2900	2895	1427
414	20241113	141000	359502750	2895	2895	2895	2895	0
415	20241113	140900	359502750	2895	2895	2895	2895	4
416	20241113	140800	359491170	2895	2895	2895	2895	1
417	20241113	140700	359488275	2885	2875	2885	2870	354
418	20241113	140600	358470195	2895	2890	2895	2890	1171
419	20241113	140500	355085470	2880	2885	2885	2880	5032
420	20241113	140400	340588325	2885	2885	2885	2885	0
421	20241113	140300	340588325	2885	2885	2885	2885	0
422	20241113	140200	340588325	2885	2885	2885	2885	0
423	20241113	140100	340588325	2885	2885	2885	2885	0
424	20241113	140000	340588325	2885	2885	2885	2885	0
425	20241113	135900	340588325	2885	2885	2885	2885	1
426	20241113	135800	340585440	2890	2890	2890	2890	0
427	20241113	135700	340585440	2890	2890	2890	2890	50
428	20241113	135600	340440940	2890	2890	2890	2890	0
429	20241113	135500	340440940	2890	2890	2890	2890	0
430	20241113	135400	340440940	2890	2890	2890	2890	0
431	20241113	135300	340440940	2890	2890	2890	2890	0
432	20241113	135200	340440940	2890	2890	2890	2890	199
433	20241113	135100	339865830	2900	2900	2900	2900	119
434	20241113	135000	339520730	2890	2890	2890	2890	300
435	20241113	134900	338653730	2900	2885	2900	2885	44
436	20241113	134800	338526295	2890	2890	2890	2890	0
437	20241113	134700	338526295	2890	2910	2910	2890	5001
438	20241113	134600	324055605	2915	2915	2915	2915	32
439	20241113	134500	323962325	2940	2940	2940	2940	0
440	20241113	134400	323962325	2940	2940	2940	2940	0
441	20241113	134300	323962325	2940	2930	2940	2930	2
442	20241113	134200	323956455	2930	2930	2930	2930	150
443	20241113	134100	323516955	2930	2930	2930	2930	1
444	20241113	134000	323514025	2920	2920	2920	2920	0
445	20241113	133900	323514025	2920	2920	2920	2920	0
446	20241113	133800	323514025	2920	2920	2920	2920	0
447	20241113	133700	323514025	2920	2920	2920	2920	0
448	20241113	133600	323514025	2920	2920	2920	2920	0
449	20241113	133500	323514025	2920	2900	2920	2900	220
450	20241113	133400	322875625	2900	2900	2900	2900	200
451	20241113	133300	322295625	2920	2920	2920	2920	0
452	20241113	133200	322295625	2920	2920	2920	2920	0
453	20241113	133100	322295625	2920	2920	2920	2920	0
454	20241113	133000	322295625	2920	2920	2920	2920	0
455	20241113	132900	322295625	2920	2920	2920	2920	0
456	20241113	132800	322295625	2920	2915	2920	2915	81
457	20241113	132700	322059110	2915	2915	2915	2915	50
458	20241113	132600	321913360	2920	2920	2920	2920	0
459	20241113	132500	321913360	2920	2920	2920	2920	0
460	20241113	132400	321913360	2920	2920	2920	2920	0
461	20241113	132300	321913360	2920	2920	2920	2920	0
462	20241113	132200	321913360	2920	2920	2920	2920	0
463	20241113	132100	321913360	2920	2920	2920	2920	1
464	20241113	132000	321910440	2905	2905	2905	2905	0
465	20241113	131900	321910440	2905	2905	2905	2905	75
466	20241113	131800	321692565	2905	2905	2905	2905	2
467	20241113	131700	321686755	2905	2905	2905	2905	0
468	20241113	131600	321686755	2905	2905	2905	2905	1
469	20241113	131500	321683850	2895	2900	2900	2895	212
470	20241113	131400	321070100	2905	2905	2905	2905	0
471	20241113	131300	321070100	2905	2905	2905	2905	0
472	20241113	131200	321070100	2905	2895	2905	2890	213
473	20241113	131100	320453410	2905	2905	2905	2905	4
474	20241113	131000	320441790	2905	2905	2905	2905	0
475	20241113	130900	320441790	2905	2905	2905	2905	1
