KissMeData/294570/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205900	161911210	12020	12020	12020	12020	664
3	20241113	205800	161911210	12020	12020	12020	12020	0
4	20241113	205700	161911210	12020	12020	12020	12020	0
5	20241113	205600	161911210	12020	12020	12020	12020	0
6	20241113	205500	161911210	12020	12020	12020	12020	0
7	20241113	205400	161911210	12020	12020	12020	12020	0
8	20241113	205300	161911210	12020	12020	12020	12020	0
9	20241113	205200	161911210	12020	12020	12020	12020	0
10	20241113	205100	161911210	12020	12020	12020	12020	0
11	20241113	205000	161911210	12020	12020	12020	12020	0
12	20241113	204900	161911210	12020	12020	12020	12020	0
13	20241113	204800	161911210	12020	12020	12020	12020	0
14	20241113	204700	161911210	12020	12020	12020	12020	0
15	20241113	204600	161911210	12020	12020	12020	12020	0
16	20241113	204500	161911210	12020	12020	12020	12020	0
17	20241113	204400	161911210	12020	12020	12020	12020	0
18	20241113	204300	161911210	12020	12020	12020	12020	0
19	20241113	204200	161911210	12020	12020	12020	12020	0
20	20241113	204100	161911210	12020	12020	12020	12020	0
21	20241113	204000	161911210	12020	12020	12020	12020	0
22	20241113	203900	161911210	12020	12020	12020	12020	0
23	20241113	203800	161911210	12020	12020	12020	12020	0
24	20241113	203700	161911210	12020	12020	12020	12020	0
25	20241113	203600	161911210	12020	12020	12020	12020	0
26	20241113	203500	161911210	12020	12020	12020	12020	0
27	20241113	203400	161911210	12020	12020	12020	12020	0
28	20241113	203300	161911210	12020	12020	12020	12020	0
29	20241113	203200	161911210	12020	12020	12020	12020	0
30	20241113	203100	161911210	12020	12020	12020	12020	0
31	20241113	203000	161911210	12020	12020	12020	12020	0
32	20241113	202900	161911210	12020	12020	12020	12020	664
33	20241113	202800	161911210	12020	12020	12020	12020	0
34	20241113	202700	161911210	12020	12020	12020	12020	0
35	20241113	202600	161911210	12020	12020	12020	12020	0
36	20241113	202500	161911210	12020	12020	12020	12020	0
37	20241113	202400	161911210	12020	12020	12020	12020	0
38	20241113	202300	161911210	12020	12020	12020	12020	0
39	20241113	202200	161911210	12020	12020	12020	12020	0
40	20241113	202100	161911210	12020	12020	12020	12020	0
41	20241113	202000	161911210	12020	12020	12020	12020	0
42	20241113	201900	161911210	12020	12020	12020	12020	0
43	20241113	201800	161911210	12020	12020	12020	12020	0
44	20241113	201700	161911210	12020	12020	12020	12020	0
45	20241113	201600	161911210	12020	12020	12020	12020	0
46	20241113	201500	161911210	12020	12020	12020	12020	0
47	20241113	201400	161911210	12020	12020	12020	12020	0
48	20241113	201300	161911210	12020	12020	12020	12020	0
49	20241113	201200	161911210	12020	12020	12020	12020	0
50	20241113	201100	161911210	12020	12020	12020	12020	0
51	20241113	201000	161911210	12020	12020	12020	12020	0
52	20241113	200900	161911210	12020	12020	12020	12020	0
53	20241113	200800	161911210	12020	12020	12020	12020	0
54	20241113	200700	161911210	12020	12020	12020	12020	0
55	20241113	200600	161911210	12020	12020	12020	12020	0
56	20241113	200500	161911210	12020	12020	12020	12020	0
57	20241113	200400	161911210	12020	12020	12020	12020	0
58	20241113	200300	161911210	12020	12020	12020	12020	0
59	20241113	200200	161911210	12020	12020	12020	12020	0
60	20241113	200100	161911210	12020	12020	12020	12020	0
61	20241113	200000	161911210	12020	12020	12020	12020	0
62	20241113	195900	161911210	12020	12020	12020	12020	664
63	20241113	195800	161911210	12020	12020	12020	12020	0
64	20241113	195700	161911210	12020	12020	12020	12020	0
65	20241113	195600	161911210	12020	12020	12020	12020	0
66	20241113	195500	161911210	12020	12020	12020	12020	0
67	20241113	195400	161911210	12020	12020	12020	12020	0
68	20241113	195300	161911210	12020	12020	12020	12020	0
69	20241113	195200	161911210	12020	12020	12020	12020	0
70	20241113	195100	161911210	12020	12020	12020	12020	0
71	20241113	195000	161911210	12020	12020	12020	12020	0
72	20241113	194900	161911210	12020	12020	12020	12020	0
73	20241113	194800	161911210	12020	12020	12020	12020	0
74	20241113	194700	161911210	12020	12020	12020	12020	0
75	20241113	194600	161911210	12020	12020	12020	12020	0
76	20241113	194500	161911210	12020	12020	12020	12020	0
77	20241113	194400	161911210	12020	12020	12020	12020	0
78	20241113	194300	161911210	12020	12020	12020	12020	0
79	20241113	194200	161911210	12020	12020	12020	12020	0
80	20241113	194100	161911210	12020	12020	12020	12020	0
81	20241113	194000	161911210	12020	12020	12020	12020	0
82	20241113	193900	161911210	12020	12020	12020	12020	0
83	20241113	193800	161911210	12020	12020	12020	12020	0
84	20241113	193700	161911210	12020	12020	12020	12020	0
85	20241113	193600	161911210	12020	12020	12020	12020	0
86	20241113	193500	161911210	12020	12020	12020	12020	0
87	20241113	193400	161911210	12020	12020	12020	12020	0
88	20241113	193300	161911210	12020	12020	12020	12020	0
89	20241113	193200	161911210	12020	12020	12020	12020	0
90	20241113	193100	161911210	12020	12020	12020	12020	0
91	20241113	193000	161911210	12020	12020	12020	12020	0
