KissMeData/091340/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	195800	124684670	2440	2440	2440	2440	2273
3	20241113	195700	124684670	2440	2440	2440	2440	0
4	20241113	195600	124684670	2440	2440	2440	2440	0
5	20241113	195500	124684670	2440	2440	2440	2440	0
6	20241113	195400	124684670	2440	2440	2440	2440	0
7	20241113	195300	124684670	2440	2440	2440	2440	0
8	20241113	195200	124684670	2440	2440	2440	2440	0
9	20241113	195100	124684670	2440	2440	2440	2440	0
10	20241113	195000	124684670	2440	2440	2440	2440	0
11	20241113	194900	124684670	2440	2440	2440	2440	0
12	20241113	194800	124684670	2440	2440	2440	2440	0
13	20241113	194700	124684670	2440	2440	2440	2440	0
14	20241113	194600	124684670	2440	2440	2440	2440	0
15	20241113	194500	124684670	2440	2440	2440	2440	0
16	20241113	194400	124684670	2440	2440	2440	2440	0
17	20241113	194300	124684670	2440	2440	2440	2440	0
18	20241113	194200	124684670	2440	2440	2440	2440	0
19	20241113	194100	124684670	2440	2440	2440	2440	0
20	20241113	194000	124684670	2440	2440	2440	2440	0
21	20241113	193900	124684670	2440	2440	2440	2440	0
22	20241113	193800	124684670	2440	2440	2440	2440	0
23	20241113	193700	124684670	2440	2440	2440	2440	0
24	20241113	193600	124684670	2440	2440	2440	2440	0
25	20241113	193500	124684670	2440	2440	2440	2440	0
26	20241113	193400	124684670	2440	2440	2440	2440	0
27	20241113	193300	124684670	2440	2440	2440	2440	0
28	20241113	193200	124684670	2440	2440	2440	2440	0
29	20241113	193100	124684670	2440	2440	2440	2440	0
30	20241113	193000	124684670	2440	2440	2440	2440	0
31	20241113	192900	124684670	2440	2440	2440	2440	0
32	20241113	192800	124684670	2440	2440	2440	2440	2273
33	20241113	192700	124684670	2440	2440	2440	2440	0
34	20241113	192600	124684670	2440	2440	2440	2440	0
35	20241113	192500	124684670	2440	2440	2440	2440	0
36	20241113	192400	124684670	2440	2440	2440	2440	0
37	20241113	192300	124684670	2440	2440	2440	2440	0
38	20241113	192200	124684670	2440	2440	2440	2440	0
39	20241113	192100	124684670	2440	2440	2440	2440	0
40	20241113	192000	124684670	2440	2440	2440	2440	0
41	20241113	191900	124684670	2440	2440	2440	2440	0
42	20241113	191800	124684670	2440	2440	2440	2440	0
43	20241113	191700	124684670	2440	2440	2440	2440	0
44	20241113	191600	124684670	2440	2440	2440	2440	0
45	20241113	191500	124684670	2440	2440	2440	2440	0
46	20241113	191400	124684670	2440	2440	2440	2440	0
47	20241113	191300	124684670	2440	2440	2440	2440	0
48	20241113	191200	124684670	2440	2440	2440	2440	0
49	20241113	191100	124684670	2440	2440	2440	2440	0
50	20241113	191000	124684670	2440	2440	2440	2440	0
51	20241113	190900	124684670	2440	2440	2440	2440	0
52	20241113	190800	124684670	2440	2440	2440	2440	0
53	20241113	190700	124684670	2440	2440	2440	2440	0
54	20241113	190600	124684670	2440	2440	2440	2440	0
55	20241113	190500	124684670	2440	2440	2440	2440	0
56	20241113	190400	124684670	2440	2440	2440	2440	0
57	20241113	190300	124684670	2440	2440	2440	2440	0
58	20241113	190200	124684670	2440	2440	2440	2440	0
59	20241113	190100	124684670	2440	2440	2440	2440	0
60	20241113	190000	124684670	2440	2440	2440	2440	0
61	20241113	185900	124684670	2440	2440	2440	2440	0
62	20241113	185800	124684670	2440	2440	2440	2440	2273
63	20241113	185700	124684670	2440	2440	2440	2440	0
64	20241113	185600	124684670	2440	2440	2440	2440	0
65	20241113	185500	124684670	2440	2440	2440	2440	0
66	20241113	185400	124684670	2440	2440	2440	2440	0
67	20241113	185300	124684670	2440	2440	2440	2440	0
