KissMeData/092440/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	195900	186349520	2450	2450	2450	2450	1810
3	20241113	195800	186349520	2450	2450	2450	2450	0
4	20241113	195700	186349520	2450	2450	2450	2450	0
5	20241113	195600	186349520	2450	2450	2450	2450	0
6	20241113	195500	186349520	2450	2450	2450	2450	0
7	20241113	195400	186349520	2450	2450	2450	2450	0
8	20241113	195300	186349520	2450	2450	2450	2450	0
9	20241113	195200	186349520	2450	2450	2450	2450	0
10	20241113	195100	186349520	2450	2450	2450	2450	0
11	20241113	195000	186349520	2450	2450	2450	2450	0
12	20241113	194900	186349520	2450	2450	2450	2450	0
13	20241113	194800	186349520	2450	2450	2450	2450	0
14	20241113	194700	186349520	2450	2450	2450	2450	0
15	20241113	194600	186349520	2450	2450	2450	2450	0
16	20241113	194500	186349520	2450	2450	2450	2450	0
17	20241113	194400	186349520	2450	2450	2450	2450	0
18	20241113	194300	186349520	2450	2450	2450	2450	0
19	20241113	194200	186349520	2450	2450	2450	2450	0
20	20241113	194100	186349520	2450	2450	2450	2450	0
21	20241113	194000	186349520	2450	2450	2450	2450	0
22	20241113	193900	186349520	2450	2450	2450	2450	0
23	20241113	193800	186349520	2450	2450	2450	2450	0
24	20241113	193700	186349520	2450	2450	2450	2450	0
25	20241113	193600	186349520	2450	2450	2450	2450	0
26	20241113	193500	186349520	2450	2450	2450	2450	0
27	20241113	193400	186349520	2450	2450	2450	2450	0
28	20241113	193300	186349520	2450	2450	2450	2450	0
29	20241113	193200	186349520	2450	2450	2450	2450	0
30	20241113	193100	186349520	2450	2450	2450	2450	0
31	20241113	193000	186349520	2450	2450	2450	2450	0
32	20241113	192900	186349520	2450	2450	2450	2450	1810
33	20241113	192800	186349520	2450	2450	2450	2450	0
34	20241113	192700	186349520	2450	2450	2450	2450	0
35	20241113	192600	186349520	2450	2450	2450	2450	0
36	20241113	192500	186349520	2450	2450	2450	2450	0
37	20241113	192400	186349520	2450	2450	2450	2450	0
38	20241113	192300	186349520	2450	2450	2450	2450	0
39	20241113	192200	186349520	2450	2450	2450	2450	0
40	20241113	192100	186349520	2450	2450	2450	2450	0
41	20241113	192000	186349520	2450	2450	2450	2450	0
42	20241113	191900	186349520	2450	2450	2450	2450	0
43	20241113	191800	186349520	2450	2450	2450	2450	0
44	20241113	191700	186349520	2450	2450	2450	2450	0
45	20241113	191600	186349520	2450	2450	2450	2450	0
46	20241113	191500	186349520	2450	2450	2450	2450	0
47	20241113	191400	186349520	2450	2450	2450	2450	0
48	20241113	191300	186349520	2450	2450	2450	2450	0
49	20241113	191200	186349520	2450	2450	2450	2450	0
50	20241113	191100	186349520	2450	2450	2450	2450	0
51	20241113	191000	186349520	2450	2450	2450	2450	0
52	20241113	190900	186349520	2450	2450	2450	2450	0
53	20241113	190800	186349520	2450	2450	2450	2450	0
54	20241113	190700	186349520	2450	2450	2450	2450	0
55	20241113	190600	186349520	2450	2450	2450	2450	0
56	20241113	190500	186349520	2450	2450	2450	2450	0
57	20241113	190400	186349520	2450	2450	2450	2450	0
58	20241113	190300	186349520	2450	2450	2450	2450	0
59	20241113	190200	186349520	2450	2450	2450	2450	0
60	20241113	190100	186349520	2450	2450	2450	2450	0
61	20241113	190000	186349520	2450	2450	2450	2450	0
62	20241113	185900	186349520	2450	2450	2450	2450	1810
63	20241113	185800	186349520	2450	2450	2450	2450	0
64	20241113	185700	186349520	2450	2450	2450	2450	0
65	20241113	185600	186349520	2450	2450	2450	2450	0
66	20241113	185500	186349520	2450	2450	2450	2450	0
67	20241113	185400	186349520	2450	2450	2450	2450	0
68	20241113	185300	186349520	2450	2450	2450	2450	0
69	20241113	185200	186349520	2450	2450	2450	2450	0
70	20241113	185100	186349520	2450	2450	2450	2450	0
71	20241113	185000	186349520	2450	2450	2450	2450	0
72	20241113	184900	186349520	2450	2450	2450	2450	0
73	20241113	184800	186349520	2450	2450	2450	2450	0
74	20241113	184700	186349520	2450	2450	2450	2450	0
75	20241113	184600	186349520	2450	2450	2450	2450	0
76	20241113	184500	186349520	2450	2450	2450	2450	0
77	20241113	184400	186349520	2450	2450	2450	2450	0
78	20241113	184300	186349520	2450	2450	2450	2450	0
79	20241113	184200	186349520	2450	2450	2450	2450	0
80	20241113	184100	186349520	2450	2450	2450	2450	0
81	20241113	184000	186349520	2450	2450	2450	2450	0
82	20241113	183900	186349520	2450	2450	2450	2450	0
83	20241113	183800	186349520	2450	2450	2450	2450	0