92	20241113	192900	161911210	12020	12020	12020	12020	664
93	20241113	192800	161911210	12020	12020	12020	12020	0
94	20241113	192700	161911210	12020	12020	12020	12020	0
95	20241113	192600	161911210	12020	12020	12020	12020	0
96	20241113	192500	161911210	12020	12020	12020	12020	0
97	20241113	192400	161911210	12020	12020	12020	12020	0
98	20241113	192300	161911210	12020	12020	12020	12020	0
99	20241113	192200	161911210	12020	12020	12020	12020	0
100	20241113	192100	161911210	12020	12020	12020	12020	0
101	20241113	192000	161911210	12020	12020	12020	12020	0
102	20241113	191900	161911210	12020	12020	12020	12020	0
103	20241113	191800	161911210	12020	12020	12020	12020	0
104	20241113	191700	161911210	12020	12020	12020	12020	0
105	20241113	191600	161911210	12020	12020	12020	12020	0
106	20241113	191500	161911210	12020	12020	12020	12020	0
107	20241113	191400	161911210	12020	12020	12020	12020	0
108	20241113	191300	161911210	12020	12020	12020	12020	0
109	20241113	191200	161911210	12020	12020	12020	12020	0
110	20241113	191100	161911210	12020	12020	12020	12020	0
111	20241113	191000	161911210	12020	12020	12020	12020	0
112	20241113	190900	161911210	12020	12020	12020	12020	0
113	20241113	190800	161911210	12020	12020	12020	12020	0
114	20241113	190700	161911210	12020	12020	12020	12020	0
115	20241113	190600	161911210	12020	12020	12020	12020	0
116	20241113	190500	161911210	12020	12020	12020	12020	0
117	20241113	190400	161911210	12020	12020	12020	12020	0
118	20241113	190300	161911210	12020	12020	12020	12020	0
119	20241113	190200	161911210	12020	12020	12020	12020	0
120	20241113	190100	161911210	12020	12020	12020	12020	0
121	20241113	190000	161911210	12020	12020	12020	12020	0
122	20241113	185900	161911210	12020	12020	12020	12020	664
123	20241113	185800	161911210	12020	12020	12020	12020	0
124	20241113	185700	161911210	12020	12020	12020	12020	0
125	20241113	185600	161911210	12020	12020	12020	12020	0
126	20241113	185500	161911210	12020	12020	12020	12020	0
127	20241113	185400	161911210	12020	12020	12020	12020	0
128	20241113	185300	161911210	12020	12020	12020	12020	0
129	20241113	185200	161911210	12020	12020	12020	12020	0
130	20241113	185100	161911210	12020	12020	12020	12020	0
131	20241113	185000	161911210	12020	12020	12020	12020	0
132	20241113	184900	161911210	12020	12020	12020	12020	0
133	20241113	184800	161911210	12020	12020	12020	12020	0
134	20241113	184700	161911210	12020	12020	12020	12020	0
135	20241113	184600	161911210	12020	12020	12020	12020	0
136	20241113	184500	161911210	12020	12020	12020	12020	0
137	20241113	184400	161911210	12020	12020	12020	12020	0
138	20241113	184300	161911210	12020	12020	12020	12020	0
139	20241113	184200	161911210	12020	12020	12020	12020	0
140	20241113	184100	161911210	12020	12020	12020	12020	0
141	20241113	184000	161911210	12020	12020	12020	12020	0
142	20241113	183900	161911210	12020	12020	12020	12020	0
143	20241113	183800	161911210	12020	12020	12020	12020	0
144	20241113	183700	161911210	12020	12020	12020	12020	0
145	20241113	183600	161911210	12020	12020	12020	12020	0
146	20241113	183500	161911210	12020	12020	12020	12020	0
147	20241113	183400	161911210	12020	12020	12020	12020	0
148	20241113	183300	161911210	12020	12020	12020	12020	0
149	20241113	183200	161911210	12020	12020	12020	12020	0
150	20241113	183100	161911210	12020	12020	12020	12020	0
151	20241113	183000	161911210	12020	12020	12020	12020	0
152	20241113	182900	161911210	12020	12020	12020	12020	664
153	20241113	182800	161911210	12020	12020	12020	12020	0
154	20241113	182700	161911210	12020	12020	12020	12020	0
155	20241113	182600	161911210	12020	12020	12020	12020	0
156	20241113	182500	161911210	12020	12020	12020	12020	0
157	20241113	182400	161911210	12020	12020	12020	12020	0
158	20241113	182300	161911210	12020	12020	12020	12020	0
159	20241113	182200	161911210	12020	12020	12020	12020	0
160	20241113	182100	161911210	12020	12020	12020	12020	0
161	20241113	182000	161911210	12020	12020	12020	12020	0
162	20241113	181900	161911210	12020	12020	12020	12020	0
163	20241113	181800	161911210	12020	12020	12020	12020	0
164	20241113	181700	161911210	12020	12020	12020	12020	0
165	20241113	181600	161911210	12020	12020	12020	12020	0
166	20241113	181500	161911210	12020	12020	12020	12020	0
167	20241113	181400	161911210	12020	12020	12020	12020	0
168	20241113	181300	161911210	12020	12020	12020	12020	0
169	20241113	181200	161911210	12020	12020	12020	12020	0
170	20241113	181100	161911210	12020	12020	12020	12020	0
171	20241113	181000	161911210	12020	12020	12020	12020	0
172	20241113	180900	161911210	12020	12020	12020	12020	0
173	20241113	180800	161911210	12020	12020	12020	12020	0
174	20241113	180700	161911210	12020	12020	12020	12020	0
175	20241113	180600	161911210	12020	12020	12020	12020	0
176	20241113	180500	161911210	12020	12020	12020	12020	0
177	20241113	180400	161911210	12020	12020	12020	12020	0
178	20241113	180300	161911210	12020	12020	12020	12020	0
179	20241113	180200	161911210	12020	12020	12020	12020	0
180	20241113	180100	161911210	12020	12020	12020	12020	0
181	20241113	180000	161911210	12020	12020	12020	12020	0