68	20241113	185200	124684670	2440	2440	2440	2440	0
69	20241113	185100	124684670	2440	2440	2440	2440	0
70	20241113	185000	124684670	2440	2440	2440	2440	0
71	20241113	184900	124684670	2440	2440	2440	2440	0
72	20241113	184800	124684670	2440	2440	2440	2440	0
73	20241113	184700	124684670	2440	2440	2440	2440	0
74	20241113	184600	124684670	2440	2440	2440	2440	0
75	20241113	184500	124684670	2440	2440	2440	2440	0
76	20241113	184400	124684670	2440	2440	2440	2440	0
77	20241113	184300	124684670	2440	2440	2440	2440	0
78	20241113	184200	124684670	2440	2440	2440	2440	0
79	20241113	184100	124684670	2440	2440	2440	2440	0
80	20241113	184000	124684670	2440	2440	2440	2440	0
81	20241113	183900	124684670	2440	2440	2440	2440	0
82	20241113	183800	124684670	2440	2440	2440	2440	0
83	20241113	183700	124684670	2440	2440	2440	2440	0
84	20241113	183600	124684670	2440	2440	2440	2440	0
85	20241113	183500	124684670	2440	2440	2440	2440	0
86	20241113	183400	124684670	2440	2440	2440	2440	0
87	20241113	183300	124684670	2440	2440	2440	2440	0
88	20241113	183200	124684670	2440	2440	2440	2440	0
89	20241113	183100	124684670	2440	2440	2440	2440	0
90	20241113	183000	124684670	2440	2440	2440	2440	0
91	20241113	182900	124684670	2440	2440	2440	2440	0
92	20241113	182800	124684670	2440	2440	2440	2440	2273
93	20241113	182700	124684670	2440	2440	2440	2440	0
94	20241113	182600	124684670	2440	2440	2440	2440	0
95	20241113	182500	124684670	2440	2440	2440	2440	0
96	20241113	182400	124684670	2440	2440	2440	2440	0
97	20241113	182300	124684670	2440	2440	2440	2440	0
98	20241113	182200	124684670	2440	2440	2440	2440	0
99	20241113	182100	124684670	2440	2440	2440	2440	0
100	20241113	182000	124684670	2440	2440	2440	2440	0
101	20241113	181900	124684670	2440	2440	2440	2440	0
102	20241113	181800	124684670	2440	2440	2440	2440	0
103	20241113	181700	124684670	2440	2440	2440	2440	0
104	20241113	181600	124684670	2440	2440	2440	2440	0
105	20241113	181500	124684670	2440	2440	2440	2440	0
106	20241113	181400	124684670	2440	2440	2440	2440	0
107	20241113	181300	124684670	2440	2440	2440	2440	0
108	20241113	181200	124684670	2440	2440	2440	2440	0
109	20241113	181100	124684670	2440	2440	2440	2440	0
110	20241113	181000	124684670	2440	2440	2440	2440	0
111	20241113	180900	124684670	2440	2440	2440	2440	0
112	20241113	180800	124684670	2440	2440	2440	2440	0
113	20241113	180700	124684670	2440	2440	2440	2440	0
114	20241113	180600	124684670	2440	2440	2440	2440	0
115	20241113	180500	124684670	2440	2440	2440	2440	0
116	20241113	180400	124684670	2440	2440	2440	2440	0
117	20241113	180300	124684670	2440	2440	2440	2440	0
118	20241113	180200	124684670	2440	2440	2440	2440	0
119	20241113	180100	124684670	2440	2440	2440	2440	0
120	20241113	180000	124684670	2440	2440	2440	2440	0
121	20241113	175900	124684670	2440	2440	2440	2440	0
122	20241113	175800	124684670	2440	2440	2440	2440	2273
123	20241113	175700	124684670	2440	2440	2440	2440	0
124	20241113	175600	124684670	2440	2440	2440	2440	0
125	20241113	175500	124684670	2440	2440	2440	2440	0
126	20241113	175400	124684670	2440	2440	2440	2440	0
127	20241113	175300	124684670	2440	2440	2440	2440	0
128	20241113	175200	124684670	2440	2440	2440	2440	0
129	20241113	175100	124684670	2440	2440	2440	2440	0
130	20241113	175000	124684670	2440	2440	2440	2440	0
131	20241113	174900	124684670	2440	2440	2440	2440	0
132	20241113	174800	124684670	2440	2440	2440	2440	0
133	20241113	174700	124684670	2440	2440	2440	2440	0
