KissMeData/417500/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	211300	170450030	2805	2805	2805	2805	1532
3	20241114	211200	170450030	2805	2805	2805	2805	0
4	20241114	211100	170450030	2805	2805	2805	2805	0
5	20241114	211000	170450030	2805	2805	2805	2805	0
6	20241114	210900	170450030	2805	2805	2805	2805	0
7	20241114	210800	170450030	2805	2805	2805	2805	0
8	20241114	210700	170450030	2805	2805	2805	2805	0
9	20241114	210600	170450030	2805	2805	2805	2805	0
10	20241114	210500	170450030	2805	2805	2805	2805	0
11	20241114	210400	170450030	2805	2805	2805	2805	0
12	20241114	210300	170450030	2805	2805	2805	2805	0
13	20241114	210200	170450030	2805	2805	2805	2805	0
14	20241114	210100	170450030	2805	2805	2805	2805	0
15	20241114	210000	170450030	2805	2805	2805	2805	0
16	20241114	205900	170450030	2805	2805	2805	2805	0
17	20241114	205800	170450030	2805	2805	2805	2805	0
18	20241114	205700	170450030	2805	2805	2805	2805	0
19	20241114	205600	170450030	2805	2805	2805	2805	0
20	20241114	205500	170450030	2805	2805	2805	2805	0
21	20241114	205400	170450030	2805	2805	2805	2805	0
22	20241114	205300	170450030	2805	2805	2805	2805	0
23	20241114	205200	170450030	2805	2805	2805	2805	0
24	20241114	205100	170450030	2805	2805	2805	2805	0
25	20241114	205000	170450030	2805	2805	2805	2805	0
26	20241114	204900	170450030	2805	2805	2805	2805	0
27	20241114	204800	170450030	2805	2805	2805	2805	0
28	20241114	204700	170450030	2805	2805	2805	2805	0
29	20241114	204600	170450030	2805	2805	2805	2805	0
30	20241114	204500	170450030	2805	2805	2805	2805	0
31	20241114	204400	170450030	2805	2805	2805	2805	0
32	20241114	204300	170450030	2805	2805	2805	2805	1532
33	20241114	204200	170450030	2805	2805	2805	2805	0
34	20241114	204100	170450030	2805	2805	2805	2805	0
35	20241114	204000	170450030	2805	2805	2805	2805	0
36	20241114	203900	170450030	2805	2805	2805	2805	0
37	20241114	203800	170450030	2805	2805	2805	2805	0
38	20241114	203700	170450030	2805	2805	2805	2805	0
39	20241114	203600	170450030	2805	2805	2805	2805	0
40	20241114	203500	170450030	2805	2805	2805	2805	0
41	20241114	203400	170450030	2805	2805	2805	2805	0
42	20241114	203300	170450030	2805	2805	2805	2805	0
43	20241114	203200	170450030	2805	2805	2805	2805	0
44	20241114	203100	170450030	2805	2805	2805	2805	0
45	20241114	203000	170450030	2805	2805	2805	2805	0
46	20241114	202900	170450030	2805	2805	2805	2805	0
47	20241114	202800	170450030	2805	2805	2805	2805	0
48	20241114	202700	170450030	2805	2805	2805	2805	0
49	20241114	202600	170450030	2805	2805	2805	2805	0
50	20241114	202500	170450030	2805	2805	2805	2805	0
51	20241114	202400	170450030	2805	2805	2805	2805	0
52	20241114	202300	170450030	2805	2805	2805	2805	0
53	20241114	202200	170450030	2805	2805	2805	2805	0
54	20241114	202100	170450030	2805	2805	2805	2805	0
55	20241114	202000	170450030	2805	2805	2805	2805	0
56	20241114	201900	170450030	2805	2805	2805	2805	0
57	20241114	201800	170450030	2805	2805	2805	2805	0
58	20241114	201700	170450030	2805	2805	2805	2805	0
59	20241114	201600	170450030	2805	2805	2805	2805	0
60	20241114	201500	170450030	2805	2805	2805	2805	0
61	20241114	201400	170450030	2805	2805	2805	2805	0
62	20241114	201300	170450030	2805	2805	2805	2805	1532
63	20241114	201200	170450030	2805	2805	2805	2805	0
64	20241114	201100	170450030	2805	2805	2805	2805	0
65	20241114	201000	170450030	2805	2805	2805	2805	0
66	20241114	200900	170450030	2805	2805	2805	2805	0
67	20241114	200800	170450030	2805	2805	2805	2805	0
68	20241114	200700	170450030	2805	2805	2805	2805	0
69	20241114	200600	170450030	2805	2805	2805	2805	0
70	20241114	200500	170450030	2805	2805	2805	2805	0
71	20241114	200400	170450030	2805	2805	2805	2805	0
72	20241114	200300	170450030	2805	2805	2805	2805	0
73	20241114	200200	170450030	2805	2805	2805	2805	0
74	20241114	200100	170450030	2805	2805	2805	2805	0
75	20241114	200000	170450030	2805	2805	2805	2805	0
76	20241114	195900	170450030	2805	2805	2805	2805	0
77	20241114	195800	170450030	2805	2805	2805	2805	0
78	20241114	195700	170450030	2805	2805	2805	2805	0
79	20241114	195600	170450030	2805	2805	2805	2805	0
80	20241114	195500	170450030	2805	2805	2805	2805	0
81	20241114	195400	170450030	2805	2805	2805	2805	0
82	20241114	195300	170450030	2805	2805	2805	2805	0
83	20241114	195200	170450030	2805	2805	2805	2805	0
84	20241114	195100	170450030	2805	2805	2805	2805	0
85	20241114	195000	170450030	2805	2805	2805	2805	0