84	20241113	183700	186349520	2450	2450	2450	2450	0
85	20241113	183600	186349520	2450	2450	2450	2450	0
86	20241113	183500	186349520	2450	2450	2450	2450	0
87	20241113	183400	186349520	2450	2450	2450	2450	0
88	20241113	183300	186349520	2450	2450	2450	2450	0
89	20241113	183200	186349520	2450	2450	2450	2450	0
90	20241113	183100	186349520	2450	2450	2450	2450	0
91	20241113	183000	186349520	2450	2450	2450	2450	0
92	20241113	182900	186349520	2450	2450	2450	2450	1810
93	20241113	182800	186349520	2450	2450	2450	2450	0
94	20241113	182700	186349520	2450	2450	2450	2450	0
95	20241113	182600	186349520	2450	2450	2450	2450	0
96	20241113	182500	186349520	2450	2450	2450	2450	0
97	20241113	182400	186349520	2450	2450	2450	2450	0
98	20241113	182300	186349520	2450	2450	2450	2450	0
99	20241113	182200	186349520	2450	2450	2450	2450	0
100	20241113	182100	186349520	2450	2450	2450	2450	0
101	20241113	182000	186349520	2450	2450	2450	2450	0
102	20241113	181900	186349520	2450	2450	2450	2450	0
103	20241113	181800	186349520	2450	2450	2450	2450	0
104	20241113	181700	186349520	2450	2450	2450	2450	0
105	20241113	181600	186349520	2450	2450	2450	2450	0
106	20241113	181500	186349520	2450	2450	2450	2450	0
107	20241113	181400	186349520	2450	2450	2450	2450	0
108	20241113	181300	186349520	2450	2450	2450	2450	0
109	20241113	181200	186349520	2450	2450	2450	2450	0
110	20241113	181100	186349520	2450	2450	2450	2450	0
111	20241113	181000	186349520	2450	2450	2450	2450	0
112	20241113	180900	186349520	2450	2450	2450	2450	0
113	20241113	180800	186349520	2450	2450	2450	2450	0
114	20241113	180700	186349520	2450	2450	2450	2450	0
115	20241113	180600	186349520	2450	2450	2450	2450	0
116	20241113	180500	186349520	2450	2450	2450	2450	0
117	20241113	180400	186349520	2450	2450	2450	2450	0
118	20241113	180300	186349520	2450	2450	2450	2450	0
119	20241113	180200	186349520	2450	2450	2450	2450	0
120	20241113	180100	186349520	2450	2450	2450	2450	0
121	20241113	180000	186349520	2450	2450	2450	2450	0
122	20241113	175900	186349520	2450	2450	2450	2450	1810
123	20241113	175800	186349520	2450	2450	2450	2450	0
124	20241113	175700	186349520	2450	2450	2450	2450	0
125	20241113	175600	186349520	2450	2450	2450	2450	0
126	20241113	175500	186349520	2450	2450	2450	2450	0
127	20241113	175400	186349520	2450	2450	2450	2450	0
128	20241113	175300	186349520	2450	2450	2450	2450	0
129	20241113	175200	186349520	2450	2450	2450	2450	0
130	20241113	175100	186349520	2450	2450	2450	2450	0
131	20241113	175000	186349520	2450	2450	2450	2450	0
132	20241113	174900	186349520	2450	2450	2450	2450	0
133	20241113	174800	186349520	2450	2450	2450	2450	0
134	20241113	174700	186349520	2450	2450	2450	2450	0
135	20241113	174600	186349520	2450	2450	2450	2450	0
136	20241113	174500	186349520	2450	2450	2450	2450	0
137	20241113	174400	186349520	2450	2450	2450	2450	0
138	20241113	174300	186349520	2450	2450	2450	2450	0
139	20241113	174200	186349520	2450	2450	2450	2450	0
140	20241113	174100	186349520	2450	2450	2450	2450	0
141	20241113	174000	186349520	2450	2450	2450	2450	0
142	20241113	173900	186349520	2450	2450	2450	2450	0
143	20241113	173800	186349520	2450	2450	2450	2450	0
144	20241113	173700	186349520	2450	2450	2450	2450	0
145	20241113	173600	186349520	2450	2450	2450	2450	0
146	20241113	173500	186349520	2450	2450	2450	2450	0
147	20241113	173400	186349520	2450	2450	2450	2450	0
148	20241113	173300	186349520	2450	2450	2450	2450	0
149	20241113	173200	186349520	2450	2450	2450	2450	0
150	20241113	173100	186349520	2450	2450	2450	2450	0
151	20241113	173000	186349520	2450	2450	2450	2450	0
152	20241113	172900	186349520	2450	2450	2450	2450	1810
153	20241113	172800	186349520	2450	2450	2450	2450	0
154	20241113	172700	186349520	2450	2450	2450	2450	0
155	20241113	172600	186349520	2450	2450	2450	2450	0
156	20241113	172500	186349520	2450	2450	2450	2450	0
157	20241113	172400	186349520	2450	2450	2450	2450	0
158	20241113	172300	186349520	2450	2450	2450	2450	0
159	20241113	172200	186349520	2450	2450	2450	2450	0
160	20241113	172100	186349520	2450	2450	2450	2450	0
161	20241113	172000	186349520	2450	2450	2450	2450	0
162	20241113	171900	186349520	2450	2450	2450	2450	0
163	20241113	171800	186349520	2450	2450	2450	2450	0
164	20241113	171700	186349520	2450	2450	2450	2450	0
165	20241113	171600	186349520	2450	2450	2450	2450	0
166	20241113	171500	186349520	2450	2450	2450	2450	0