182	20241113	175900	161911210	12020	12020	12020	12020	664
183	20241113	175800	161911210	12020	12020	12020	12020	0
184	20241113	175700	161911210	12020	12020	12020	12020	0
185	20241113	175600	161911210	12020	12020	12020	12020	0
186	20241113	175500	161911210	12020	12020	12020	12020	0
187	20241113	175400	161911210	12020	12020	12020	12020	0
188	20241113	175300	161911210	12020	12020	12020	12020	0
189	20241113	175200	161911210	12020	12020	12020	12020	0
190	20241113	175100	161911210	12020	12020	12020	12020	0
191	20241113	175000	161911210	12020	12020	12020	12020	0
192	20241113	174900	161911210	12020	12020	12020	12020	0
193	20241113	174800	161911210	12020	12020	12020	12020	0
194	20241113	174700	161911210	12020	12020	12020	12020	0
195	20241113	174600	161911210	12020	12020	12020	12020	0
196	20241113	174500	161911210	12020	12020	12020	12020	0
197	20241113	174400	161911210	12020	12020	12020	12020	0
198	20241113	174300	161911210	12020	12020	12020	12020	0
199	20241113	174200	161911210	12020	12020	12020	12020	0
200	20241113	174100	161911210	12020	12020	12020	12020	0
201	20241113	174000	161911210	12020	12020	12020	12020	0
202	20241113	173900	161911210	12020	12020	12020	12020	0
203	20241113	173800	161911210	12020	12020	12020	12020	0
204	20241113	173700	161911210	12020	12020	12020	12020	0
205	20241113	173600	161911210	12020	12020	12020	12020	0
206	20241113	173500	161911210	12020	12020	12020	12020	0
207	20241113	173400	161911210	12020	12020	12020	12020	0
208	20241113	173300	161911210	12020	12020	12020	12020	0
209	20241113	173200	161911210	12020	12020	12020	12020	0
210	20241113	173100	161911210	12020	12020	12020	12020	0
211	20241113	173000	161911210	12020	12020	12020	12020	0
212	20241113	172900	161911210	12020	12020	12020	12020	664
213	20241113	172800	161911210	12020	12020	12020	12020	0
214	20241113	172700	161911210	12020	12020	12020	12020	0
215	20241113	172600	161911210	12020	12020	12020	12020	0
216	20241113	172500	161911210	12020	12020	12020	12020	0
217	20241113	172400	161911210	12020	12020	12020	12020	0
218	20241113	172300	161911210	12020	12020	12020	12020	0
219	20241113	172200	161911210	12020	12020	12020	12020	0
220	20241113	172100	161911210	12020	12020	12020	12020	0
221	20241113	172000	161911210	12020	12020	12020	12020	0
222	20241113	171900	161911210	12020	12020	12020	12020	0
223	20241113	171800	161911210	12020	12020	12020	12020	0
224	20241113	171700	161911210	12020	12020	12020	12020	0
225	20241113	171600	161911210	12020	12020	12020	12020	0
226	20241113	171500	161911210	12020	12020	12020	12020	0
227	20241113	171400	161911210	12020	12020	12020	12020	0
228	20241113	171300	161911210	12020	12020	12020	12020	0
229	20241113	171200	161911210	12020	12020	12020	12020	0
230	20241113	171100	161911210	12020	12020	12020	12020	0
231	20241113	171000	161911210	12020	12020	12020	12020	0
232	20241113	170900	161911210	12020	12020	12020	12020	0
233	20241113	170800	161911210	12020	12020	12020	12020	0
234	20241113	170700	161911210	12020	12020	12020	12020	0
235	20241113	170600	161911210	12020	12020	12020	12020	0
236	20241113	170500	161911210	12020	12020	12020	12020	0
237	20241113	170400	161911210	12020	12020	12020	12020	0
238	20241113	170300	161911210	12020	12020	12020	12020	0
239	20241113	170200	161911210	12020	12020	12020	12020	0
240	20241113	170100	161911210	12020	12020	12020	12020	0
241	20241113	170000	161911210	12020	12020	12020	12020	0
242	20241113	165900	161911210	12020	12020	12020	12020	664
243	20241113	165800	161911210	12020	12020	12020	12020	0
244	20241113	165700	161911210	12020	12020	12020	12020	0
245	20241113	165600	161911210	12020	12020	12020	12020	0
246	20241113	165500	161911210	12020	12020	12020	12020	0
247	20241113	165400	161911210	12020	12020	12020	12020	0
248	20241113	165300	161911210	12020	12020	12020	12020	0
249	20241113	165200	161911210	12020	12020	12020	12020	0
250	20241113	165100	161911210	12020	12020	12020	12020	0
251	20241113	165000	161911210	12020	12020	12020	12020	0
252	20241113	164900	161911210	12020	12020	12020	12020	0
253	20241113	164800	161911210	12020	12020	12020	12020	0
254	20241113	164700	161911210	12020	12020	12020	12020	0
255	20241113	164600	161911210	12020	12020	12020	12020	0
256	20241113	164500	161911210	12020	12020	12020	12020	0
257	20241113	164400	161911210	12020	12020	12020	12020	0
258	20241113	164300	161911210	12020	12020	12020	12020	0
259	20241113	164200	161911210	12020	12020	12020	12020	0
260	20241113	164100	161911210	12020	12020	12020	12020	0
261	20241113	164000	161911210	12020	12020	12020	12020	0
262	20241113	163900	161911210	12020	12020	12020	12020	0
263	20241113	163800	161911210	12020	12020	12020	12020	0
264	20241113	163700	161911210	12020	12020	12020	12020	0
265	20241113	163600	161911210	12020	12020	12020	12020	0
266	20241113	163500	161911210	12020	12020	12020	12020	0
267	20241113	163400	161911210	12020	12020	12020	12020	0
268	20241113	163300	161911210	12020	12020	12020	12020	0
269	20241113	163200	161911210	12020	12020	12020	12020	0
270	20241113	163100	161911210	12020	12020	12020	12020	0
271	20241113	163000	161911210	12020	12020	12020	12020	0