86	20241114	194900	170450030	2805	2805	2805	2805	0
87	20241114	194800	170450030	2805	2805	2805	2805	0
88	20241114	194700	170450030	2805	2805	2805	2805	0
89	20241114	194600	170450030	2805	2805	2805	2805	0
90	20241114	194500	170450030	2805	2805	2805	2805	0
91	20241114	194400	170450030	2805	2805	2805	2805	0
92	20241114	194300	170450030	2805	2805	2805	2805	1532
93	20241114	194200	170450030	2805	2805	2805	2805	0
94	20241114	194100	170450030	2805	2805	2805	2805	0
95	20241114	194000	170450030	2805	2805	2805	2805	0
96	20241114	193900	170450030	2805	2805	2805	2805	0
97	20241114	193800	170450030	2805	2805	2805	2805	0
98	20241114	193700	170450030	2805	2805	2805	2805	0
99	20241114	193600	170450030	2805	2805	2805	2805	0
100	20241114	193500	170450030	2805	2805	2805	2805	0
101	20241114	193400	170450030	2805	2805	2805	2805	0
102	20241114	193300	170450030	2805	2805	2805	2805	0
103	20241114	193200	170450030	2805	2805	2805	2805	0
104	20241114	193100	170450030	2805	2805	2805	2805	0
105	20241114	193000	170450030	2805	2805	2805	2805	0
106	20241114	192900	170450030	2805	2805	2805	2805	0
107	20241114	192800	170450030	2805	2805	2805	2805	0
108	20241114	192700	170450030	2805	2805	2805	2805	0
109	20241114	192600	170450030	2805	2805	2805	2805	0
110	20241114	192500	170450030	2805	2805	2805	2805	0
111	20241114	192400	170450030	2805	2805	2805	2805	0
112	20241114	192300	170450030	2805	2805	2805	2805	0
113	20241114	192200	170450030	2805	2805	2805	2805	0
114	20241114	192100	170450030	2805	2805	2805	2805	0
115	20241114	192000	170450030	2805	2805	2805	2805	0
116	20241114	191900	170450030	2805	2805	2805	2805	0
117	20241114	191800	170450030	2805	2805	2805	2805	0
118	20241114	191700	170450030	2805	2805	2805	2805	0
119	20241114	191600	170450030	2805	2805	2805	2805	0
120	20241114	191500	170450030	2805	2805	2805	2805	0
121	20241114	191400	170450030	2805	2805	2805	2805	0
122	20241114	191300	170450030	2805	2805	2805	2805	1532
123	20241114	191200	170450030	2805	2805	2805	2805	0
124	20241114	191100	170450030	2805	2805	2805	2805	0
125	20241114	191000	170450030	2805	2805	2805	2805	0
126	20241114	190900	170450030	2805	2805	2805	2805	0
127	20241114	190800	170450030	2805	2805	2805	2805	0
128	20241114	190700	170450030	2805	2805	2805	2805	0
129	20241114	190600	170450030	2805	2805	2805	2805	0
130	20241114	190500	170450030	2805	2805	2805	2805	0
131	20241114	190400	170450030	2805	2805	2805	2805	0
132	20241114	190300	170450030	2805	2805	2805	2805	0
133	20241114	190200	170450030	2805	2805	2805	2805	0
134	20241114	190100	170450030	2805	2805	2805	2805	0
135	20241114	190000	170450030	2805	2805	2805	2805	0
136	20241114	185900	170450030	2805	2805	2805	2805	0
137	20241114	185800	170450030	2805	2805	2805	2805	0
138	20241114	185700	170450030	2805	2805	2805	2805	0
139	20241114	185600	170450030	2805	2805	2805	2805	0
140	20241114	185500	170450030	2805	2805	2805	2805	0
141	20241114	185400	170450030	2805	2805	2805	2805	0
142	20241114	185300	170450030	2805	2805	2805	2805	0
143	20241114	185200	170450030	2805	2805	2805	2805	0
144	20241114	185100	170450030	2805	2805	2805	2805	0
145	20241114	185000	170450030	2805	2805	2805	2805	0
146	20241114	184900	170450030	2805	2805	2805	2805	0
147	20241114	184800	170450030	2805	2805	2805	2805	0
148	20241114	184700	170450030	2805	2805	2805	2805	0
149	20241114	184600	170450030	2805	2805	2805	2805	0
150	20241114	184500	170450030	2805	2805	2805	2805	0
151	20241114	184400	170450030	2805	2805	2805	2805	0
152	20241114	184300	170450030	2805	2805	2805	2805	1532
153	20241114	184200	170450030	2805	2805	2805	2805	0
154	20241114	184100	170450030	2805	2805	2805	2805	0
155	20241114	184000	170450030	2805	2805	2805	2805	0
156	20241114	183900	170450030	2805	2805	2805	2805	0
157	20241114	183800	170450030	2805	2805	2805	2805	0
158	20241114	183700	170450030	2805	2805	2805	2805	0
159	20241114	183600	170450030	2805	2805	2805	2805	0
160	20241114	183500	170450030	2805	2805	2805	2805	0
161	20241114	183400	170450030	2805	2805	2805	2805	0
162	20241114	183300	170450030	2805	2805	2805	2805	0
163	20241114	183200	170450030	2805	2805	2805	2805	0
164	20241114	183100	170450030	2805	2805	2805	2805	0
165	20241114	183000	170450030	2805	2805	2805	2805	0
166	20241114	182900	170450030	2805	2805	2805	2805	0
167	20241114	182800	170450030	2805	2805	2805	2805	0
168	20241114	182700	170450030	2805	2805	2805	2805	0
169	20241114	182600	170450030	2805	2805	2805	2805	0