134	20241113	174600	124684670	2440	2440	2440	2440	0
135	20241113	174500	124684670	2440	2440	2440	2440	0
136	20241113	174400	124684670	2440	2440	2440	2440	0
137	20241113	174300	124684670	2440	2440	2440	2440	0
138	20241113	174200	124684670	2440	2440	2440	2440	0
139	20241113	174100	124684670	2440	2440	2440	2440	0
140	20241113	174000	124684670	2440	2440	2440	2440	0
141	20241113	173900	124684670	2440	2440	2440	2440	0
142	20241113	173800	124684670	2440	2440	2440	2440	0
143	20241113	173700	124684670	2440	2440	2440	2440	0
144	20241113	173600	124684670	2440	2440	2440	2440	0
145	20241113	173500	124684670	2440	2440	2440	2440	0
146	20241113	173400	124684670	2440	2440	2440	2440	0
147	20241113	173300	124684670	2440	2440	2440	2440	0
148	20241113	173200	124684670	2440	2440	2440	2440	0
149	20241113	173100	124684670	2440	2440	2440	2440	0
150	20241113	173000	124684670	2440	2440	2440	2440	0
151	20241113	172900	124684670	2440	2440	2440	2440	0
152	20241113	172800	124684670	2440	2440	2440	2440	2273
153	20241113	172700	124684670	2440	2440	2440	2440	0
154	20241113	172600	124684670	2440	2440	2440	2440	0
155	20241113	172500	124684670	2440	2440	2440	2440	0
156	20241113	172400	124684670	2440	2440	2440	2440	0
157	20241113	172300	124684670	2440	2440	2440	2440	0
158	20241113	172200	124684670	2440	2440	2440	2440	0
159	20241113	172100	124684670	2440	2440	2440	2440	0
160	20241113	172000	124684670	2440	2440	2440	2440	0
161	20241113	171900	124684670	2440	2440	2440	2440	0
162	20241113	171800	124684670	2440	2440	2440	2440	0
163	20241113	171700	124684670	2440	2440	2440	2440	0
164	20241113	171600	124684670	2440	2440	2440	2440	0
165	20241113	171500	124684670	2440	2440	2440	2440	0
166	20241113	171400	124684670	2440	2440	2440	2440	0
167	20241113	171300	124684670	2440	2440	2440	2440	0
168	20241113	171200	124684670	2440	2440	2440	2440	0
169	20241113	171100	124684670	2440	2440	2440	2440	0
170	20241113	171000	124684670	2440	2440	2440	2440	0
171	20241113	170900	124684670	2440	2440	2440	2440	0
172	20241113	170800	124684670	2440	2440	2440	2440	0
173	20241113	170700	124684670	2440	2440	2440	2440	0
174	20241113	170600	124684670	2440	2440	2440	2440	0
175	20241113	170500	124684670	2440	2440	2440	2440	0
176	20241113	170400	124684670	2440	2440	2440	2440	0
177	20241113	170300	124684670	2440	2440	2440	2440	0
178	20241113	170200	124684670	2440	2440	2440	2440	0
179	20241113	170100	124684670	2440	2440	2440	2440	0
180	20241113	170000	124684670	2440	2440	2440	2440	0
181	20241113	165900	124684670	2440	2440	2440	2440	0
182	20241113	165800	124684670	2440	2440	2440	2440	2273
183	20241113	165700	124684670	2440	2440	2440	2440	0
184	20241113	165600	124684670	2440	2440	2440	2440	0
185	20241113	165500	124684670	2440	2440	2440	2440	0
186	20241113	165400	124684670	2440	2440	2440	2440	0
187	20241113	165300	124684670	2440	2440	2440	2440	0
188	20241113	165200	124684670	2440	2440	2440	2440	0
189	20241113	165100	124684670	2440	2440	2440	2440	0
190	20241113	165000	124684670	2440	2440	2440	2440	0
191	20241113	164900	124684670	2440	2440	2440	2440	0
192	20241113	164800	124684670	2440	2440	2440	2440	0
193	20241113	164700	124684670	2440	2440	2440	2440	0
194	20241113	164600	124684670	2440	2440	2440	2440	0
195	20241113	164500	124684670	2440	2440	2440	2440	0
196	20241113	164400	124684670	2440	2440	2440	2440	0
197	20241113	164300	124684670	2440	2440	2440	2440	0
198	20241113	164200	124684670	2440	2440	2440	2440	0