272	20241113	162900	161911210	12020	12020	12020	12020	664
273	20241113	162800	161911210	12020	12020	12020	12020	0
274	20241113	162700	161911210	12020	12020	12020	12020	0
275	20241113	162600	161911210	12020	12020	12020	12020	0
276	20241113	162500	161911210	12020	12020	12020	12020	0
277	20241113	162400	161911210	12020	12020	12020	12020	0
278	20241113	162300	161911210	12020	12020	12020	12020	0
279	20241113	162200	161911210	12020	12020	12020	12020	0
280	20241113	162100	161911210	12020	12020	12020	12020	0
281	20241113	162000	161911210	12020	12020	12020	12020	0
282	20241113	161900	161911210	12020	12020	12020	12020	0
283	20241113	161800	161911210	12020	12020	12020	12020	0
284	20241113	161700	161911210	12020	12020	12020	12020	0
285	20241113	161600	161911210	12020	12020	12020	12020	0
286	20241113	161500	161911210	12020	12020	12020	12020	0
287	20241113	161400	161911210	12020	12020	12020	12020	0
288	20241113	161300	161911210	12020	12020	12020	12020	0
289	20241113	161200	161911210	12020	12020	12020	12020	0
290	20241113	161100	161911210	12020	12020	12020	12020	0
291	20241113	161000	161911210	12020	12020	12020	12020	0
292	20241113	160900	161911210	12020	12020	12020	12020	0
293	20241113	160800	161911210	12020	12020	12020	12020	0
294	20241113	160700	161911210	12020	12020	12020	12020	0
295	20241113	160600	161911210	12020	12020	12020	12020	0
296	20241113	160500	161911210	12020	12020	12020	12020	0
297	20241113	160400	161911210	12020	12020	12020	12020	0
298	20241113	160300	161911210	12020	12020	12020	12020	0
299	20241113	160200	161911210	12020	12020	12020	12020	0
300	20241113	160100	161911210	12020	12020	12020	12020	0
301	20241113	160000	161911210	12020	12020	12020	12020	0
302	20241113	155900	161911210	12020	12020	12020	12020	664
303	20241113	155800	161911210	12020	12020	12020	12020	0
304	20241113	155700	161911210	12020	12020	12020	12020	0
305	20241113	155600	161911210	12020	12020	12020	12020	0
306	20241113	155500	161911210	12020	12020	12020	12020	0
307	20241113	155400	161911210	12020	12020	12020	12020	0
308	20241113	155300	161911210	12020	12020	12020	12020	0
309	20241113	155200	161911210	12020	12020	12020	12020	0
310	20241113	155100	161911210	12020	12020	12020	12020	0
311	20241113	155000	161911210	12020	12020	12020	12020	0
312	20241113	154900	161911210	12020	12020	12020	12020	0
313	20241113	154800	161911210	12020	12020	12020	12020	0
314	20241113	154700	161911210	12020	12020	12020	12020	0
315	20241113	154600	161911210	12020	12020	12020	12020	0
316	20241113	154500	161911210	12020	12020	12020	12020	0
317	20241113	154400	161911210	12020	12020	12020	12020	0
318	20241113	154300	161911210	12020	12020	12020	12020	0
319	20241113	154200	161911210	12020	12020	12020	12020	0
320	20241113	154100	161911210	12020	12020	12020	12020	0
321	20241113	154000	161911210	12020	12020	12020	12020	0
322	20241113	153900	161911210	12020	12020	12020	12020	0
323	20241113	153800	161911210	12020	12020	12020	12020	0
324	20241113	153700	161911210	12020	12020	12020	12020	0
325	20241113	153600	161911210	12020	12020	12020	12020	0
326	20241113	153500	161911210	12020	12020	12020	12020	0
327	20241113	153400	161911210	12020	12020	12020	12020	0
328	20241113	153300	161911210	12020	12020	12020	12020	0
329	20241113	153200	161911210	12020	12020	12020	12020	0
330	20241113	153100	161911210	12020	12020	12020	12020	0
331	20241113	153000	161911210	12020	12020	12020	12020	664
332	20241113	152900	153929930	12010	12010	12010	12010	0
333	20241113	152800	153929930	12010	12010	12010	12010	0
334	20241113	152700	153929930	12010	12010	12010	12010	0
335	20241113	152600	153929930	12010	12010	12010	12010	0
336	20241113	152500	153929930	12010	12010	12010	12010	0
337	20241113	152400	153929930	12010	12010	12010	12010	0
338	20241113	152300	153929930	12010	12010	12010	12010	0
339	20241113	152200	153929930	12010	12010	12010	12010	0
340	20241113	152100	153929930	12010	12010	12010	12010	0
341	20241113	152000	153929930	12010	12010	12010	12010	0
342	20241113	151900	153929930	12010	11810	12010	11800	158
343	20241113	151800	152047140	11820	11850	11850	11820	214
344	20241113	151700	149517510	11870	11870	11870	11870	12
345	20241113	151600	149375070	11870	11960	12010	11870	225
346	20241113	151500	146688100	11970	11970	11970	11970	14
347	20241113	151400	146520520	11970	11970	11970	11970	2
348	20241113	151300	146496580	11990	11990	11990	11990	2
349	20241113	151200	146472600	11850	11850	11850	11850	10
350	20241113	151100	146354100	11850	11850	11850	11850	10
351	20241113	151000	146235600	11850	11850	11850	11850	130
352	20241113	150900	144695100	12010	11920	12010	11920	193
353	20241113	150800	142393370	11900	11810	11900	11790	235
354	20241113	150700	139607950	11920	11920	11920	11920	0
355	20241113	150600	139607950	11920	11920	11920	11920	0
356	20241113	150500	139607950	11920	11920	11920	11920	0
357	20241113	150400	139607950	11920	11920	11920	11920	0
358	20241113	150300	139607950	11920	11890	11920	11890	2
359	20241113	150200	139584140	11800	11800	11800	11800	0
360	20241113	150100	139584140	11800	11800	11800	11800	100