170	20241114	182500	170450030	2805	2805	2805	2805	0
171	20241114	182400	170450030	2805	2805	2805	2805	0
172	20241114	182300	170450030	2805	2805	2805	2805	0
173	20241114	182200	170450030	2805	2805	2805	2805	0
174	20241114	182100	170450030	2805	2805	2805	2805	0
175	20241114	182000	170450030	2805	2805	2805	2805	0
176	20241114	181900	170450030	2805	2805	2805	2805	0
177	20241114	181800	170450030	2805	2805	2805	2805	0
178	20241114	181700	170450030	2805	2805	2805	2805	0
179	20241114	181600	170450030	2805	2805	2805	2805	0
180	20241114	181500	170450030	2805	2805	2805	2805	0
181	20241114	181400	170450030	2805	2805	2805	2805	0
182	20241114	181300	170450030	2805	2805	2805	2805	1532
183	20241114	181200	170450030	2805	2805	2805	2805	0
184	20241114	181100	170450030	2805	2805	2805	2805	0
185	20241114	181000	170450030	2805	2805	2805	2805	0
186	20241114	180900	170450030	2805	2805	2805	2805	0
187	20241114	180800	170450030	2805	2805	2805	2805	0
188	20241114	180700	170450030	2805	2805	2805	2805	0
189	20241114	180600	170450030	2805	2805	2805	2805	0
190	20241114	180500	170450030	2805	2805	2805	2805	0
191	20241114	180400	170450030	2805	2805	2805	2805	0
192	20241114	180300	170450030	2805	2805	2805	2805	0
193	20241114	180200	170450030	2805	2805	2805	2805	0
194	20241114	180100	170450030	2805	2805	2805	2805	0
195	20241114	180000	170450030	2805	2805	2805	2805	0
196	20241114	175900	170450030	2805	2805	2805	2805	0
197	20241114	175800	170450030	2805	2805	2805	2805	0
198	20241114	175700	170450030	2805	2805	2805	2805	0
199	20241114	175600	170450030	2805	2805	2805	2805	0
200	20241114	175500	170450030	2805	2805	2805	2805	0
201	20241114	175400	170450030	2805	2805	2805	2805	0
202	20241114	175300	170450030	2805	2805	2805	2805	0
203	20241114	175200	170450030	2805	2805	2805	2805	0
204	20241114	175100	170450030	2805	2805	2805	2805	0
205	20241114	175000	170450030	2805	2805	2805	2805	0
206	20241114	174900	170450030	2805	2805	2805	2805	0
207	20241114	174800	170450030	2805	2805	2805	2805	0
208	20241114	174700	170450030	2805	2805	2805	2805	0
209	20241114	174600	170450030	2805	2805	2805	2805	0
210	20241114	174500	170450030	2805	2805	2805	2805	0
211	20241114	174400	170450030	2805	2805	2805	2805	0
212	20241114	174300	170450030	2805	2805	2805	2805	1532
213	20241114	174200	170450030	2805	2805	2805	2805	0
214	20241114	174100	170450030	2805	2805	2805	2805	0
215	20241114	174000	170450030	2805	2805	2805	2805	0
216	20241114	173900	170450030	2805	2805	2805	2805	0
217	20241114	173800	170450030	2805	2805	2805	2805	0
218	20241114	173700	170450030	2805	2805	2805	2805	0
219	20241114	173600	170450030	2805	2805	2805	2805	0
220	20241114	173500	170450030	2805	2805	2805	2805	0
221	20241114	173400	170450030	2805	2805	2805	2805	0
222	20241114	173300	170450030	2805	2805	2805	2805	0
223	20241114	173200	170450030	2805	2805	2805	2805	0
224	20241114	173100	170450030	2805	2805	2805	2805	0
225	20241114	173000	170450030	2805	2805	2805	2805	0
226	20241114	172900	170450030	2805	2805	2805	2805	0
227	20241114	172800	170450030	2805	2805	2805	2805	0
228	20241114	172700	170450030	2805	2805	2805	2805	0
229	20241114	172600	170450030	2805	2805	2805	2805	0
230	20241114	172500	170450030	2805	2805	2805	2805	0
231	20241114	172400	170450030	2805	2805	2805	2805	0
232	20241114	172300	170450030	2805	2805	2805	2805	0
233	20241114	172200	170450030	2805	2805	2805	2805	0
234	20241114	172100	170450030	2805	2805	2805	2805	0
235	20241114	172000	170450030	2805	2805	2805	2805	0
236	20241114	171900	170450030	2805	2805	2805	2805	0
237	20241114	171800	170450030	2805	2805	2805	2805	0
238	20241114	171700	170450030	2805	2805	2805	2805	0
239	20241114	171600	170450030	2805	2805	2805	2805	0
240	20241114	171500	170450030	2805	2805	2805	2805	0
241	20241114	171400	170450030	2805	2805	2805	2805	0
242	20241114	171300	170450030	2805	2805	2805	2805	1532
243	20241114	171200	170450030	2805	2805	2805	2805	0
244	20241114	171100	170450030	2805	2805	2805	2805	0
245	20241114	171000	170450030	2805	2805	2805	2805	0
246	20241114	170900	170450030	2805	2805	2805	2805	0
247	20241114	170800	170450030	2805	2805	2805	2805	0
248	20241114	170700	170450030	2805	2805	2805	2805	0
249	20241114	170600	170450030	2805	2805	2805	2805	0
250	20241114	170500	170450030	2805	2805	2805	2805	0
251	20241114	170400	170450030	2805	2805	2805	2805	0
252	20241114	170300	170450030	2805	2805	2805	2805	0