199	20241113	164100	124684670	2440	2440	2440	2440	0
200	20241113	164000	124684670	2440	2440	2440	2440	0
201	20241113	163900	124684670	2440	2440	2440	2440	0
202	20241113	163800	124684670	2440	2440	2440	2440	0
203	20241113	163700	124684670	2440	2440	2440	2440	0
204	20241113	163600	124684670	2440	2440	2440	2440	0
205	20241113	163500	124684670	2440	2440	2440	2440	0
206	20241113	163400	124684670	2440	2440	2440	2440	0
207	20241113	163300	124684670	2440	2440	2440	2440	0
208	20241113	163200	124684670	2440	2440	2440	2440	0
209	20241113	163100	124684670	2440	2440	2440	2440	0
210	20241113	163000	124684670	2440	2440	2440	2440	0
211	20241113	162900	124684670	2440	2440	2440	2440	0
212	20241113	162800	124684670	2440	2440	2440	2440	2273
213	20241113	162700	124684670	2440	2440	2440	2440	0
214	20241113	162600	124684670	2440	2440	2440	2440	0
215	20241113	162500	124684670	2440	2440	2440	2440	0
216	20241113	162400	124684670	2440	2440	2440	2440	0
217	20241113	162300	124684670	2440	2440	2440	2440	0
218	20241113	162200	124684670	2440	2440	2440	2440	0
219	20241113	162100	124684670	2440	2440	2440	2440	0
220	20241113	162000	124684670	2440	2440	2440	2440	0
221	20241113	161900	124684670	2440	2440	2440	2440	0
222	20241113	161800	124684670	2440	2440	2440	2440	0
223	20241113	161700	124684670	2440	2440	2440	2440	0
224	20241113	161600	124684670	2440	2440	2440	2440	0
225	20241113	161500	124684670	2440	2440	2440	2440	0
226	20241113	161400	124684670	2440	2440	2440	2440	0
227	20241113	161300	124684670	2440	2440	2440	2440	0
228	20241113	161200	124684670	2440	2440	2440	2440	0
229	20241113	161100	124684670	2440	2440	2440	2440	0
230	20241113	161000	124684670	2440	2440	2440	2440	0
231	20241113	160900	124684670	2440	2440	2440	2440	0
232	20241113	160800	124684670	2440	2440	2440	2440	0
233	20241113	160700	124684670	2440	2440	2440	2440	0
234	20241113	160600	124684670	2440	2440	2440	2440	0
235	20241113	160500	124684670	2440	2440	2440	2440	0
236	20241113	160400	124684670	2440	2440	2440	2440	0
237	20241113	160300	124684670	2440	2440	2440	2440	0
238	20241113	160200	124684670	2440	2440	2440	2440	0
239	20241113	160100	124684670	2440	2440	2440	2440	0
240	20241113	160000	124684670	2440	2440	2440	2440	0
241	20241113	155900	124684670	2440	2440	2440	2440	0
242	20241113	155800	124684670	2440	2440	2440	2440	2273
243	20241113	155700	124684670	2440	2440	2440	2440	0
244	20241113	155600	124684670	2440	2440	2440	2440	0
245	20241113	155500	124684670	2440	2440	2440	2440	0
246	20241113	155400	124684670	2440	2440	2440	2440	0
247	20241113	155300	124684670	2440	2440	2440	2440	0
248	20241113	155200	124684670	2440	2440	2440	2440	0
249	20241113	155100	124684670	2440	2440	2440	2440	0
250	20241113	155000	124684670	2440	2440	2440	2440	0
251	20241113	154900	124684670	2440	2440	2440	2440	0
252	20241113	154800	124684670	2440	2440	2440	2440	0
253	20241113	154700	124684670	2440	2440	2440	2440	0
254	20241113	154600	124684670	2440	2440	2440	2440	0
255	20241113	154500	124684670	2440	2440	2440	2440	0
256	20241113	154400	124684670	2440	2440	2440	2440	0
257	20241113	154300	124684670	2440	2440	2440	2440	0
258	20241113	154200	124684670	2440	2440	2440	2440	0
259	20241113	154100	124684670	2440	2440	2440	2440	0
260	20241113	154000	124684670	2440	2440	2440	2440	0
261	20241113	153900	124684670	2440	2440	2440	2440	0
262	20241113	153800	124684670	2440	2440	2440	2440	0
263	20241113	153700	124684670	2440	2440	2440	2440	0