476	20241113	130800	320438885	2895	2895	2895	2895	50
477	20241113	130700	320294135	2910	2910	2910	2910	19
478	20241113	130600	320238845	2910	2905	2910	2905	119
479	20241113	130500	319892870	2915	2915	2915	2915	0
480	20241113	130400	319892870	2915	2915	2915	2915	0
481	20241113	130300	319892870	2915	2915	2915	2915	660
482	20241113	130200	317968970	2915	2915	2915	2915	0
483	20241113	130100	317968970	2915	2915	2915	2915	0
484	20241113	130000	317968970	2915	2915	2915	2915	0
485	20241113	125900	317968970	2915	2895	2915	2895	162
486	20241113	125800	317499960	2895	2895	2895	2890	112
487	20241113	125700	317176225	2895	2885	2895	2885	225
488	20241113	125600	316527080	2885	2920	2920	2880	21102
489	20241113	125500	255590145	2905	2905	2905	2905	0
490	20241113	125400	255590145	2905	2905	2905	2905	30
491	20241113	125300	255502995	2925	2925	2925	2925	0
492	20241113	125200	255502995	2925	2925	2925	2925	0
493	20241113	125100	255502995	2925	2925	2925	2925	0
494	20241113	125000	255502995	2925	2925	2925	2925	0
495	20241113	124900	255502995	2925	2925	2925	2925	0
496	20241113	124800	255502995	2925	2925	2925	2925	100
497	20241113	124700	255210495	2925	2925	2925	2925	0
498	20241113	124600	255210495	2925	2925	2925	2925	0
499	20241113	124500	255210495	2925	2925	2925	2925	0
500	20241113	124400	255210495	2925	2905	2925	2905	186
501	20241113	124300	254670145	2925	2925	2925	2925	0
502	20241113	124200	254670145	2925	2925	2925	2925	0
503	20241113	124100	254670145	2925	2925	2925	2925	0
504	20241113	124000	254670145	2925	2925	2925	2925	100
505	20241113	123900	254377645	2925	2925	2925	2925	153
506	20241113	123800	253930120	2925	2925	2925	2925	0
507	20241113	123700	253930120	2925	2925	2925	2925	0
508	20241113	123600	253930120	2925	2925	2925	2925	0
509	20241113	123500	253930120	2925	2925	2925	2925	1
510	20241113	123400	253927195	2910	2910	2910	2910	0
511	20241113	123300	253927195	2910	2910	2910	2910	120
512	20241113	123200	253577995	2925	2925	2925	2925	0
513	20241113	123100	253577995	2925	2925	2925	2925	0
514	20241113	123000	253577995	2925	2920	2925	2920	100
515	20241113	122900	253285660	2905	2905	2905	2905	99
516	20241113	122800	252998065	2905	2905	2905	2905	0
517	20241113	122700	252998065	2905	2905	2905	2905	524
518	20241113	122600	251475845	2905	2905	2905	2905	0
519	20241113	122500	251475845	2905	2910	2910	2905	298
520	20241113	122400	250610150	2900	2900	2900	2900	0
521	20241113	122300	250610150	2900	2900	2900	2900	0
522	20241113	122200	250610150	2900	2900	2900	2900	0
523	20241113	122100	250610150	2900	2900	2900	2900	693
524	20241113	122000	248600450	2905	2905	2905	2905	0
525	20241113	121900	248600450	2905	2905	2905	2905	0
526	20241113	121800	248600450	2905	2905	2905	2905	0
527	20241113	121700	248600450	2905	2905	2905	2905	50
528	20241113	121600	248455200	2905	2905	2905	2905	189
529	20241113	121500	247906155	2910	2910	2910	2910	0
530	20241113	121400	247906155	2910	2910	2910	2910	0
531	20241113	121300	247906155	2910	2905	2910	2905	267
532	20241113	121200	247129495	2900	2900	2900	2900	0
533	20241113	121100	247129495	2900	2900	2900	2900	0
534	20241113	121000	247129495	2900	2905	2905	2885	3482
535	20241113	120900	237034035	2905	2905	2905	2905	741
536	20241113	120800	234881430	2905	2915	2915	2905	2204
537	20241113	120700	228471685	2915	2920	2920	2915	1058