253	20241114	170200	170450030	2805	2805	2805	2805	0
254	20241114	170100	170450030	2805	2805	2805	2805	0
255	20241114	170000	170450030	2805	2805	2805	2805	0
256	20241114	165900	170450030	2805	2805	2805	2805	0
257	20241114	165800	170450030	2805	2805	2805	2805	0
258	20241114	165700	170450030	2805	2805	2805	2805	0
259	20241114	165600	170450030	2805	2805	2805	2805	0
260	20241114	165500	170450030	2805	2805	2805	2805	0
261	20241114	165400	170450030	2805	2805	2805	2805	0
262	20241114	165300	170450030	2805	2805	2805	2805	0
263	20241114	165200	170450030	2805	2805	2805	2805	0
264	20241114	165100	170450030	2805	2805	2805	2805	0
265	20241114	165000	170450030	2805	2805	2805	2805	0
266	20241114	164900	170450030	2805	2805	2805	2805	0
267	20241114	164800	170450030	2805	2805	2805	2805	0
268	20241114	164700	170450030	2805	2805	2805	2805	0
269	20241114	164600	170450030	2805	2805	2805	2805	0
270	20241114	164500	170450030	2805	2805	2805	2805	0
271	20241114	164400	170450030	2805	2805	2805	2805	0
272	20241114	164300	170450030	2805	2805	2805	2805	1532
273	20241114	164200	170450030	2805	2805	2805	2805	0
274	20241114	164100	170450030	2805	2805	2805	2805	0
275	20241114	164000	170450030	2805	2805	2805	2805	0
276	20241114	163900	170450030	2805	2805	2805	2805	0
277	20241114	163800	170450030	2805	2805	2805	2805	0
278	20241114	163700	170450030	2805	2805	2805	2805	0
279	20241114	163600	170450030	2805	2805	2805	2805	0
280	20241114	163500	170450030	2805	2805	2805	2805	0
281	20241114	163400	170450030	2805	2805	2805	2805	0
282	20241114	163300	170450030	2805	2805	2805	2805	0
283	20241114	163200	170450030	2805	2805	2805	2805	0
284	20241114	163100	170450030	2805	2805	2805	2805	0
285	20241114	163000	170450030	2805	2805	2805	2805	1532
286	20241114	162900	166152770	2885	2885	2885	2885	0
287	20241114	162800	166152770	2885	2885	2885	2885	0
288	20241114	162700	166152770	2885	2885	2885	2885	0
289	20241114	162600	166152770	2885	2885	2885	2885	0
290	20241114	162500	166152770	2885	2885	2885	2885	0
291	20241114	162400	166152770	2885	2885	2885	2885	0
292	20241114	162300	166152770	2885	2885	2885	2885	0
293	20241114	162200	166152770	2885	2885	2885	2885	0
294	20241114	162100	166152770	2885	2885	2885	2885	0
295	20241114	162000	166152770	2885	2885	2885	2885	0
296	20241114	161900	166152770	2885	2885	2885	2885	29
297	20241114	161800	166069105	2885	2855	2885	2855	31
298	20241114	161700	165980570	2890	2875	2890	2850	164
299	20241114	161600	165512410	2875	2875	2875	2875	6
300	20241114	161500	165495160	2890	2875	2890	2875	2
301	20241114	161400	165489395	2890	2890	2890	2890	0
302	20241114	161300	165489395	2890	2890	2890	2890	0
303	20241114	161200	165489395	2890	2890	2890	2890	1
304	20241114	161100	165486505	2885	2885	2885	2885	2
305	20241114	161000	165480735	2880	2880	2880	2880	461
306	20241114	160900	164153055	2880	2880	2880	2880	0
307	20241114	160800	164153055	2880	2880	2880	2880	0
308	20241114	160700	164153055	2880	2900	2900	2880	11252
309	20241114	160600	131524355	2900	2900	2900	2900	7450
310	20241114	160500	109919355	2900	2900	2900	2900	400
311	20241114	160400	108759355	2905	2910	2910	2905	6209
312	20241114	160300	90706715	2915	2915	2915	2915	1
313	20241114	160200	90703800	2915	2915	2915	2915	32
314	20241114	160100	90610520	2915	2915	2915	2915	1
315	20241114	160000	90607605	2915	2915	2915	2915	779
316	20241114	155900	88336820	2915	2920	2920	2915	1030
317	20241114	155800	85330255	2920	2920	2920	2920	0
318	20241114	155700	85330255	2920	2920	2920	2920	0
319	20241114	155600	85330255	2920	2925	2925	2920	400
320	20241114	155500	84161415	2930	2930	2930	2930	0
321	20241114	155400	84161415	2930	2930	2930	2930	0
322	20241114	155300	84161415	2930	2930	2930	2930	300
323	20241114	155200	83282415	2940	2940	2940	2940	0
324	20241114	155100	83282415	2940	2940	2940	2940	0
325	20241114	155000	83282415	2940	2940	2940	2940	0
326	20241114	154900	83282415	2940	2940	2940	2940	0
327	20241114	154800	83282415	2940	2940	2940	2940	0
328	20241114	154700	83282415	2940	2940	2940	2940	0
329	20241114	154600	83282415	2940	2940	2940	2940	0
330	20241114	154500	83282415	2940	2940	2940	2940	0
331	20241114	154400	83282415	2940	2940	2940	2940	0
332	20241114	154300	83282415	2940	2940	2940	2940	0
333	20241114	154200	83282415	2940	2940	2940	2940	50
334	20241114	154100	83135415	2940	2940	2940	2940	0
335	20241114	154000	83135415	2940	2940	2940	2940	0
336	20241114	153900	83135415	2940	2940	2940	2940	0