167	20241113	171400	186349520	2450	2450	2450	2450	0
168	20241113	171300	186349520	2450	2450	2450	2450	0
169	20241113	171200	186349520	2450	2450	2450	2450	0
170	20241113	171100	186349520	2450	2450	2450	2450	0
171	20241113	171000	186349520	2450	2450	2450	2450	0
172	20241113	170900	186349520	2450	2450	2450	2450	0
173	20241113	170800	186349520	2450	2450	2450	2450	0
174	20241113	170700	186349520	2450	2450	2450	2450	0
175	20241113	170600	186349520	2450	2450	2450	2450	0
176	20241113	170500	186349520	2450	2450	2450	2450	0
177	20241113	170400	186349520	2450	2450	2450	2450	0
178	20241113	170300	186349520	2450	2450	2450	2450	0
179	20241113	170200	186349520	2450	2450	2450	2450	0
180	20241113	170100	186349520	2450	2450	2450	2450	0
181	20241113	170000	186349520	2450	2450	2450	2450	0
182	20241113	165900	186349520	2450	2450	2450	2450	1810
183	20241113	165800	186349520	2450	2450	2450	2450	0
184	20241113	165700	186349520	2450	2450	2450	2450	0
185	20241113	165600	186349520	2450	2450	2450	2450	0
186	20241113	165500	186349520	2450	2450	2450	2450	0
187	20241113	165400	186349520	2450	2450	2450	2450	0
188	20241113	165300	186349520	2450	2450	2450	2450	0
189	20241113	165200	186349520	2450	2450	2450	2450	0
190	20241113	165100	186349520	2450	2450	2450	2450	0
191	20241113	165000	186349520	2450	2450	2450	2450	0
192	20241113	164900	186349520	2450	2450	2450	2450	0
193	20241113	164800	186349520	2450	2450	2450	2450	0
194	20241113	164700	186349520	2450	2450	2450	2450	0
195	20241113	164600	186349520	2450	2450	2450	2450	0
196	20241113	164500	186349520	2450	2450	2450	2450	0
197	20241113	164400	186349520	2450	2450	2450	2450	0
198	20241113	164300	186349520	2450	2450	2450	2450	0
199	20241113	164200	186349520	2450	2450	2450	2450	0
200	20241113	164100	186349520	2450	2450	2450	2450	0
201	20241113	164000	186349520	2450	2450	2450	2450	0
202	20241113	163900	186349520	2450	2450	2450	2450	0
203	20241113	163800	186349520	2450	2450	2450	2450	0
204	20241113	163700	186349520	2450	2450	2450	2450	0
205	20241113	163600	186349520	2450	2450	2450	2450	0
206	20241113	163500	186349520	2450	2450	2450	2450	0
207	20241113	163400	186349520	2450	2450	2450	2450	0
208	20241113	163300	186349520	2450	2450	2450	2450	0
209	20241113	163200	186349520	2450	2450	2450	2450	0
210	20241113	163100	186349520	2450	2450	2450	2450	0
211	20241113	163000	186349520	2450	2450	2450	2450	0
212	20241113	162900	186349520	2450	2450	2450	2450	1810
213	20241113	162800	186349520	2450	2450	2450	2450	0
214	20241113	162700	186349520	2450	2450	2450	2450	0
215	20241113	162600	186349520	2450	2450	2450	2450	0
216	20241113	162500	186349520	2450	2450	2450	2450	0
217	20241113	162400	186349520	2450	2450	2450	2450	0
218	20241113	162300	186349520	2450	2450	2450	2450	0
219	20241113	162200	186349520	2450	2450	2450	2450	0
220	20241113	162100	186349520	2450	2450	2450	2450	0
221	20241113	162000	186349520	2450	2450	2450	2450	0
222	20241113	161900	186349520	2450	2450	2450	2450	0
223	20241113	161800	186349520	2450	2450	2450	2450	0
224	20241113	161700	186349520	2450	2450	2450	2450	0
225	20241113	161600	186349520	2450	2450	2450	2450	0
226	20241113	161500	186349520	2450	2450	2450	2450	0
227	20241113	161400	186349520	2450	2450	2450	2450	0
228	20241113	161300	186349520	2450	2450	2450	2450	0
229	20241113	161200	186349520	2450	2450	2450	2450	0
230	20241113	161100	186349520	2450	2450	2450	2450	0
231	20241113	161000	186349520	2450	2450	2450	2450	0
232	20241113	160900	186349520	2450	2450	2450	2450	0
233	20241113	160800	186349520	2450	2450	2450	2450	0
234	20241113	160700	186349520	2450	2450	2450	2450	0
235	20241113	160600	186349520	2450	2450	2450	2450	0
236	20241113	160500	186349520	2450	2450	2450	2450	0
237	20241113	160400	186349520	2450	2450	2450	2450	0
238	20241113	160300	186349520	2450	2450	2450	2450	0
239	20241113	160200	186349520	2450	2450	2450	2450	0
240	20241113	160100	186349520	2450	2450	2450	2450	0
241	20241113	160000	186349520	2450	2450	2450	2450	0
242	20241113	155900	186349520	2450	2450	2450	2450	1810
243	20241113	155800	186349520	2450	2450	2450	2450	0
244	20241113	155700	186349520	2450	2450	2450	2450	0
245	20241113	155600	186349520	2450	2450	2450	2450	0
246	20241113	155500	186349520	2450	2450	2450	2450	0
247	20241113	155400	186349520	2450	2450	2450	2450	0