264	20241113	153600	124684670	2440	2440	2440	2440	0
265	20241113	153500	124684670	2440	2440	2440	2440	0
266	20241113	153400	124684670	2440	2440	2440	2440	0
267	20241113	153300	124684670	2440	2440	2440	2440	0
268	20241113	153200	124684670	2440	2440	2440	2440	0
269	20241113	153100	124684670	2440	2440	2440	2440	0
270	20241113	153000	124684670	2440	2440	2440	2440	2273
271	20241113	152900	119138550	2480	2480	2480	2480	0
272	20241113	152800	119138550	2480	2480	2480	2480	0
273	20241113	152700	119138550	2480	2480	2480	2480	0
274	20241113	152600	119138550	2480	2480	2480	2480	0
275	20241113	152500	119138550	2480	2480	2480	2480	0
276	20241113	152400	119138550	2480	2480	2480	2480	0
277	20241113	152300	119138550	2480	2480	2480	2480	0
278	20241113	152200	119138550	2480	2480	2480	2480	0
279	20241113	152100	119138550	2480	2480	2480	2480	0
280	20241113	152000	119138550	2480	2480	2480	2480	0
281	20241113	151900	119138550	2480	2480	2480	2480	4
282	20241113	151800	119128630	2480	2480	2480	2480	175
283	20241113	151700	118694630	2480	2480	2480	2480	0
284	20241113	151600	118694630	2480	2480	2480	2480	0
285	20241113	151500	118694630	2480	2480	2480	2480	0
286	20241113	151400	118694630	2480	2480	2480	2480	0
287	20241113	151300	118694630	2480	2480	2480	2480	7
288	20241113	151200	118677270	2480	2480	2480	2480	0
289	20241113	151100	118677270	2480	2475	2480	2475	164
290	20241113	151000	118270720	2475	2460	2475	2430	1168
291	20241113	150900	115403260	2475	2475	2475	2475	0
292	20241113	150800	115403260	2475	2475	2475	2475	0
293	20241113	150700	115403260	2475	2475	2475	2475	0
294	20241113	150600	115403260	2475	2470	2475	2470	2
295	20241113	150500	115398315	2460	2460	2460	2460	0
296	20241113	150400	115398315	2460	2460	2460	2460	8
297	20241113	150300	115378635	2470	2470	2470	2470	99
298	20241113	150200	115134105	2475	2475	2475	2475	0
299	20241113	150100	115134105	2475	2460	2475	2460	23
300	20241113	150000	115077510	2475	2470	2475	2470	3
301	20241113	145900	115070090	2455	2455	2455	2455	0
302	20241113	145800	115070090	2455	2455	2455	2455	0
303	20241113	145700	115070090	2455	2455	2455	2455	0
304	20241113	145600	115070090	2455	2455	2455	2455	103
305	20241113	145500	114817225	2455	2455	2455	2455	300
306	20241113	145400	114080725	2460	2460	2465	2460	906
307	20241113	145300	111851950	2465	2465	2465	2465	0
308	20241113	145200	111851950	2465	2465	2465	2465	0
309	20241113	145100	111851950	2465	2465	2465	2465	0
310	20241113	145000	111851950	2465	2465	2465	2465	0
311	20241113	144900	111851950	2465	2465	2465	2465	0
312	20241113	144800	111851950	2465	2465	2465	2465	58
313	20241113	144700	111708980	2465	2450	2465	2450	2216
314	20241113	144600	106258670	2450	2430	2450	2430	8217
315	20241113	144500	86130785	2430	2430	2430	2430	0
316	20241113	144400	86130785	2430	2430	2430	2430	100
317	20241113	144300	85887785	2425	2425	2425	2425	0
318	20241113	144200	85887785	2425	2425	2425	2425	370
319	20241113	144100	84990535	2425	2425	2425	2425	0
320	20241113	144000	84990535	2425	2425	2425	2425	0
321	20241113	143900	84990535	2425	2425	2425	2425	32
322	20241113	143800	84912935	2415	2415	2415	2415	108
323	20241113	143700	84652115	2415	2415	2415	2415	524
324	20241113	143600	83386655	2415	2415	2415	2415	0
325	20241113	143500	83386655	2415	2415	2415	2415	269
326	20241113	143400	82737020	2415	2415	2415	2415	0
327	20241113	143300	82737020	2415	2415	2415	2415	127
328	20241113	143200	82430315	2415	2415	2415	2415	0
329	20241113	143100	82430315	2415	2415	2415	2415	0