337	20241114	153800	83135415	2940	2935	2940	2935	60
338	20241114	153700	82959050	2940	2940	2940	2940	0
339	20241114	153600	82959050	2940	2940	2940	2940	0
340	20241114	153500	82959050	2940	2940	2940	2940	0
341	20241114	153400	82959050	2940	2940	2940	2940	0
342	20241114	153300	82959050	2940	2940	2940	2940	60
343	20241114	153200	82782650	2940	2940	2940	2940	0
344	20241114	153100	82782650	2940	2940	2940	2940	0
345	20241114	153000	82782650	2940	2940	2940	2940	0
346	20241114	152900	82782650	2940	2940	2940	2940	16
347	20241114	152800	82735610	2940	2940	2940	2940	0
348	20241114	152700	82735610	2940	2940	2940	2940	333
349	20241114	152600	81756590	2940	2940	2940	2940	0
350	20241114	152500	81756590	2940	2940	2940	2940	0
351	20241114	152400	81756590	2940	2940	2940	2940	0
352	20241114	152300	81756590	2940	2940	2940	2940	29
353	20241114	152200	81671330	2940	2940	2940	2940	0
354	20241114	152100	81671330	2940	2940	2940	2940	100
355	20241114	152000	81377330	2945	2930	2945	2930	20
356	20241114	151900	81318590	2925	2925	2925	2925	0
357	20241114	151800	81318590	2925	2925	2925	2925	0
358	20241114	151700	81318590	2925	2925	2925	2925	0
359	20241114	151600	81318590	2925	2920	2925	2920	1555
360	20241114	151500	76777940	2920	2920	2920	2920	38
361	20241114	151400	76666980	2925	2925	2925	2925	0
362	20241114	151300	76666980	2925	2925	2925	2925	0
363	20241114	151200	76666980	2925	2925	2925	2925	0
364	20241114	151100	76666980	2925	2925	2925	2925	0
365	20241114	151000	76666980	2925	2925	2925	2925	0
366	20241114	150900	76666980	2925	2925	2925	2925	0
367	20241114	150800	76666980	2925	2925	2925	2925	0
368	20241114	150700	76666980	2925	2925	2925	2925	30
369	20241114	150600	76579230	2925	2925	2925	2925	0
370	20241114	150500	76579230	2925	2925	2925	2925	0
371	20241114	150400	76579230	2925	2925	2925	2925	0
372	20241114	150300	76579230	2925	2925	2925	2925	0
373	20241114	150200	76579230	2925	2925	2925	2925	0
374	20241114	150100	76579230	2925	2925	2925	2925	0
375	20241114	150000	76579230	2925	2925	2925	2925	0
376	20241114	145900	76579230	2925	2925	2925	2925	0
377	20241114	145800	76579230	2925	2925	2925	2925	0
378	20241114	145700	76579230	2925	2920	2925	2920	2
379	20241114	145600	76573385	2915	2915	2915	2915	153
380	20241114	145500	76127390	2915	2920	2920	2915	307
381	20241114	145400	75232450	2920	2920	2920	2920	24
382	20241114	145300	75162370	2930	2930	2930	2930	0
383	20241114	145200	75162370	2930	2920	2930	2920	7
384	20241114	145100	75141920	2910	2910	2910	2910	19
385	20241114	145000	75086630	2915	2915	2915	2915	0
386	20241114	144900	75086630	2915	2915	2915	2915	0
387	20241114	144800	75086630	2915	2915	2915	2915	0
388	20241114	144700	75086630	2915	2915	2915	2915	14
389	20241114	144600	75045820	2915	2915	2915	2915	100
390	20241114	144500	74754320	2915	2915	2915	2915	110
391	20241114	144400	74433670	2920	2920	2920	2920	0
392	20241114	144300	74433670	2920	2920	2920	2920	27
393	20241114	144200	74354830	2925	2925	2925	2925	41
394	20241114	144100	74234905	2930	2930	2930	2930	0
395	20241114	144000	74234905	2930	2930	2930	2930	72
396	20241114	143900	74023945	2935	2935	2935	2935	0
397	20241114	143800	74023945	2935	2935	2935	2935	0
398	20241114	143700	74023945	2935	2935	2935	2935	0
399	20241114	143600	74023945	2935	2935	2935	2935	0
400	20241114	143500	74023945	2935	2935	2935	2935	0
401	20241114	143400	74023945	2935	2935	2935	2935	132
402	20241114	143300	73636525	2940	2940	2940	2940	169
403	20241114	143200	73139665	2940	2940	2940	2940	0
404	20241114	143100	73139665	2940	2940	2940	2940	0
405	20241114	143000	73139665	2940	2940	2940	2940	5
406	20241114	142900	73124965	2940	2940	2940	2940	0
407	20241114	142800	73124965	2940	2965	2965	2940	955
408	20241114	142700	70308225	2970	2970	2970	2970	0
409	20241114	142600	70308225	2970	2970	2970	2970	0
410	20241114	142500	70308225	2970	2970	2970	2970	0
411	20241114	142400	70308225	2970	2970	2970	2970	0
412	20241114	142300	70308225	2970	2970	2970	2970	0
413	20241114	142200	70308225	2970	2970	2970	2970	0
414	20241114	142100	70308225	2970	2970	2970	2970	0
415	20241114	142000	70308225	2970	2970	2970	2970	1
416	20241114	141900	70305255	2975	2975	2975	2975	0
417	20241114	141800	70305255	2975	2975	2975	2975	1
418	20241114	141700	70302280	2980	2980	2980	2980	0
419	20241114	141600	70302280	2980	2980	2980	2980	0
420	20241114	141500	70302280	2980	2980	2980	2980	0
421	20241114	141400	70302280	2980	2980	2980	2980	0