248	20241113	155300	186349520	2450	2450	2450	2450	0
249	20241113	155200	186349520	2450	2450	2450	2450	0
250	20241113	155100	186349520	2450	2450	2450	2450	0
251	20241113	155000	186349520	2450	2450	2450	2450	0
252	20241113	154900	186349520	2450	2450	2450	2450	0
253	20241113	154800	186349520	2450	2450	2450	2450	0
254	20241113	154700	186349520	2450	2450	2450	2450	0
255	20241113	154600	186349520	2450	2450	2450	2450	0
256	20241113	154500	186349520	2450	2450	2450	2450	0
257	20241113	154400	186349520	2450	2450	2450	2450	0
258	20241113	154300	186349520	2450	2450	2450	2450	0
259	20241113	154200	186349520	2450	2450	2450	2450	0
260	20241113	154100	186349520	2450	2450	2450	2450	0
261	20241113	154000	186349520	2450	2450	2450	2450	0
262	20241113	153900	186349520	2450	2450	2450	2450	0
263	20241113	153800	186349520	2450	2450	2450	2450	0
264	20241113	153700	186349520	2450	2450	2450	2450	0
265	20241113	153600	186349520	2450	2450	2450	2450	0
266	20241113	153500	186349520	2450	2450	2450	2450	0
267	20241113	153400	186349520	2450	2450	2450	2450	0
268	20241113	153300	186349520	2450	2450	2450	2450	0
269	20241113	153200	186349520	2450	2450	2450	2450	0
270	20241113	153100	186349520	2450	2450	2450	2450	0
271	20241113	153000	186349520	2450	2450	2450	2450	1810
272	20241113	152900	181915020	2450	2450	2450	2450	0
273	20241113	152800	181915020	2450	2450	2450	2450	0
274	20241113	152700	181915020	2450	2450	2450	2450	0
275	20241113	152600	181915020	2450	2450	2450	2450	0
276	20241113	152500	181915020	2450	2450	2450	2450	0
277	20241113	152400	181915020	2450	2450	2450	2450	0
278	20241113	152300	181915020	2450	2450	2450	2450	0
279	20241113	152200	181915020	2450	2450	2450	2450	0
280	20241113	152100	181915020	2450	2450	2450	2450	0
281	20241113	152000	181915020	2450	2450	2450	2450	0
282	20241113	151900	181915020	2450	2465	2465	2450	3708
283	20241113	151800	172822445	2465	2465	2465	2465	0
284	20241113	151700	172822445	2465	2465	2465	2465	0
285	20241113	151600	172822445	2465	2465	2465	2465	0
286	20241113	151500	172822445	2465	2465	2465	2465	0
287	20241113	151400	172822445	2465	2470	2470	2465	137
288	20241113	151300	172484060	2465	2465	2465	2465	0
289	20241113	151200	172484060	2465	2465	2465	2465	0
290	20241113	151100	172484060	2465	2465	2465	2465	0
291	20241113	151000	172484060	2465	2465	2465	2465	0
292	20241113	150900	172484060	2465	2465	2465	2465	0
293	20241113	150800	172484060	2465	2465	2465	2465	0
294	20241113	150700	172484060	2465	2465	2465	2465	0
295	20241113	150600	172484060	2465	2465	2465	2465	0
296	20241113	150500	172484060	2465	2465	2465	2465	0
297	20241113	150400	172484060	2465	2465	2465	2465	0
298	20241113	150300	172484060	2465	2465	2465	2465	0
299	20241113	150200	172484060	2465	2465	2465	2465	0
300	20241113	150100	172484060	2465	2465	2465	2465	0
301	20241113	150000	172484060	2465	2465	2465	2465	1
302	20241113	145900	172481595	2470	2470	2470	2470	10
303	20241113	145800	172456895	2465	2465	2465	2465	1
304	20241113	145700	172454430	2470	2470	2470	2470	0
305	20241113	145600	172454430	2470	2470	2470	2470	0
306	20241113	145500	172454430	2470	2470	2470	2470	0
307	20241113	145400	172454430	2470	2470	2470	2470	0
308	20241113	145300	172454430	2470	2470	2470	2470	0
309	20241113	145200	172454430	2470	2470	2470	2470	0
310	20241113	145100	172454430	2470	2470	2470	2470	0
311	20241113	145000	172454430	2470	2470	2470	2470	20
312	20241113	144900	172405030	2465	2465	2465	2465	0
313	20241113	144800	172405030	2465	2465	2465	2465	0
314	20241113	144700	172405030	2465	2465	2465	2465	0
315	20241113	144600	172405030	2465	2465	2465	2465	0
316	20241113	144500	172405030	2465	2465	2465	2465	0
317	20241113	144400	172405030	2465	2465	2465	2465	0
318	20241113	144300	172405030	2465	2465	2465	2465	4
319	20241113	144200	172395170	2465	2465	2465	2465	0
320	20241113	144100	172395170	2465	2465	2465	2465	0
321	20241113	144000	172395170	2465	2465	2465	2465	0
322	20241113	143900	172395170	2465	2465	2465	2465	0
323	20241113	143800	172395170	2465	2465	2465	2465	0
324	20241113	143700	172395170	2465	2465	2465	2465	10
325	20241113	143600	172370520	2470	2470	2470	2470	0
326	20241113	143500	172370520	2470	2465	2485	2465	1029
327	20241113	143400	169824955	2465	2465	2465	2465	0
328	20241113	143300	169824955	2465	2465	2465	2465	0
329	20241113	143200	169824955	2465	2465	2465	2465	0