538	20241113	120600	225387295	2915	2915	2915	2915	0
539	20241113	120500	225387295	2915	2915	2915	2915	0
540	20241113	120400	225387295	2915	2915	2915	2915	0
541	20241113	120300	225387295	2915	2915	2915	2915	0
542	20241113	120200	225387295	2915	2915	2915	2915	0
543	20241113	120100	225387295	2915	2915	2915	2915	0
544	20241113	120000	225387295	2915	2920	2920	2915	933
545	20241113	115900	222664435	2920	2930	2930	2905	20025
546	20241113	115800	164287400	2935	2935	2935	2935	86
547	20241113	115700	164034990	2935	2935	2935	2935	0
548	20241113	115600	164034990	2935	2935	2935	2935	0
549	20241113	115500	164034990	2935	2935	2935	2935	0
550	20241113	115400	164034990	2935	2935	2935	2935	46
551	20241113	115300	163899980	2935	2935	2935	2935	26
552	20241113	115200	163823670	2935	2935	2935	2935	0
553	20241113	115100	163823670	2935	2935	2935	2935	0
554	20241113	115000	163823670	2935	2935	2935	2935	10
555	20241113	114900	163794320	2930	2930	2930	2930	0
556	20241113	114800	163794320	2930	2930	2930	2930	0
557	20241113	114700	163794320	2930	2930	2930	2930	0
558	20241113	114600	163794320	2930	2930	2930	2930	0
559	20241113	114500	163794320	2930	2930	2930	2930	0
560	20241113	114400	163794320	2930	2930	2930	2930	32
561	20241113	114300	163700560	2930	2930	2930	2930	330
562	20241113	114200	162733660	2930	2930	2930	2930	2105
563	20241113	114100	156566010	2930	2930	2930	2930	1000
564	20241113	114000	153636010	2930	2930	2930	2930	0
565	20241113	113900	153636010	2930	2930	2930	2930	1000
566	20241113	113800	150706010	2930	2930	2930	2930	500
567	20241113	113700	149241010	2930	2930	2930	2930	0
568	20241113	113600	149241010	2930	2930	2930	2930	0
569	20241113	113500	149241010	2930	2935	2935	2930	1787
570	20241113	113400	143998665	2935	2935	2935	2935	500
571	20241113	113300	142531165	2940	2940	2940	2940	130
572	20241113	113200	142148965	2935	2935	2935	2935	0
573	20241113	113100	142148965	2935	2935	2935	2935	0
574	20241113	113000	142148965	2935	2935	2935	2935	1000
575	20241113	112900	139213965	2935	2935	2935	2935	160
576	20241113	112800	138744365	2935	2935	2935	2935	8
577	20241113	112700	138720885	2935	2935	2935	2935	386
578	20241113	112600	137587975	2940	2940	2940	2940	683
579	20241113	112500	135579955	2940	2940	2940	2940	0
580	20241113	112400	135579955	2940	2940	2940	2940	0
581	20241113	112300	135579955	2940	2940	2940	2940	0
582	20241113	112200	135579955	2940	2940	2940	2940	0
583	20241113	112100	135579955	2940	2950	2950	2935	3739
584	20241113	112000	124581975	2955	2955	2955	2955	0
585	20241113	111900	124581975	2955	2955	2955	2955	51
586	20241113	111800	124431270	2965	2965	2965	2965	68
587	20241113	111700	124229650	2960	2960	2960	2960	22
588	20241113	111600	124164530	2970	2970	2970	2970	0
589	20241113	111500	124164530	2970	2970	2970	2970	5
590	20241113	111400	124149680	2970	2970	2970	2970	0
591	20241113	111300	124149680	2970	2970	2970	2970	0
592	20241113	111200	124149680	2970	2970	2970	2970	6
593	20241113	111100	124131860	2970	2970	2970	2970	0
594	20241113	111000	124131860	2970	2970	2970	2970	0
595	20241113	110900	124131860	2970	2970	2970	2970	0
596	20241113	110800	124131860	2970	2970	2970	2970	0
597	20241113	110700	124131860	2970	2970	2970	2970	0
598	20241113	110600	124131860	2970	2970	2970	2970	0
599	20241113	110500	124131860	2970	2970	2970	2970	0