422	20241114	141300	70302280	2980	2980	2980	2980	0
423	20241114	141200	70302280	2980	2980	2980	2980	0
424	20241114	141100	70302280	2980	2980	2980	2980	0
425	20241114	141000	70302280	2980	2980	2980	2980	0
426	20241114	140900	70302280	2980	2980	2980	2980	0
427	20241114	140800	70302280	2980	2965	2980	2960	450
428	20241114	140700	68962275	2980	2980	2980	2980	0
429	20241114	140600	68962275	2980	2970	2980	2970	11
430	20241114	140500	68929595	2980	2980	2980	2980	0
431	20241114	140400	68929595	2980	2980	2980	2980	1
432	20241114	140300	68926615	2975	2970	2975	2970	400
433	20241114	140200	67738115	2970	2970	2970	2970	17
434	20241114	140100	67687625	2970	2970	2970	2970	0
435	20241114	140000	67687625	2970	2970	2970	2970	0
436	20241114	135900	67687625	2970	2970	2970	2970	7
437	20241114	135800	67666835	2970	2970	2970	2970	1
438	20241114	135700	67663865	2970	2955	2970	2950	89
439	20241114	135600	67401285	2960	2960	2960	2960	10
440	20241114	135500	67371685	2960	2960	2970	2960	16
441	20241114	135400	67324305	2960	2955	2960	2950	616
442	20241114	135300	65507035	2960	2960	2960	2960	13
443	20241114	135200	65468555	2955	2955	2955	2955	50
444	20241114	135100	65320805	2960	2960	2960	2960	0
445	20241114	135000	65320805	2960	2955	2960	2955	1110
446	20241114	134900	62036195	2955	2955	2955	2955	0
447	20241114	134800	62036195	2955	2955	2955	2955	0
448	20241114	134700	62036195	2955	2955	2955	2955	0
449	20241114	134600	62036195	2955	2955	2955	2955	1
450	20241114	134500	62033240	2950	2950	2950	2950	0
451	20241114	134400	62033240	2950	2950	2950	2950	19
452	20241114	134300	61977190	2955	2955	2955	2955	0
453	20241114	134200	61977190	2955	2955	2955	2955	0
454	20241114	134100	61977190	2955	2955	2955	2955	0
455	20241114	134000	61977190	2955	2955	2955	2955	0
456	20241114	133900	61977190	2955	2955	2955	2955	0
457	20241114	133800	61977190	2955	2955	2955	2955	0
458	20241114	133700	61977190	2955	2955	2955	2955	0
459	20241114	133600	61977190	2955	2955	2955	2955	0
460	20241114	133500	61977190	2955	2955	2955	2955	0
461	20241114	133400	61977190	2955	2955	2955	2955	1
462	20241114	133300	61974235	2955	2955	2955	2955	0
463	20241114	133200	61974235	2955	2950	2955	2950	749
464	20241114	133100	59762680	2955	2955	2955	2955	0
465	20241114	133000	59762680	2955	2955	2955	2955	0
466	20241114	132900	59762680	2955	2955	2955	2955	0
467	20241114	132800	59762680	2955	2955	2955	2955	0
468	20241114	132700	59762680	2955	2955	2955	2955	0
469	20241114	132600	59762680	2955	2930	2955	2925	78
470	20241114	132500	59533795	2930	2930	2930	2930	0
471	20241114	132400	59533795	2930	2930	2930	2930	0
472	20241114	132300	59533795	2930	2930	2930	2930	300
473	20241114	132200	58654795	2920	2920	2920	2920	0
474	20241114	132100	58654795	2920	2920	2920	2920	100
475	20241114	132000	58362795	2930	2930	2930	2930	0
476	20241114	131900	58362795	2930	2930	2930	2930	0
477	20241114	131800	58362795	2930	2930	2930	2930	0
478	20241114	131700	58362795	2930	2930	2930	2930	0
479	20241114	131600	58362795	2930	2930	2930	2930	20
480	20241114	131500	58304195	2930	2930	2930	2930	0
481	20241114	131400	58304195	2930	2930	2930	2930	0
482	20241114	131300	58304195	2930	2930	2930	2930	61
483	20241114	131200	58125465	2930	2930	2930	2930	2
484	20241114	131100	58119605	2930	2930	2930	2930	0
485	20241114	131000	58119605	2930	2930	2930	2930	0
486	20241114	130900	58119605	2930	2930	2930	2930	0
487	20241114	130800	58119605	2930	2930	2930	2930	1
488	20241114	130700	58116675	2910	2910	2910	2910	0
489	20241114	130600	58116675	2910	2920	2920	2910	250
490	20241114	130500	57388800	2930	2930	2930	2930	0
491	20241114	130400	57388800	2930	2930	2930	2930	0
492	20241114	130300	57388800	2930	2930	2930	2930	0
493	20241114	130200	57388800	2930	2930	2930	2930	0
494	20241114	130100	57388800	2930	2930	2930	2930	0
495	20241114	130000	57388800	2930	2930	2930	2930	0
496	20241114	125900	57388800	2930	2930	2930	2930	0
497	20241114	125800	57388800	2930	2930	2930	2930	0
498	20241114	125700	57388800	2930	2930	2930	2930	0
499	20241114	125600	57388800	2930	2930	2930	2930	0
500	20241114	125500	57388800	2930	2930	2930	2930	0
501	20241114	125400	57388800	2930	2930	2930	2930	0
502	20241114	125300	57388800	2930	2930	2930	2930	0
503	20241114	125200	57388800	2930	2930	2930	2930	0
504	20241114	125100	57388800	2930	2930	2930	2930	0
505	20241114	125000	57388800	2930	2930	2930	2930	0