330	20241113	143100	169824955	2465	2465	2465	2465	0
331	20241113	143000	169824955	2465	2465	2465	2465	0
332	20241113	142900	169824955	2465	2465	2465	2465	0
333	20241113	142800	169824955	2465	2465	2465	2465	0
334	20241113	142700	169824955	2465	2475	2490	2465	3274
335	20241113	142600	161721640	2475	2470	2475	2470	131
336	20241113	142500	161397420	2470	2475	2475	2470	121
337	20241113	142400	161097950	2475	2465	2475	2460	3431
338	20241113	142300	152640385	2470	2470	2485	2460	1793
339	20241113	142200	148211440	2470	2475	2485	2470	284
340	20241113	142100	147509560	2475	2455	2485	2455	4247
341	20241113	142000	137029240	2455	2460	2460	2455	700
342	20241113	141900	135309140	2460	2460	2460	2460	180
343	20241113	141800	134866340	2460	2465	2465	2460	10
344	20241113	141700	134841730	2465	2465	2465	2465	10
345	20241113	141600	134817080	2470	2470	2470	2470	0
346	20241113	141500	134817080	2470	2470	2470	2470	0
347	20241113	141400	134817080	2470	2470	2470	2470	1
348	20241113	141300	134814610	2465	2465	2465	2465	0
349	20241113	141200	134814610	2465	2465	2465	2465	0
350	20241113	141100	134814610	2465	2465	2465	2465	0
351	20241113	141000	134814610	2465	2465	2465	2465	0
352	20241113	140900	134814610	2465	2465	2465	2465	1
353	20241113	140800	134812145	2465	2465	2465	2465	0
354	20241113	140700	134812145	2465	2465	2465	2465	1
355	20241113	140600	134809680	2465	2465	2465	2460	11
356	20241113	140500	134782605	2465	2465	2465	2465	0
357	20241113	140400	134782605	2465	2465	2465	2465	3
358	20241113	140300	134775210	2465	2465	2465	2465	0
359	20241113	140200	134775210	2465	2465	2465	2465	0
360	20241113	140100	134775210	2465	2465	2465	2465	0
361	20241113	140000	134775210	2465	2460	2465	2460	6
362	20241113	135900	134760435	2460	2460	2460	2460	0
363	20241113	135800	134760435	2460	2460	2460	2460	0
364	20241113	135700	134760435	2460	2480	2480	2460	4
365	20241113	135600	134750555	2480	2470	2485	2470	1193
366	20241113	135500	131796000	2465	2490	2490	2465	959
367	20241113	135400	129417370	2485	2480	2485	2475	293
368	20241113	135300	128690255	2475	2475	2485	2475	381
369	20241113	135200	127746420	2470	2470	2470	2470	6
370	20241113	135100	127731600	2470	2470	2470	2470	0
371	20241113	135000	127731600	2470	2470	2470	2470	0
372	20241113	134900	127731600	2470	2490	2490	2465	3056
373	20241113	134800	120165075	2490	2465	2490	2465	1253
374	20241113	134700	117069285	2460	2465	2465	2460	200
375	20241113	134600	116576730	2475	2475	2475	2475	0
376	20241113	134500	116576730	2475	2475	2475	2475	0
377	20241113	134400	116576730	2475	2475	2475	2475	0
378	20241113	134300	116576730	2475	2475	2475	2475	0
379	20241113	134200	116576730	2475	2475	2475	2475	0
380	20241113	134100	116576730	2475	2475	2475	2475	0
381	20241113	134000	116576730	2475	2475	2475	2475	0
382	20241113	133900	116576730	2475	2475	2475	2475	0
383	20241113	133800	116576730	2475	2480	2485	2475	20
384	20241113	133700	116527145	2475	2475	2475	2475	1
385	20241113	133600	116524670	2480	2480	2480	2480	0
386	20241113	133500	116524670	2480	2480	2480	2480	0
387	20241113	133400	116524670	2480	2480	2480	2480	0
388	20241113	133300	116524670	2480	2480	2480	2480	0
389	20241113	133200	116524670	2480	2480	2480	2480	0
390	20241113	133100	116524670	2480	2480	2480	2480	0
391	20241113	133000	116524670	2480	2480	2480	2480	0
392	20241113	132900	116524670	2480	2480	2480	2480	0
393	20241113	132800	116524670	2480	2480	2480	2480	0
394	20241113	132700	116524670	2480	2490	2490	2480	1015
395	20241113	132600	114007460	2490	2480	2490	2470	1020
396	20241113	132500	111482765	2480	2460	2490	2460	1871
397	20241113	132400	106851825	2465	2465	2465	2465	0
398	20241113	132300	106851825	2465	2475	2475	2465	41
399	20241113	132200	106750690	2470	2470	2470	2470	0
400	20241113	132100	106750690	2470	2470	2470	2470	0
401	20241113	132000	106750690	2470	2470	2470	2470	0
402	20241113	131900	106750690	2470	2470	2470	2470	103
403	20241113	131800	106496280	2475	2475	2475	2475	0
404	20241113	131700	106496280	2475	2475	2475	2475	20
405	20241113	131600	106446780	2475	2475	2475	2475	0
406	20241113	131500	106446780	2475	2475	2475	2475	0
407	20241113	131400	106446780	2475	2475	2475	2475	0
408	20241113	131300	106446780	2475	2475	2475	2475	0
409	20241113	131200	106446780	2475	2475	2475	2475	0
410	20241113	131100	106446780	2475	2475	2475	2475	0