330	20241113	143000	82430315	2415	2415	2415	2415	0
331	20241113	142900	82430315	2415	2415	2415	2415	1
332	20241113	142800	82427900	2415	2415	2415	2415	1
333	20241113	142700	82425485	2395	2395	2395	2395	0
334	20241113	142600	82425485	2395	2395	2395	2395	0
335	20241113	142500	82425485	2395	2410	2410	2395	2039
336	20241113	142400	77519915	2410	2425	2425	2410	92
337	20241113	142300	77298155	2425	2425	2425	2425	0
338	20241113	142200	77298155	2425	2425	2425	2425	15
339	20241113	142100	77261780	2415	2415	2415	2415	1
340	20241113	142000	77259365	2425	2425	2425	2425	0
341	20241113	141900	77259365	2425	2425	2425	2425	0
342	20241113	141800	77259365	2425	2425	2425	2425	2
343	20241113	141700	77254515	2410	2410	2410	2410	0
344	20241113	141600	77254515	2410	2410	2410	2410	177
345	20241113	141500	76827945	2410	2410	2410	2410	177
346	20241113	141400	76401375	2410	2410	2410	2410	297
347	20241113	141300	75685605	2410	2420	2420	2410	487
348	20241113	141200	74511405	2425	2420	2425	2415	32
349	20241113	141100	74434100	2415	2420	2420	2415	100
350	20241113	141000	74192595	2415	2415	2415	2415	0
351	20241113	140900	74192595	2415	2415	2415	2415	103
352	20241113	140800	73943850	2420	2420	2420	2420	2
353	20241113	140700	73939010	2425	2425	2425	2425	0
354	20241113	140600	73939010	2425	2425	2425	2425	3
355	20241113	140500	73931735	2420	2420	2420	2420	0
356	20241113	140400	73931735	2420	2420	2420	2420	1
357	20241113	140300	73929315	2435	2435	2435	2435	0
358	20241113	140200	73929315	2435	2435	2435	2435	0
359	20241113	140100	73929315	2435	2435	2435	2435	0
360	20241113	140000	73929315	2435	2435	2435	2435	2
361	20241113	135900	73924445	2420	2415	2420	2415	55
362	20241113	135800	73791615	2415	2415	2415	2415	0
363	20241113	135700	73791615	2415	2415	2415	2415	0
364	20241113	135600	73791615	2415	2415	2415	2415	0
365	20241113	135500	73791615	2415	2415	2415	2415	0
366	20241113	135400	73791615	2415	2415	2415	2415	22
367	20241113	135300	73738485	2415	2415	2415	2415	1
368	20241113	135200	73736070	2415	2415	2415	2415	0
369	20241113	135100	73736070	2415	2415	2415	2415	0
370	20241113	135000	73736070	2415	2415	2415	2415	0
371	20241113	134900	73736070	2415	2415	2415	2415	0
372	20241113	134800	73736070	2415	2415	2415	2415	2
373	20241113	134700	73731240	2410	2410	2410	2410	0
374	20241113	134600	73731240	2410	2410	2410	2410	0
375	20241113	134500	73731240	2410	2410	2410	2410	883
376	20241113	134400	71603210	2410	2410	2410	2410	0
377	20241113	134300	71603210	2410	2410	2410	2410	0
378	20241113	134200	71603210	2410	2410	2410	2410	2
379	20241113	134100	71598390	2400	2400	2400	2400	0
380	20241113	134000	71598390	2400	2400	2400	2400	0
381	20241113	133900	71598390	2400	2400	2400	2400	0
382	20241113	133800	71598390	2400	2400	2400	2400	314
383	20241113	133700	70844790	2410	2410	2410	2410	0
384	20241113	133600	70844790	2410	2410	2410	2410	2
385	20241113	133500	70839970	2410	2410	2410	2410	0
386	20241113	133400	70839970	2410	2410	2410	2410	0
387	20241113	133300	70839970	2410	2410	2410	2410	0
388	20241113	133200	70839970	2410	2410	2410	2410	0
389	20241113	133100	70839970	2410	2410	2410	2410	0
390	20241113	133000	70839970	2410	2410	2410	2410	2
391	20241113	132900	70835150	2410	2410	2410	2410	0
392	20241113	132800	70835150	2410	2410	2410	2410	0
393	20241113	132700	70835150	2410	2410	2410	2410	0
394	20241113	132600	70835150	2410	2410	2410	2410	0
395	20241113	132500	70835150	2410	2410	2410	2410	0