506	20241114	124900	57388800	2930	2930	2930	2930	0
507	20241114	124800	57388800	2930	2930	2930	2930	0
508	20241114	124700	57388800	2930	2930	2930	2930	0
509	20241114	124600	57388800	2930	2930	2930	2930	0
510	20241114	124500	57388800	2930	2930	2930	2930	0
511	20241114	124400	57388800	2930	2930	2930	2930	0
512	20241114	124300	57388800	2930	2930	2930	2930	1
513	20241114	124200	57385870	2930	2930	2930	2930	0
514	20241114	124100	57385870	2930	2930	2930	2930	0
515	20241114	124000	57385870	2930	2930	2930	2930	0
516	20241114	123900	57385870	2930	2930	2930	2930	0
517	20241114	123800	57385870	2930	2930	2930	2930	0
518	20241114	123700	57385870	2930	2930	2930	2930	0
519	20241114	123600	57385870	2930	2930	2930	2930	170
520	20241114	123500	56887770	2930	2930	2930	2930	0
521	20241114	123400	56887770	2930	2930	2930	2930	0
522	20241114	123300	56887770	2930	2930	2930	2930	1
523	20241114	123200	56884840	2900	2900	2900	2900	0
524	20241114	123100	56884840	2900	2900	2900	2900	0
525	20241114	123000	56884840	2900	2900	2900	2900	0
526	20241114	122900	56884840	2900	2900	2900	2900	0
527	20241114	122800	56884840	2900	2900	2900	2900	0
528	20241114	122700	56884840	2900	2900	2900	2900	0
529	20241114	122600	56884840	2900	2900	2900	2900	0
530	20241114	122500	56884840	2900	2900	2900	2900	0
531	20241114	122400	56884840	2900	2900	2900	2900	0
532	20241114	122300	56884840	2900	2900	2900	2900	51
533	20241114	122200	56736940	2900	2900	2900	2900	532
534	20241114	122100	55194140	2900	2900	2900	2900	0
535	20241114	122000	55194140	2900	2900	2900	2900	0
536	20241114	121900	55194140	2900	2900	2900	2900	0
537	20241114	121800	55194140	2900	2905	2905	2900	5637
538	20241114	121700	38833085	2930	2930	2930	2930	0
539	20241114	121600	38833085	2930	2930	2930	2930	0
540	20241114	121500	38833085	2930	2930	2930	2930	0
541	20241114	121400	38833085	2930	2930	2930	2930	0
542	20241114	121300	38833085	2930	2930	2930	2930	0
543	20241114	121200	38833085	2930	2930	2930	2930	0
544	20241114	121100	38833085	2930	2930	2930	2930	0
545	20241114	121000	38833085	2930	2930	2930	2930	0
546	20241114	120900	38833085	2930	2930	2930	2930	0
547	20241114	120800	38833085	2930	2930	2930	2930	0
548	20241114	120700	38833085	2930	2930	2930	2930	0
549	20241114	120600	38833085	2930	2930	2930	2930	0
550	20241114	120500	38833085	2930	2930	2930	2930	0
551	20241114	120400	38833085	2930	2930	2930	2930	0
552	20241114	120300	38833085	2930	2930	2930	2930	0
553	20241114	120200	38833085	2930	2920	2930	2920	9
554	20241114	120100	38806735	2925	2925	2925	2925	0
555	20241114	120000	38806735	2925	2925	2925	2925	0
556	20241114	115900	38806735	2925	2925	2925	2925	0
557	20241114	115800	38806735	2925	2925	2925	2925	0
558	20241114	115700	38806735	2925	2925	2925	2925	0
559	20241114	115600	38806735	2925	2925	2925	2925	0
560	20241114	115500	38806735	2925	2915	2925	2915	30
561	20241114	115400	38719185	2900	2900	2900	2900	250
562	20241114	115300	37994185	2900	2900	2900	2900	91
563	20241114	115200	37730285	2900	2900	2900	2900	0
564	20241114	115100	37730285	2900	2900	2900	2900	0
565	20241114	115000	37730285	2900	2900	2900	2900	0
566	20241114	114900	37730285	2900	2900	2900	2900	351
567	20241114	114800	36712385	2900	2900	2900	2900	0
568	20241114	114700	36712385	2900	2900	2900	2900	0
569	20241114	114600	36712385	2900	2900	2900	2900	1439
570	20241114	114500	32539285	2900	2900	2900	2900	49
571	20241114	114400	32397185	2900	2900	2900	2900	1000
572	20241114	114300	29497185	2900	2900	2900	2900	0
573	20241114	114200	29497185	2900	2900	2900	2900	0
574	20241114	114100	29497185	2900	2900	2900	2900	0
575	20241114	114000	29497185	2900	2900	2900	2900	0
576	20241114	113900	29497185	2900	2900	2900	2900	0
577	20241114	113800	29497185	2900	2900	2900	2900	0
578	20241114	113700	29497185	2900	2900	2900	2900	10
579	20241114	113600	29468185	2900	2900	2900	2900	0
580	20241114	113500	29468185	2900	2900	2900	2900	0
581	20241114	113400	29468185	2900	2900	2900	2900	96
582	20241114	113300	29189785	2915	2915	2915	2915	2
583	20241114	113200	29183955	2900	2905	2905	2900	2300
584	20241114	113100	22511870	2910	2910	2910	2910	0
585	20241114	113000	22511870	2910	2910	2910	2910	0
586	20241114	112900	22511870	2910	2910	2910	2910	414
587	20241114	112800	21307130	2915	2915	2915	2915	2
588	20241114	112700	21301300	2915	2915	2915	2915	0
589	20241114	112600	21301300	2915	2915	2915	2915	0
590	20241114	112500	21301300	2915	2915	2915	2915	4