600	20241113	110400	124131860	2970	2970	2970	2970	0
601	20241113	110300	124131860	2970	2970	2970	2970	0
602	20241113	110200	124131860	2970	2970	2970	2970	10
603	20241113	110100	124102160	2970	2970	2970	2970	7
604	20241113	110000	124081370	2970	2970	2970	2970	0
605	20241113	105900	124081370	2970	2970	2970	2970	0
606	20241113	105800	124081370	2970	2970	2970	2970	0
607	20241113	105700	124081370	2970	2970	2970	2970	0
608	20241113	105600	124081370	2970	2970	2970	2970	0
609	20241113	105500	124081370	2970	2970	2970	2970	0
610	20241113	105400	124081370	2970	2970	2970	2960	115
611	20241113	105300	123740600	2970	2970	2970	2970	0
612	20241113	105200	123740600	2970	2970	2970	2970	9
613	20241113	105100	123713870	2970	2970	2970	2970	1
614	20241113	105000	123710900	2960	2960	2960	2960	0
615	20241113	104900	123710900	2960	2960	2960	2960	0
616	20241113	104800	123710900	2960	2960	2960	2960	0
617	20241113	104700	123710900	2960	2960	2960	2960	0
618	20241113	104600	123710900	2960	2960	2960	2960	0
619	20241113	104500	123710900	2960	2960	2960	2960	39
620	20241113	104400	123595460	2960	2960	2960	2960	0
621	20241113	104300	123595460	2960	2960	2960	2960	0
622	20241113	104200	123595460	2960	2960	2960	2960	0
623	20241113	104100	123595460	2960	2960	2960	2960	0
624	20241113	104000	123595460	2960	2960	2960	2960	0
625	20241113	103900	123595460	2960	2960	2960	2960	20
626	20241113	103800	123536260	2960	2960	2960	2960	0
627	20241113	103700	123536260	2960	2960	2960	2960	13
628	20241113	103600	123497780	2960	2960	2960	2960	0
629	20241113	103500	123497780	2960	2960	2960	2960	0
630	20241113	103400	123497780	2960	2960	2960	2960	0
631	20241113	103300	123497780	2960	2960	2960	2960	1
632	20241113	103200	123494820	2940	2940	2940	2940	0
633	20241113	103100	123494820	2940	2940	2940	2940	0
634	20241113	103000	123494820	2940	2940	2940	2940	0
635	20241113	102900	123494820	2940	2940	2940	2940	0
636	20241113	102800	123494820	2940	2940	2940	2940	0
637	20241113	102700	123494820	2940	2940	2940	2940	609
638	20241113	102600	121704360	2940	2940	2940	2940	0
639	20241113	102500	121704360	2940	2940	2940	2940	0
640	20241113	102400	121704360	2940	2940	2940	2940	0
641	20241113	102300	121704360	2940	2940	2940	2940	0
642	20241113	102200	121704360	2940	2940	2940	2940	330
643	20241113	102100	120734160	2960	2960	2960	2960	0
644	20241113	102000	120734160	2960	2955	2960	2955	300
645	20241113	101900	119846170	2940	2950	2950	2940	500
646	20241113	101800	118375605	2945	2945	2945	2945	0
647	20241113	101700	118375605	2945	2945	2945	2945	51
648	20241113	101600	118225410	2955	2955	2955	2955	0
649	20241113	101500	118225410	2955	2955	2955	2955	0
650	20241113	101400	118225410	2955	2950	2955	2950	179
651	20241113	101300	117697355	2955	2955	2955	2955	0
652	20241113	101200	117697355	2955	2955	2955	2955	0
653	20241113	101100	117697355	2955	2955	2955	2955	0
654	20241113	101000	117697355	2955	2955	2955	2940	4467
655	20241113	100900	104506705	2955	2955	2955	2955	1000
656	20241113	100800	101551705	2955	2965	2965	2955	331
657	20241113	100700	100570300	2960	2965	2965	2960	151
658	20241113	100600	100123335	2965	2965	2965	2965	16
659	20241113	100500	100075895	2960	2955	2960	2955	318
660	20241113	100400	99134640	2985	2985	2985	2985	0
661	20241113	100300	99134640	2985	2965	2985	2965	151