411	20241113	131000	106446780	2475	2475	2475	2475	0
412	20241113	130900	106446780	2475	2475	2475	2475	0
413	20241113	130800	106446780	2475	2475	2475	2475	0
414	20241113	130700	106446780	2475	2475	2475	2475	1
415	20241113	130600	106444305	2475	2475	2475	2475	0
416	20241113	130500	106444305	2475	2475	2475	2475	2
417	20241113	130400	106439355	2475	2475	2475	2475	0
418	20241113	130300	106439355	2475	2475	2475	2475	6
419	20241113	130200	106424505	2470	2470	2470	2470	3
420	20241113	130100	106417095	2470	2470	2470	2470	0
421	20241113	130000	106417095	2470	2470	2470	2470	0
422	20241113	125900	106417095	2470	2470	2470	2470	0
423	20241113	125800	106417095	2470	2470	2470	2470	0
424	20241113	125700	106417095	2470	2475	2475	2470	7
425	20241113	125600	106399780	2475	2475	2475	2475	1
426	20241113	125500	106397305	2475	2490	2490	2475	2818
427	20241113	125400	99400940	2485	2490	2495	2465	4344
428	20241113	125300	88642905	2480	2495	2495	2465	5276
429	20241113	125200	75560830	2495	2465	2495	2465	2512
430	20241113	125100	69335000	2465	2470	2470	2465	203
431	20241113	125000	68834095	2475	2475	2475	2475	0
432	20241113	124900	68834095	2475	2475	2475	2475	0
433	20241113	124800	68834095	2475	2475	2475	2475	0
434	20241113	124700	68834095	2475	2480	2480	2475	2335
435	20241113	124600	63048890	2485	2485	2485	2485	0
436	20241113	124500	63048890	2485	2485	2485	2485	0
437	20241113	124400	63048890	2485	2485	2485	2485	0
438	20241113	124300	63048890	2485	2485	2485	2485	0
439	20241113	124200	63048890	2485	2485	2485	2485	0
440	20241113	124100	63048890	2485	2485	2485	2485	0
441	20241113	124000	63048890	2485	2485	2485	2485	0
442	20241113	123900	63048890	2485	2485	2485	2485	0
443	20241113	123800	63048890	2485	2485	2485	2485	9
444	20241113	123700	63026525	2485	2485	2485	2485	0
445	20241113	123600	63026525	2485	2485	2485	2485	0
446	20241113	123500	63026525	2485	2485	2485	2485	0
447	20241113	123400	63026525	2485	2485	2485	2485	0
448	20241113	123300	63026525	2485	2485	2485	2485	0
449	20241113	123200	63026525	2485	2485	2485	2485	0
450	20241113	123100	63026525	2485	2485	2485	2485	0
451	20241113	123000	63026525	2485	2485	2485	2485	0
452	20241113	122900	63026525	2485	2485	2485	2485	0
453	20241113	122800	63026525	2485	2485	2485	2485	0
454	20241113	122700	63026525	2485	2485	2485	2485	0
455	20241113	122600	63026525	2485	2485	2485	2485	20
456	20241113	122500	62976825	2480	2480	2480	2480	156
457	20241113	122400	62589945	2485	2485	2485	2485	0
458	20241113	122300	62589945	2485	2485	2485	2485	0
459	20241113	122200	62589945	2485	2485	2485	2485	0
460	20241113	122100	62589945	2485	2485	2485	2485	0
461	20241113	122000	62589945	2485	2485	2485	2485	0
462	20241113	121900	62589945	2485	2485	2485	2485	0
463	20241113	121800	62589945	2485	2485	2485	2485	961
464	20241113	121700	60201860	2485	2485	2485	2485	0
465	20241113	121600	60201860	2485	2485	2485	2485	0
466	20241113	121500	60201860	2485	2485	2485	2485	0
467	20241113	121400	60201860	2485	2485	2485	2485	0
468	20241113	121300	60201860	2485	2485	2485	2485	0
469	20241113	121200	60201860	2485	2485	2485	2485	0
470	20241113	121100	60201860	2485	2485	2485	2485	0
471	20241113	121000	60201860	2485	2485	2485	2485	0
472	20241113	120900	60201860	2485	2485	2485	2485	0
473	20241113	120800	60201860	2485	2485	2485	2485	0
474	20241113	120700	60201860	2485	2485	2485	2485	0
475	20241113	120600	60201860	2485	2485	2485	2485	0
476	20241113	120500	60201860	2485	2485	2485	2485	0
477	20241113	120400	60201860	2485	2485	2485	2485	0
478	20241113	120300	60201860	2485	2485	2485	2485	0
479	20241113	120200	60201860	2485	2485	2485	2485	0
480	20241113	120100	60201860	2485	2485	2485	2485	0
481	20241113	120000	60201860	2485	2485	2485	2485	41
482	20241113	115900	60099975	2480	2480	2480	2480	0
483	20241113	115800	60099975	2480	2480	2480	2480	0
484	20241113	115700	60099975	2480	2480	2480	2480	0
485	20241113	115600	60099975	2480	2480	2480	2480	0
486	20241113	115500	60099975	2480	2480	2480	2480	0
487	20241113	115400	60099975	2480	2480	2480	2480	0
488	20241113	115300	60099975	2480	2480	2480	2480	0
489	20241113	115200	60099975	2480	2480	2480	2480	0
490	20241113	115100	60099975	2480	2480	2480	2480	0
491	20241113	115000	60099975	2480	2480	2480	2480	0
492	20241113	114900	60099975	2480	2480	2480	2480	0
493	20241113	114800	60099975	2480	2480	2480	2480	0