361	20241113	150000	138404140	11800	11810	11810	11800	10
362	20241113	145900	138286060	11830	11830	11830	11830	0
363	20241113	145800	138286060	11830	11830	11830	11790	26
364	20241113	145700	137979070	11810	11810	11810	11810	2
365	20241113	145600	137955450	11830	11830	11830	11830	0
366	20241113	145500	137955450	11830	11830	11830	11830	0
367	20241113	145400	137955450	11830	11830	11830	11830	7
368	20241113	145300	137872640	11830	11830	11830	11830	34
369	20241113	145200	137470420	11930	11930	11930	11930	0
370	20241113	145100	137470420	11930	11860	11930	11860	14
371	20241113	145000	137304240	11930	11930	11930	11930	0
372	20241113	144900	137304240	11930	11930	11930	11930	3
373	20241113	144800	137268450	11930	11930	11930	11930	0
374	20241113	144700	137268450	11930	11930	11930	11930	3
375	20241113	144600	137232660	11930	11930	11930	11930	3
376	20241113	144500	137196870	11930	11930	11930	11930	0
377	20241113	144400	137196870	11930	11930	11930	11930	15
378	20241113	144300	137017920	11930	11920	11930	11920	2
379	20241113	144200	136994070	11930	11910	11930	11910	53
380	20241113	144100	136362350	11900	11860	11900	11860	353
381	20241113	144000	132168970	11860	11850	11860	11850	478
382	20241113	143900	126500180	11840	11840	11840	11840	115
383	20241113	143800	125138580	11790	11790	11790	11790	0
384	20241113	143700	125138580	11790	11790	11790	11790	376
385	20241113	143600	120705540	11780	11780	11780	11780	1
386	20241113	143500	120693760	11790	11790	11790	11790	0
387	20241113	143400	120693760	11790	11790	11790	11790	0
388	20241113	143300	120693760	11790	11790	11790	11790	3
389	20241113	143200	120658390	11770	11780	11780	11770	210
390	20241113	143100	118186300	11780	11780	11780	11780	0
391	20241113	143000	118186300	11780	11780	11780	11780	0
392	20241113	142900	118186300	11780	11780	11780	11780	0
393	20241113	142800	118186300	11780	11780	11780	11780	0
394	20241113	142700	118186300	11780	11780	11780	11780	1
395	20241113	142600	118174520	11780	11790	11790	11780	26
396	20241113	142500	117868000	11790	11790	11790	11790	0
397	20241113	142400	117868000	11790	11790	11790	11790	0
398	20241113	142300	117868000	11790	11790	11790	11790	0
399	20241113	142200	117868000	11790	11790	11790	11790	0
400	20241113	142100	117868000	11790	11790	11790	11790	0
401	20241113	142000	117868000	11790	11790	11790	11790	0
402	20241113	141900	117868000	11790	11790	11790	11790	0
403	20241113	141800	117868000	11790	11830	11830	11790	148
404	20241113	141700	116122960	11850	11850	11850	11850	0
405	20241113	141600	116122960	11850	11850	11850	11850	0
406	20241113	141500	116122960	11850	11850	11850	11850	1
407	20241113	141400	116111110	11790	11790	11790	11790	0
408	20241113	141300	116111110	11790	11800	11800	11790	60
409	20241113	141200	115403210	11850	11850	11850	11850	0
410	20241113	141100	115403210	11850	11850	11850	11850	0
411	20241113	141000	115403210	11850	11850	11850	11850	0
412	20241113	140900	115403210	11850	11850	11850	11850	0
413	20241113	140800	115403210	11850	11850	11850	11850	2
414	20241113	140700	115379510	11850	11850	11850	11850	0
415	20241113	140600	115379510	11850	11850	11850	11850	0
416	20241113	140500	115379510	11850	11850	11850	11850	10
417	20241113	140400	115261010	11850	11850	11850	11850	1
418	20241113	140300	115249160	11790	11790	11790	11790	135
419	20241113	140200	113657510	11800	11800	11800	11800	0
420	20241113	140100	113657510	11800	11840	11840	11800	311
421	20241113	140000	109985070	11840	11840	11840	11840	0
422	20241113	135900	109985070	11840	11840	11840	11840	0
423	20241113	135800	109985070	11840	11840	11840	11840	29
424	20241113	135700	109641710	11840	11840	11840	11840	0
425	20241113	135600	109641710	11840	11840	11840	11840	30
426	20241113	135500	109286510	11800	11800	11800	11800	0
427	20241113	135400	109286510	11800	11810	11810	11800	73
428	20241113	135300	108424830	11810	11810	11810	11810	12
429	20241113	135200	108283110	11850	11800	11850	11800	63
430	20241113	135100	107538890	11830	11830	11830	11830	0
431	20241113	135000	107538890	11830	11830	11830	11830	9
432	20241113	134900	107432420	11820	11820	11820	11820	30
433	20241113	134800	107077820	11820	11820	11820	11820	4
434	20241113	134700	107030540	11820	11820	11820	11820	0
435	20241113	134600	107030540	11820	11820	11820	11820	0
436	20241113	134500	107030540	11820	11820	11820	11820	20
437	20241113	134400	106794140	11800	11800	11800	11800	0
438	20241113	134300	106794140	11800	11800	11800	11800	0
439	20241113	134200	106794140	11800	11800	11800	11800	0
440	20241113	134100	106794140	11800	11800	11800	11800	0
441	20241113	134000	106794140	11800	11800	11800	11800	0
442	20241113	133900	106794140	11800	11800	11800	11800	0
443	20241113	133800	106794140	11800	11800	11800	11800	0
444	20241113	133700	106794140	11800	11800	11800	11800	8
445	20241113	133600	106699740	11800	11800	11800	11800	0
446	20241113	133500	106699740	11800	11800	11800	11800	7
447	20241113	133400	106617140	11800	11800	11800	11800	0
448	20241113	133300	106617140	11800	11800	11800	11800	2
449	20241113	133200	106593540	11800	11800	11800	11800	13