591	20241114	112400	21289640	2935	2915	2935	2915	5
592	20241114	112300	21275030	2915	2910	2915	2910	4
593	20241114	112200	21263380	2915	2915	2915	2915	10
594	20241114	112100	21234230	2915	2915	2915	2915	0
595	20241114	112000	21234230	2915	2920	2920	2915	434
596	20241114	111900	19969085	2945	2945	2945	2945	0
597	20241114	111800	19969085	2945	2945	2945	2945	0
598	20241114	111700	19969085	2945	2945	2945	2945	0
599	20241114	111600	19969085	2945	2945	2945	2945	0
600	20241114	111500	19969085	2945	2945	2945	2945	0
601	20241114	111400	19969085	2945	2945	2945	2945	5
602	20241114	111300	19954360	2945	2935	2945	2935	36
603	20241114	111200	19848680	2920	2920	2920	2920	0
604	20241114	111100	19848680	2920	2920	2920	2920	0
605	20241114	111000	19848680	2920	2920	2920	2920	138
606	20241114	110900	19445720	2935	2935	2935	2935	0
607	20241114	110800	19445720	2935	2935	2935	2935	0
608	20241114	110700	19445720	2935	2935	2935	2935	0
609	20241114	110600	19445720	2935	2935	2935	2935	0
610	20241114	110500	19445720	2935	2935	2935	2935	64
611	20241114	110400	19257880	2960	2960	2960	2960	0
612	20241114	110300	19257880	2960	2960	2960	2960	3
613	20241114	110200	19249000	2960	2960	2960	2960	0
614	20241114	110100	19249000	2960	2960	2960	2960	18
615	20241114	110000	19195720	2940	2940	2940	2940	0
616	20241114	105900	19195720	2940	2940	2940	2940	1
617	20241114	105800	19192780	2945	2945	2945	2945	0
618	20241114	105700	19192780	2945	2945	2955	2945	39
619	20241114	105600	19077820	2960	2960	2960	2960	19
620	20241114	105500	19021580	2960	2955	2960	2940	74
621	20241114	105400	18802745	2950	2950	2950	2950	11
622	20241114	105300	18770295	2940	2940	2940	2940	117
623	20241114	105200	18426315	2915	2915	2915	2915	0
624	20241114	105100	18426315	2915	2915	2915	2915	56
625	20241114	105000	18263075	2915	2915	2915	2915	0
626	20241114	104900	18263075	2915	2915	2915	2915	0
627	20241114	104800	18263075	2915	2935	2935	2915	199
628	20241114	104700	17682385	2935	2935	2935	2935	6
629	20241114	104600	17664775	2935	2935	2935	2935	4
630	20241114	104500	17653035	2940	2940	2940	2940	20
631	20241114	104400	17594235	2945	2945	2945	2945	52
632	20241114	104300	17441095	2945	2920	2945	2920	371
633	20241114	104200	16357700	2920	2920	2920	2920	184
634	20241114	104100	15820420	2920	2920	2920	2920	0
635	20241114	104000	15820420	2920	2920	2920	2920	74
636	20241114	103900	15604340	2920	2920	2920	2920	0
637	20241114	103800	15604340	2920	2920	2920	2920	0
638	20241114	103700	15604340	2920	2920	2920	2920	0
639	20241114	103600	15604340	2920	2920	2920	2920	0
640	20241114	103500	15604340	2920	2920	2920	2920	0
641	20241114	103400	15604340	2920	2920	2920	2920	0
642	20241114	103300	15604340	2920	2920	2920	2920	0
643	20241114	103200	15604340	2920	2920	2920	2920	101
644	20241114	103100	15309420	2920	2920	2920	2920	0
645	20241114	103000	15309420	2920	2940	2940	2920	104
646	20241114	102900	15005225	2920	2935	2935	2920	184
647	20241114	102800	14467195	2925	2925	2925	2925	62
648	20241114	102700	14285845	2925	2925	2925	2925	0
649	20241114	102600	14285845	2925	2925	2925	2925	0
650	20241114	102500	14285845	2925	2925	2925	2925	0
651	20241114	102400	14285845	2925	2925	2925	2925	50
652	20241114	102300	14139595	2920	2920	2920	2920	174
653	20241114	102200	13631515	2915	2915	2915	2915	0
654	20241114	102100	13631515	2915	2960	3000	2915	974
655	20241114	102000	10719790	2960	2905	2960	2900	364
656	20241114	101900	9656575	2895	2895	2895	2895	0
657	20241114	101800	9656575	2895	2895	2895	2895	0
658	20241114	101700	9656575	2895	2895	2895	2895	0
659	20241114	101600	9656575	2895	2895	2895	2895	0
660	20241114	101500	9656575	2895	2930	2930	2895	171
661	20241114	101400	9159305	2935	2935	2935	2935	0
662	20241114	101300	9159305	2935	2935	2935	2935	0
663	20241114	101200	9159305	2935	2935	2935	2935	0
664	20241114	101100	9159305	2935	2935	2935	2935	35
665	20241114	101000	9056580	2930	2930	2930	2930	1000
666	20241114	100900	6126580	2930	2930	2930	2930	1010
667	20241114	100800	3167280	2930	2930	2930	2930	0
668	20241114	100700	3167280	2930	2895	2930	2895	203
669	20241114	100600	2578510	2900	2915	2915	2900	340
670	20241114	100500	1589900	2915	2915	2915	2915	235
671	20241114	100400	904875	2915	2915	2915	2915	5
672	20241114	100300	890300	2900	2900	2900	2900	0
673	20241114	100200	890300	2900	2900	2900	2900	2
674	20241114	100100	884500	2900	2900	2900	2900	9
675	20241114	100000	858400	2900	2900	2900	2900	195