494	20241113	114700	60099975	2480	2485	2485	2480	45
495	20241113	114600	59988170	2485	2485	2485	2485	0
496	20241113	114500	59988170	2485	2485	2485	2485	0
497	20241113	114400	59988170	2485	2485	2485	2485	0
498	20241113	114300	59988170	2485	2485	2485	2485	0
499	20241113	114200	59988170	2485	2485	2485	2485	0
500	20241113	114100	59988170	2485	2485	2485	2485	1
501	20241113	114000	59985685	2480	2480	2480	2480	0
502	20241113	113900	59985685	2480	2480	2480	2480	0
503	20241113	113800	59985685	2480	2480	2480	2480	0
504	20241113	113700	59985685	2480	2480	2480	2480	0
505	20241113	113600	59985685	2480	2480	2480	2480	0
506	20241113	113500	59985685	2480	2480	2480	2480	0
507	20241113	113400	59985685	2480	2480	2480	2480	0
508	20241113	113300	59985685	2480	2480	2480	2480	0
509	20241113	113200	59985685	2480	2480	2480	2480	0
510	20241113	113100	59985685	2480	2480	2480	2480	0
511	20241113	113000	59985685	2480	2480	2480	2480	0
512	20241113	112900	59985685	2480	2480	2480	2480	0
513	20241113	112800	59985685	2480	2480	2480	2480	2
514	20241113	112700	59980725	2485	2485	2485	2485	0
515	20241113	112600	59980725	2485	2485	2485	2485	0
516	20241113	112500	59980725	2485	2485	2485	2485	0
517	20241113	112400	59980725	2485	2485	2485	2485	0
518	20241113	112300	59980725	2485	2485	2485	2485	0
519	20241113	112200	59980725	2485	2485	2485	2485	20
520	20241113	112100	59931025	2480	2480	2480	2480	0
521	20241113	112000	59931025	2480	2480	2480	2480	0
522	20241113	111900	59931025	2480	2480	2480	2480	0
523	20241113	111800	59931025	2480	2480	2480	2480	0
524	20241113	111700	59931025	2480	2480	2480	2480	0
525	20241113	111600	59931025	2480	2480	2480	2480	0
526	20241113	111500	59931025	2480	2480	2480	2480	0
527	20241113	111400	59931025	2480	2480	2480	2480	0
528	20241113	111300	59931025	2480	2480	2480	2480	0
529	20241113	111200	59931025	2480	2480	2480	2480	0
530	20241113	111100	59931025	2480	2480	2480	2480	0
531	20241113	111000	59931025	2480	2480	2480	2480	0
532	20241113	110900	59931025	2480	2480	2480	2480	0
533	20241113	110800	59931025	2480	2480	2480	2480	0
534	20241113	110700	59931025	2480	2480	2480	2480	0
535	20241113	110600	59931025	2480	2480	2480	2480	1000
536	20241113	110500	57451025	2485	2485	2485	2485	0
537	20241113	110400	57451025	2485	2485	2485	2485	0
538	20241113	110300	57451025	2485	2485	2485	2485	0
539	20241113	110200	57451025	2485	2485	2485	2485	0
540	20241113	110100	57451025	2485	2485	2485	2485	0
541	20241113	110000	57451025	2485	2485	2485	2485	0
542	20241113	105900	57451025	2485	2485	2485	2485	20
543	20241113	105800	57401325	2485	2485	2485	2485	0
544	20241113	105700	57401325	2485	2485	2485	2485	0
545	20241113	105600	57401325	2485	2485	2485	2485	0
546	20241113	105500	57401325	2485	2485	2485	2485	0
547	20241113	105400	57401325	2485	2485	2485	2485	0
548	20241113	105300	57401325	2485	2485	2485	2485	0
549	20241113	105200	57401325	2485	2485	2485	2485	10
550	20241113	105100	57376475	2480	2480	2480	2480	0
551	20241113	105000	57376475	2480	2480	2480	2480	0
552	20241113	104900	57376475	2480	2480	2480	2480	0
553	20241113	104800	57376475	2480	2485	2485	2480	2004
554	20241113	104700	52406535	2485	2485	2485	2485	4
555	20241113	104600	52396595	2480	2480	2480	2480	0
556	20241113	104500	52396595	2480	2480	2480	2480	0
557	20241113	104400	52396595	2480	2480	2480	2480	0
558	20241113	104300	52396595	2480	2480	2480	2480	500
559	20241113	104200	51156595	2485	2485	2485	2485	0
560	20241113	104100	51156595	2485	2485	2485	2485	0
561	20241113	104000	51156595	2485	2485	2485	2485	0
562	20241113	103900	51156595	2485	2485	2485	2485	0
563	20241113	103800	51156595	2485	2485	2485	2485	0
564	20241113	103700	51156595	2485	2485	2485	2485	0
565	20241113	103600	51156595	2485	2485	2485	2485	0
566	20241113	103500	51156595	2485	2480	2485	2480	6
567	20241113	103400	51141700	2490	2490	2490	2490	1
568	20241113	103300	51139210	2495	2495	2495	2495	0
569	20241113	103200	51139210	2495	2495	2495	2495	0
570	20241113	103100	51139210	2495	2495	2495	2495	0
571	20241113	103000	51139210	2495	2495	2495	2495	0
572	20241113	102900	51139210	2495	2510	2510	2495	1849
573	20241113	102800	46525135	2505	2510	2515	2495	1876
574	20241113	102700	41841360	2505	2495	2505	2495	1862
575	20241113	102600	37185955	2490	2485	2495	2485	1059
576	20241113	102500	34549700	2485	2490	2495	2485	466