450	20241113	133100	106440140	11800	11800	11800	11800	0
451	20241113	133000	106440140	11800	11800	11800	11800	20
452	20241113	132900	106204140	11800	11800	11800	11800	7
453	20241113	132800	106121540	11800	11800	11800	11800	0
454	20241113	132700	106121540	11800	11800	11800	11800	0
455	20241113	132600	106121540	11800	11800	11800	11800	0
456	20241113	132500	106121540	11800	11790	11800	11790	15
457	20241113	132400	105944590	11820	11820	11820	11820	25
458	20241113	132300	105649090	11780	11780	11780	11780	0
459	20241113	132200	105649090	11780	11780	11780	11780	0
460	20241113	132100	105649090	11780	11780	11780	11780	0
461	20241113	132000	105649090	11780	11780	11780	11780	0
462	20241113	131900	105649090	11780	11780	11780	11780	0
463	20241113	131800	105649090	11780	11780	11780	11780	0
464	20241113	131700	105649090	11780	11780	11780	11780	0
465	20241113	131600	105649090	11780	11780	11780	11780	0
466	20241113	131500	105649090	11780	11780	11780	11780	0
467	20241113	131400	105649090	11780	11780	11780	11780	0
468	20241113	131300	105649090	11780	11800	11800	11780	137
469	20241113	131200	104034650	11800	11810	11810	11800	98
470	20241113	131100	102878020	11810	11810	11810	11810	12
471	20241113	131000	102736300	11810	11810	11810	11810	100
472	20241113	130900	101555300	11810	11810	11810	11810	0
473	20241113	130800	101555300	11810	11810	11810	11810	0
474	20241113	130700	101555300	11810	11810	11810	11810	0
475	20241113	130600	101555300	11810	11810	11810	11810	0
476	20241113	130500	101555300	11810	11810	11810	11810	0
477	20241113	130400	101555300	11810	11810	11810	11810	0
478	20241113	130300	101555300	11810	11810	11810	11810	0
479	20241113	130200	101555300	11810	11810	11810	11810	40
480	20241113	130100	101082900	11810	11810	11810	11810	0
481	20241113	130000	101082900	11810	11830	11830	11810	113
482	20241113	125900	99747330	11830	11830	11830	11830	0
483	20241113	125800	99747330	11830	11840	11840	11830	8
484	20241113	125700	99652670	11840	11840	11840	11840	5
485	20241113	125600	99593470	11840	11850	11850	11840	34
486	20241113	125500	99190850	11850	11850	11850	11850	1
487	20241113	125400	99179000	11860	11860	11860	11860	0
488	20241113	125300	99179000	11860	11860	11860	11860	0
489	20241113	125200	99179000	11860	11860	11860	11860	0
490	20241113	125100	99179000	11860	11860	11860	11860	0
491	20241113	125000	99179000	11860	11860	11860	11860	0
492	20241113	124900	99179000	11860	11860	11860	11860	5
493	20241113	124800	99119700	11880	11880	11880	11880	0
494	20241113	124700	99119700	11880	11880	11880	11880	0
495	20241113	124600	99119700	11880	11880	11880	11880	10
496	20241113	124500	99000900	11880	11880	11880	11880	0
497	20241113	124400	99000900	11880	11880	11880	11880	0
498	20241113	124300	99000900	11880	11880	11880	11880	0
499	20241113	124200	99000900	11880	11880	11880	11880	0
500	20241113	124100	99000900	11880	11880	11880	11880	0
501	20241113	124000	99000900	11880	11880	11880	11880	0
502	20241113	123900	99000900	11880	11880	11880	11880	0
503	20241113	123800	99000900	11880	11880	11880	11880	0
504	20241113	123700	99000900	11880	11880	11880	11880	100
505	20241113	123600	97812900	11860	11860	11860	11860	0
506	20241113	123500	97812900	11860	11860	11860	11860	0
507	20241113	123400	97812900	11860	11860	11860	11860	31
508	20241113	123300	97445240	11900	11900	11900	11900	0
509	20241113	123200	97445240	11900	11900	11900	11900	0
510	20241113	123100	97445240	11900	11900	11900	11900	10
511	20241113	123000	97326240	11900	11900	11900	11900	0
512	20241113	122900	97326240	11900	11900	11900	11900	0
513	20241113	122800	97326240	11900	11900	11900	11900	0
514	20241113	122700	97326240	11900	11900	11900	11900	0
515	20241113	122600	97326240	11900	11900	11900	11900	0
516	20241113	122500	97326240	11900	11900	11900	11900	14
517	20241113	122400	97159640	11900	11900	11900	11900	0
518	20241113	122300	97159640	11900	11900	11900	11900	0
519	20241113	122200	97159640	11900	11890	11900	11890	4
520	20241113	122100	97112070	11850	11850	11850	11850	0
521	20241113	122000	97112070	11850	11850	11850	11850	0
522	20241113	121900	97112070	11850	11850	11850	11850	0
523	20241113	121800	97112070	11850	11850	11850	11850	0
524	20241113	121700	97112070	11850	11850	11850	11850	0
525	20241113	121600	97112070	11850	11850	11850	11850	0
526	20241113	121500	97112070	11850	11850	11850	11850	0
527	20241113	121400	97112070	11850	11850	11850	11850	0
528	20241113	121300	97112070	11850	11850	11850	11850	2
529	20241113	121200	97088370	11900	11900	11900	11900	0
530	20241113	121100	97088370	11900	11900	11900	11900	0
531	20241113	121000	97088370	11900	11900	11900	11900	0
532	20241113	120900	97088370	11900	11900	11900	11900	0
533	20241113	120800	97088370	11900	11840	11900	11840	78
534	20241113	120700	96164790	11840	11850	11850	11840	11
535	20241113	120600	96034450	11850	11850	11850	11850	1
536	20241113	120500	96022600	11900	11900	11900	11900	2
537	20241113	120400	95998800	11900	11900	11900	11900	0
538	20241113	120300	95998800	11900	11900	11900	11900	0
539	20241113	120200	95998800	11900	11900	11900	11900	0