396	20241113	132400	70835150	2410	2410	2410	2410	1
397	20241113	132300	70832740	2390	2390	2390	2390	0
398	20241113	132200	70832740	2390	2390	2390	2390	0
399	20241113	132100	70832740	2390	2390	2390	2390	0
400	20241113	132000	70832740	2390	2390	2390	2390	0
401	20241113	131900	70832740	2390	2410	2410	2390	397
402	20241113	131800	69883890	2390	2410	2410	2390	1386
403	20241113	131700	66563720	2400	2400	2400	2400	230
404	20241113	131600	66011720	2400	2400	2400	2400	9
405	20241113	131500	65990120	2400	2400	2400	2400	141
406	20241113	131400	65651720	2405	2405	2405	2405	199
407	20241113	131300	65173125	2410	2410	2410	2410	0
408	20241113	131200	65173125	2410	2410	2410	2410	1
409	20241113	131100	65170715	2410	2410	2410	2410	20
410	20241113	131000	65122515	2410	2410	2410	2410	0
411	20241113	130900	65122515	2410	2410	2410	2410	0
412	20241113	130800	65122515	2410	2410	2410	2410	0
413	20241113	130700	65122515	2410	2410	2410	2410	0
414	20241113	130600	65122515	2410	2410	2410	2410	1
415	20241113	130500	65120105	2395	2395	2395	2395	0
416	20241113	130400	65120105	2395	2395	2395	2395	40
417	20241113	130300	65024305	2400	2400	2400	2400	5
418	20241113	130200	65012305	2415	2415	2415	2415	0
419	20241113	130100	65012305	2415	2415	2415	2415	0
420	20241113	130000	65012305	2415	2395	2415	2395	355
421	20241113	125900	64162060	2395	2395	2395	2395	0
422	20241113	125800	64162060	2395	2395	2395	2395	0
423	20241113	125700	64162060	2395	2395	2395	2395	68
424	20241113	125600	63999200	2395	2395	2395	2395	0
425	20241113	125500	63999200	2395	2395	2395	2395	300
426	20241113	125400	63280700	2415	2415	2415	2415	1
427	20241113	125300	63278285	2395	2395	2395	2395	0
428	20241113	125200	63278285	2395	2395	2395	2395	200
429	20241113	125100	62799285	2415	2415	2415	2415	0
430	20241113	125000	62799285	2415	2415	2415	2415	0
431	20241113	124900	62799285	2415	2415	2415	2415	20
432	20241113	124800	62750985	2415	2395	2415	2395	501
433	20241113	124700	61551070	2415	2415	2415	2415	0
434	20241113	124600	61551070	2415	2415	2415	2415	0
435	20241113	124500	61551070	2415	2415	2415	2415	16
436	20241113	124400	61512430	2395	2395	2395	2395	148
437	20241113	124300	61157970	2410	2410	2410	2410	1
438	20241113	124200	61155560	2400	2400	2400	2400	0
439	20241113	124100	61155560	2400	2400	2400	2400	0
440	20241113	124000	61155560	2400	2400	2400	2400	300
441	20241113	123900	60435560	2395	2400	2400	2395	300
442	20241113	123800	59716810	2410	2410	2410	2410	0
443	20241113	123700	59716810	2410	2410	2410	2410	1
444	20241113	123600	59714400	2410	2410	2410	2410	0
445	20241113	123500	59714400	2410	2410	2410	2410	241
446	20241113	123400	59133590	2410	2410	2410	2410	0
447	20241113	123300	59133590	2410	2410	2410	2410	25
448	20241113	123200	59073340	2410	2410	2410	2410	0
449	20241113	123100	59073340	2410	2410	2410	2410	0
450	20241113	123000	59073340	2410	2410	2410	2410	1
451	20241113	122900	59070930	2400	2405	2405	2400	207
452	20241113	122800	58574080	2410	2410	2410	2410	336
453	20241113	122700	57764320	2410	2410	2410	2410	0
454	20241113	122600	57764320	2410	2410	2410	2410	0
455	20241113	122500	57764320	2410	2410	2410	2410	0
456	20241113	122400	57764320	2410	2410	2410	2410	1
457	20241113	122300	57761910	2410	2410	2410	2410	0
458	20241113	122200	57761910	2410	2410	2410	2410	0
459	20241113	122100	57761910	2410	2410	2410	2410	0
460	20241113	122000	57761910	2410	2410	2410	2410	0
461	20241113	121900	57761910	2410	2410	2410	2410	10