662	20241113	100200	98686905	2965	2950	2965	2950	92
663	20241113	100100	98414255	2960	2950	2960	2950	2
664	20241113	100000	98408345	2940	2950	2950	2940	500
665	20241113	095900	96938330	2960	2955	2960	2950	1662
666	20241113	095800	92032925	2955	2965	2965	2955	1503
667	20241113	095700	87583435	2965	2975	2975	2965	232
668	20241113	095600	86895505	2965	2970	2970	2965	300
669	20241113	095500	86005910	2980	2980	2980	2980	0
670	20241113	095400	86005910	2980	2980	2980	2980	0
671	20241113	095300	86005910	2980	2980	2980	2980	701
672	20241113	095200	83916930	2970	2970	2970	2970	70
673	20241113	095100	83709030	2970	2970	2970	2970	0
674	20241113	095000	83709030	2970	2980	2980	2970	427
675	20241113	094900	82440830	2980	2980	2980	2980	0
676	20241113	094800	82440830	2980	2980	2980	2980	1
677	20241113	094700	82437850	2970	2970	2970	2970	0
678	20241113	094600	82437850	2970	2970	2970	2970	0
679	20241113	094500	82437850	2970	2975	2975	2970	205
680	20241113	094400	81828000	2980	2980	2980	2980	1
681	20241113	094300	81825020	2980	2980	2980	2980	6
682	20241113	094200	81807140	2980	2980	2980	2980	1
683	20241113	094100	81804160	2980	2980	2980	2980	23
684	20241113	094000	81735620	2980	2975	2980	2975	23
685	20241113	093900	81667105	2975	2975	2975	2975	19
686	20241113	093800	81610580	2980	2980	2980	2980	0
687	20241113	093700	81610580	2980	2980	2980	2980	1
688	20241113	093600	81607600	2970	2980	2980	2970	1481
689	20241113	093500	77204520	2980	2970	2980	2970	33
690	20241113	093400	77106500	2970	2960	2970	2960	1168
691	20241113	093300	73638190	2980	2980	2980	2980	0
692	20241113	093200	73638190	2980	2965	2980	2965	501
693	20241113	093100	72151795	2950	2945	2950	2945	11
694	20241113	093000	72119350	2950	2950	2950	2950	3
695	20241113	092900	72110500	2940	2940	2940	2935	206
696	20241113	092800	71504880	2940	2940	2940	2940	36
697	20241113	092700	71399040	2930	2940	2940	2930	465
698	20241113	092600	70036480	2940	2955	2955	2930	1163
699	20241113	092500	66617095	2955	2955	2955	2955	291
700	20241113	092400	65757190	2955	2955	2955	2955	994
701	20241113	092300	62819920	2960	2960	2960	2960	150
702	20241113	092200	62375920	2965	2965	2965	2965	3
703	20241113	092100	62367025	2960	2955	2960	2955	1910
704	20241113	092000	56720340	2955	2965	2965	2955	2184
705	20241113	091900	50265370	2960	2980	2990	2955	3824
706	20241113	091800	38917975	2985	2990	2990	2985	55
707	20241113	091700	38753550	2990	2990	2990	2990	0
708	20241113	091600	38753550	2990	2990	2990	2990	5
709	20241113	091500	38738600	2990	2990	2990	2990	1
710	20241113	091400	38735610	2975	2980	2980	2975	500
711	20241113	091300	37247230	2985	2980	2985	2980	259
712	20241113	091200	36475285	2970	2970	2970	2970	0
713	20241113	091100	36475285	2970	2970	2970	2970	60
714	20241113	091000	36297085	2970	2980	2980	2970	514
715	20241113	090900	34769165	2980	2980	2980	2980	168
716	20241113	090800	34268525	2985	2990	2990	2985	2659
717	20241113	090700	26328890	2995	3010	3010	2995	1137
718	20241113	090600	22913440	3000	3000	3000	3000	0
719	20241113	090500	22913440	3000	3000	3000	3000	550
720	20241113	090400	21263440	3000	3000	3000	3000	500
721	20241113	090300	19763440	3010	3010	3010	3010	1728
722	20241113	090200	14562160	2985	2985	2985	2985	191
723	20241113	090100	13992025	2975	3000	3000	2970	3912
724	20241113	090000	2313145	3005	3005	3010	3005	769