540	20241113	120100	95998800	11900	11900	11900	11900	10
541	20241113	120000	95879800	11900	11900	11900	11900	0
542	20241113	115900	95879800	11900	11900	11900	11900	0
543	20241113	115800	95879800	11900	11900	11900	11900	0
544	20241113	115700	95879800	11900	11900	11900	11900	0
545	20241113	115600	95879800	11900	11900	11900	11900	3
546	20241113	115500	95844100	11840	11840	11840	11840	105
547	20241113	115400	94600900	11900	11900	11900	11900	0
548	20241113	115300	94600900	11900	11900	11900	11900	0
549	20241113	115200	94600900	11900	11900	11900	11900	0
550	20241113	115100	94600900	11900	11900	11900	11900	0
551	20241113	115000	94600900	11900	11900	11900	11900	0
552	20241113	114900	94600900	11900	11900	11900	11900	0
553	20241113	114800	94600900	11900	11900	11900	11900	10
554	20241113	114700	94481900	11900	11900	11900	11900	10
555	20241113	114600	94362900	11900	11900	11900	11900	5
556	20241113	114500	94303400	11910	11910	11910	11910	0
557	20241113	114400	94303400	11910	11910	11910	11910	0
558	20241113	114300	94303400	11910	11910	11910	11910	0
559	20241113	114200	94303400	11910	11910	11910	11910	0
560	20241113	114100	94303400	11910	11910	11910	11910	1
561	20241113	114000	94291490	11900	11900	11900	11900	0
562	20241113	113900	94291490	11900	11900	11900	11900	12
563	20241113	113800	94148690	11900	11900	11900	11900	0
564	20241113	113700	94148690	11900	11900	11900	11900	0
565	20241113	113600	94148690	11900	11900	11900	11900	0
566	20241113	113500	94148690	11900	11900	11900	11900	1
567	20241113	113400	94136790	11900	11900	11900	11900	0
568	20241113	113300	94136790	11900	11900	11900	11900	2
569	20241113	113200	94112990	11900	11900	11900	11900	1
570	20241113	113100	94101090	11910	11910	11910	11910	0
571	20241113	113000	94101090	11910	11910	11910	11910	0
572	20241113	112900	94101090	11910	11910	11910	11910	0
573	20241113	112800	94101090	11910	11860	11910	11860	45
574	20241113	112700	93566940	11830	11830	11830	11830	25
575	20241113	112600	93271190	11770	11770	11770	11770	0
576	20241113	112500	93271190	11770	11780	11780	11770	50
577	20241113	112400	92682600	11800	11810	11810	11800	300
578	20241113	112300	89142540	11840	11840	11840	11840	0
579	20241113	112200	89142540	11840	11810	11840	11810	201
580	20241113	112100	86768700	11810	11810	11810	11810	0
581	20241113	112000	86768700	11810	11810	11810	11810	0
582	20241113	111900	86768700	11810	11810	11810	11810	0
583	20241113	111800	86768700	11810	11810	11810	11810	0
584	20241113	111700	86768700	11810	11840	11840	11810	16
585	20241113	111600	86579290	11870	11870	11870	11870	39
586	20241113	111500	86116360	11880	11880	11880	11880	74
587	20241113	111400	85237240	11910	11910	11910	11890	3
588	20241113	111300	85201530	11900	11900	11900	11900	3
589	20241113	111200	85165830	11920	11920	11920	11920	0
590	20241113	111100	85165830	11920	11920	11920	11920	0
591	20241113	111000	85165830	11920	11920	11920	11920	0
592	20241113	110900	85165830	11920	11900	11920	11900	10
593	20241113	110800	85046810	11900	11900	11900	11900	0
594	20241113	110700	85046810	11900	11900	11900	11900	0
595	20241113	110600	85046810	11900	11900	11900	11900	0
596	20241113	110500	85046810	11900	11900	11900	11900	7
597	20241113	110400	84963510	11900	11900	11900	11900	0
598	20241113	110300	84963510	11900	11900	11900	11900	0
599	20241113	110200	84963510	11900	11900	11900	11900	0
600	20241113	110100	84963510	11900	11900	11900	11900	0
601	20241113	110000	84963510	11900	11900	11900	11900	0
602	20241113	105900	84963510	11900	11900	11900	11900	0
603	20241113	105800	84963510	11900	11920	11920	11900	95
604	20241113	105700	83832120	11990	11990	11990	11990	7
605	20241113	105600	83748190	11920	11920	11920	11920	0
606	20241113	105500	83748190	11920	11920	11920	11920	0
607	20241113	105400	83748190	11920	11920	11920	11920	0
608	20241113	105300	83748190	11920	11920	11920	11920	0
609	20241113	105200	83748190	11920	11920	11920	11920	0
610	20241113	105100	83748190	11920	11920	11920	11920	0
611	20241113	105000	83748190	11920	11990	11990	11920	8
612	20241113	104900	83652410	11920	11920	11920	11920	0
613	20241113	104800	83652410	11920	11930	11930	11920	28
614	20241113	104700	83318550	11980	11980	11980	11980	0
615	20241113	104600	83318550	11980	11980	11980	11980	0
616	20241113	104500	83318550	11980	11980	11980	11980	0
617	20241113	104400	83318550	11980	11980	11980	11980	0
618	20241113	104300	83318550	11980	11980	11980	11980	5
619	20241113	104200	83258650	11920	11920	11920	11920	0
620	20241113	104100	83258650	11920	11920	11920	11920	1
621	20241113	104000	83246730	11920	11940	11940	11920	71
622	20241113	103900	82399550	12010	12010	12010	12010	0
623	20241113	103800	82399550	12010	12010	12010	12010	0
624	20241113	103700	82399550	12010	12010	12010	12010	0
625	20241113	103600	82399550	12010	12010	12010	12010	0
626	20241113	103500	82399550	12010	12010	12010	12010	0
627	20241113	103400	82399550	12010	12010	12010	12010	0
628	20241113	103300	82399550	12010	12010	12020	12010	110
629	20241113	103200	81077540	12010	12010	12010	12010	0
630	20241113	103100	81077540	12010	12010	12010	12010	0