577	20241113	102400	33388710	2485	2485	2485	2485	100
578	20241113	102300	33140210	2485	2485	2485	2485	0
579	20241113	102200	33140210	2485	2485	2485	2480	6
580	20241113	102100	33125305	2485	2485	2505	2480	3683
581	20241113	102000	23956305	2475	2475	2485	2470	2709
582	20241113	101900	17237575	2480	2485	2490	2480	2049
583	20241113	101800	12147010	2485	2500	2500	2485	2669
584	20241113	101700	5495400	2505	2505	2505	2505	0
585	20241113	101600	5495400	2505	2505	2505	2505	0
586	20241113	101500	5495400	2505	2505	2505	2505	0
587	20241113	101400	5495400	2505	2505	2505	2505	0
588	20241113	101300	5495400	2505	2505	2505	2505	0
589	20241113	101200	5495400	2505	2505	2505	2505	28
590	20241113	101100	5425260	2500	2500	2500	2500	32
591	20241113	101000	5345260	2505	2505	2505	2505	0
592	20241113	100900	5345260	2505	2505	2505	2505	0
593	20241113	100800	5345260	2505	2505	2505	2505	0
594	20241113	100700	5345260	2505	2505	2505	2505	0
595	20241113	100600	5345260	2505	2505	2505	2505	0
596	20241113	100500	5345260	2505	2505	2505	2505	42
597	20241113	100400	5240050	2500	2500	2500	2500	0
598	20241113	100300	5240050	2500	2500	2500	2500	0
599	20241113	100200	5240050	2500	2500	2500	2500	0
600	20241113	100100	5240050	2500	2500	2500	2500	0
601	20241113	100000	5240050	2500	2500	2500	2500	0
602	20241113	095900	5240050	2500	2500	2500	2500	1
603	20241113	095800	5237550	2505	2505	2505	2505	0
604	20241113	095700	5237550	2505	2505	2505	2505	0
605	20241113	095600	5237550	2505	2500	2505	2500	2
606	20241113	095500	5232545	2505	2505	2505	2505	0
607	20241113	095400	5232545	2505	2505	2505	2505	0
608	20241113	095300	5232545	2505	2505	2505	2505	0
609	20241113	095200	5232545	2505	2505	2505	2505	0
610	20241113	095100	5232545	2505	2505	2505	2505	0
611	20241113	095000	5232545	2505	2505	2505	2505	0
612	20241113	094900	5232545	2505	2505	2505	2505	0
613	20241113	094800	5232545	2505	2505	2505	2505	1
614	20241113	094700	5230040	2500	2500	2500	2500	0
615	20241113	094600	5230040	2500	2500	2500	2500	0
616	20241113	094500	5230040	2500	2500	2500	2500	145
617	20241113	094400	4867540	2500	2500	2500	2500	0
618	20241113	094300	4867540	2500	2500	2500	2500	56
619	20241113	094200	4727540	2500	2500	2500	2500	0
620	20241113	094100	4727540	2500	2500	2500	2500	132
621	20241113	094000	4397540	2500	2500	2500	2500	1
622	20241113	093900	4395040	2500	2500	2500	2500	0
623	20241113	093800	4395040	2500	2500	2500	2500	0
624	20241113	093700	4395040	2500	2500	2500	2500	0
625	20241113	093600	4395040	2500	2500	2500	2500	0
626	20241113	093500	4395040	2500	2500	2500	2500	3
627	20241113	093400	4387540	2500	2500	2500	2500	1
628	20241113	093300	4385040	2505	2500	2505	2500	4
629	20241113	093200	4375025	2500	2500	2500	2500	0
630	20241113	093100	4375025	2500	2500	2500	2500	2
631	20241113	093000	4370025	2500	2500	2500	2500	0
632	20241113	092900	4370025	2500	2500	2500	2500	0
633	20241113	092800	4370025	2500	2500	2500	2500	0
634	20241113	092700	4370025	2500	2500	2500	2500	0
635	20241113	092600	4370025	2500	2500	2500	2500	0
636	20241113	092500	4370025	2500	2500	2500	2500	2
637	20241113	092400	4365025	2495	2495	2495	2495	0
638	20241113	092300	4365025	2495	2495	2495	2495	323
639	20241113	092200	3559140	2495	2495	2495	2495	0
640	20241113	092100	3559140	2495	2495	2495	2495	0
641	20241113	092000	3559140	2495	2495	2495	2495	0
642	20241113	091900	3559140	2495	2495	2495	2495	0
643	20241113	091800	3559140	2495	2495	2495	2495	0
644	20241113	091700	3559140	2495	2495	2495	2495	539
645	20241113	091600	2214335	2505	2505	2505	2505	0
646	20241113	091500	2214335	2505	2505	2505	2505	0
647	20241113	091400	2214335	2505	2505	2505	2505	14
648	20241113	091300	2179265	2500	2500	2500	2500	2
649	20241113	091200	2174265	2500	2500	2500	2500	413
650	20241113	091100	1141765	2500	2500	2500	2500	87
651	20241113	091000	924265	2500	2500	2500	2500	0
652	20241113	090900	924265	2500	2500	2500	2500	2
653	20241113	090800	919265	2490	2515	2515	2490	2
654	20241113	090700	914260	2515	2515	2515	2515	0
655	20241113	090600	914260	2515	2515	2515	2515	0
656	20241113	090500	914260	2515	2515	2515	2515	0
657	20241113	090400	914260	2515	2515	2515	2515	0
658	20241113	090300	914260	2515	2515	2515	2515	0
659	20241113	090200	914260	2515	2515	2515	2515	16
660	20241113	090100	874020	2520	2520	2520	2520	0
661	20241113	090000	874020	2520	2490	2520	2490	351