631	20241113	103000	81077540	12010	12010	12010	12010	0
632	20241113	102900	81077540	12010	12010	12010	12010	0
633	20241113	102800	81077540	12010	12010	12010	12010	0
634	20241113	102700	81077540	12010	12010	12010	12010	2
635	20241113	102600	81053520	11990	11970	12120	11950	382
636	20241113	102500	76473630	11960	11940	11960	11940	2
637	20241113	102400	76449730	12120	12120	12120	12120	0
638	20241113	102300	76449730	12120	11950	12120	11950	11
639	20241113	102200	76318110	12120	12120	12120	12120	0
640	20241113	102100	76318110	12120	12120	12120	12120	0
641	20241113	102000	76318110	12120	12110	12120	12110	23
642	20241113	101900	76039550	12110	12090	12110	12090	44
643	20241113	101800	75507300	12090	11920	12090	11920	67
644	20241113	101700	74702860	11950	11960	11960	11920	540
645	20241113	101600	68258550	11960	11960	11970	11960	373
646	20241113	101500	63796050	12000	12000	12000	12000	0
647	20241113	101400	63796050	12000	12000	12000	12000	0
648	20241113	101300	63796050	12000	12000	12000	11980	850
649	20241113	101200	53604610	12080	12080	12080	12080	1
650	20241113	101100	53592530	12000	12000	12000	12000	1
651	20241113	101000	53580530	12080	12080	12080	12080	0
652	20241113	100900	53580530	12080	12080	12080	12080	0
653	20241113	100800	53580530	12080	12080	12080	12080	0
654	20241113	100700	53580530	12080	12080	12080	12080	11
655	20241113	100600	53447650	12080	12080	12080	12080	0
656	20241113	100500	53447650	12080	12080	12080	12080	52
657	20241113	100400	52819490	12090	12090	12090	12090	0
658	20241113	100300	52819490	12090	12040	12090	12040	12
659	20241113	100200	52674630	12020	11950	12020	11950	169
660	20241113	100100	50647970	11950	11950	11950	11950	14
661	20241113	100000	50480670	11980	11980	11980	11980	1
662	20241113	095900	50468690	11950	11950	11950	11950	0
663	20241113	095800	50468690	11950	11990	11990	11950	101
664	20241113	095700	49261320	11990	11990	11990	11990	0
665	20241113	095600	49261320	11990	12000	12000	11980	418
666	20241113	095500	44251670	12010	12010	12010	12010	29
667	20241113	095400	43903380	12010	12020	12020	12010	12
668	20241113	095300	43759160	12020	12020	12020	12020	0
669	20241113	095200	43759160	12020	12020	12020	12020	0
670	20241113	095100	43759160	12020	12020	12020	12020	0
671	20241113	095000	43759160	12020	12020	12020	12020	0
672	20241113	094900	43759160	12020	12020	12020	12020	0
673	20241113	094800	43759160	12020	12020	12020	12020	12
674	20241113	094700	43614920	12140	12140	12140	12140	0
675	20241113	094600	43614920	12140	12140	12140	12140	0
676	20241113	094500	43614920	12140	12140	12140	12140	0
677	20241113	094400	43614920	12140	12140	12140	12140	0
678	20241113	094300	43614920	12140	12140	12140	12140	0
679	20241113	094200	43614920	12140	12020	12140	12020	67
680	20241113	094100	42805530	12000	12000	12000	12000	0
681	20241113	094000	42805530	12000	11990	12000	11990	71
682	20241113	093900	41954230	11990	11960	11990	11960	7
683	20241113	093800	41870360	11960	11960	11960	11960	11
684	20241113	093700	41738800	11940	11950	11950	11940	529
685	20241113	093600	35419850	11950	11950	11950	11950	139
686	20241113	093500	33758800	11920	11920	11920	11920	367
687	20241113	093400	29384160	11940	11940	11940	11930	750
688	20241113	093300	20433060	11990	11990	11990	11990	0
689	20241113	093200	20433060	11990	11990	11990	11990	3
690	20241113	093100	20397090	11970	11930	11970	11930	502
691	20241113	093000	14404650	11880	11880	11880	11880	0
692	20241113	092900	14404650	11880	11880	11880	11880	4
693	20241113	092800	14357130	11900	11900	11900	11900	11
694	20241113	092700	14226230	11900	11900	11900	11900	30
695	20241113	092600	13869230	11900	11940	11940	11900	599
696	20241113	092500	6726870	11950	11960	11960	11950	3
697	20241113	092400	6691010	11940	11950	11950	11940	14
698	20241113	092300	6523840	11970	11970	11970	11970	66
699	20241113	092200	5733820	11950	11950	11950	11950	0
700	20241113	092100	5733820	11950	11990	12090	11950	97
701	20241113	092000	4571880	11980	11980	11980	11980	0
702	20241113	091900	4571880	11980	11980	11980	11980	1
703	20241113	091800	4559900	12100	12100	12100	12100	1
704	20241113	091700	4547800	12110	12110	12110	12110	1
705	20241113	091600	4535690	11980	11990	11990	11980	100
706	20241113	091500	3337630	11990	12000	12000	11990	8
707	20241113	091400	3241660	12020	12020	12030	12020	41
708	20241113	091300	2748830	12030	12030	12030	12030	1
709	20241113	091200	2736800	12100	12100	12100	12100	0
710	20241113	091100	2736800	12100	12100	12100	12100	5
711	20241113	091000	2676300	12160	12150	12160	12150	18
712	20241113	090900	2457490	12170	12170	12170	12170	0
713	20241113	090800	2457490	12170	12170	12170	12170	0
714	20241113	090700	2457490	12170	12170	12170	12170	0
715	20241113	090600	2457490	12170	12170	12170	12170	0
716	20241113	090500	2457490	12170	12170	12170	12170	0
717	20241113	090400	2457490	12170	12170	12170	12170	1
718	20241113	090300	2445320	12170	12170	12170	12170	50
719	20241113	090200	1836820	12210	12210	12210	12210	1
720	20241113	090100	1824610	12220	11980	12220	11980	15
721	20241113	090000	1642630	11990	11990	11990	11990	137