462	20241113	121800	57737810	2410	2410	2410	2410	1
463	20241113	121700	57735400	2410	2410	2410	2410	0
464	20241113	121600	57735400	2410	2410	2410	2410	0
465	20241113	121500	57735400	2410	2410	2410	2410	0
466	20241113	121400	57735400	2410	2410	2410	2410	0
467	20241113	121300	57735400	2410	2410	2410	2410	0
468	20241113	121200	57735400	2410	2410	2410	2410	1
469	20241113	121100	57732990	2410	2410	2410	2410	0
470	20241113	121000	57732990	2410	2410	2410	2410	0
471	20241113	120900	57732990	2410	2410	2410	2410	0
472	20241113	120800	57732990	2410	2410	2410	2410	0
473	20241113	120700	57732990	2410	2410	2410	2410	0
474	20241113	120600	57732990	2410	2405	2410	2405	17
475	20241113	120500	57692100	2410	2410	2410	2410	1
476	20241113	120400	57689690	2410	2410	2410	2410	0
477	20241113	120300	57689690	2410	2410	2410	2410	0
478	20241113	120200	57689690	2410	2410	2410	2410	0
479	20241113	120100	57689690	2410	2410	2410	2410	0
480	20241113	120000	57689690	2410	2410	2410	2410	1
481	20241113	115900	57687280	2405	2405	2405	2405	0
482	20241113	115800	57687280	2405	2405	2405	2405	37
483	20241113	115700	57598295	2410	2410	2410	2410	0
484	20241113	115600	57598295	2410	2410	2410	2410	4
485	20241113	115500	57588655	2410	2410	2410	2410	0
486	20241113	115400	57588655	2410	2410	2410	2410	401
487	20241113	115300	56622245	2410	2410	2410	2410	0
488	20241113	115200	56622245	2410	2410	2410	2410	0
489	20241113	115100	56622245	2410	2410	2410	2410	0
490	20241113	115000	56622245	2410	2410	2410	2410	0
491	20241113	114900	56622245	2410	2410	2410	2410	1
492	20241113	114800	56619835	2410	2410	2410	2410	160
493	20241113	114700	56234235	2405	2405	2405	2405	0
494	20241113	114600	56234235	2405	2410	2410	2405	167
495	20241113	114500	55832080	2415	2415	2415	2415	0
496	20241113	114400	55832080	2415	2415	2415	2415	0
497	20241113	114300	55832080	2415	2415	2415	2415	0
498	20241113	114200	55832080	2415	2415	2415	2415	1
499	20241113	114100	55829665	2420	2420	2420	2420	0
500	20241113	114000	55829665	2420	2420	2420	2420	0
501	20241113	113900	55829665	2420	2420	2420	2420	0
502	20241113	113800	55829665	2420	2420	2420	2420	0
503	20241113	113700	55829665	2420	2420	2420	2420	1
504	20241113	113600	55827245	2425	2425	2425	2425	1
505	20241113	113500	55824820	2430	2430	2430	2430	0
506	20241113	113400	55824820	2430	2430	2430	2430	0
507	20241113	113300	55824820	2430	2430	2430	2430	0
508	20241113	113200	55824820	2430	2430	2430	2430	84
509	20241113	113100	55620700	2430	2430	2430	2430	0
510	20241113	113000	55620700	2430	2430	2430	2430	1
511	20241113	112900	55618270	2425	2425	2425	2425	0
512	20241113	112800	55618270	2425	2425	2425	2425	0
513	20241113	112700	55618270	2425	2425	2425	2425	0
514	20241113	112600	55618270	2425	2425	2425	2425	0
515	20241113	112500	55618270	2425	2425	2425	2425	0
516	20241113	112400	55618270	2425	2425	2425	2425	0
517	20241113	112300	55618270	2425	2425	2425	2425	0
518	20241113	112200	55618270	2425	2425	2425	2425	0
519	20241113	112100	55618270	2425	2420	2425	2420	735
520	20241113	112000	53836065	2420	2420	2420	2420	0
521	20241113	111900	53836065	2420	2420	2420	2420	0
522	20241113	111800	53836065	2420	2420	2420	2420	0
523	20241113	111700	53836065	2420	2420	2420	2420	0
524	20241113	111600	53836065	2420	2420	2420	2420	0
525	20241113	111500	53836065	2420	2420	2420	2420	0
526	20241113	111400	53836065	2420	2420	2420	2420	0
527	20241113	111300	53836065	2420	2420	2420	2420	1
528	20241113	111200	53833645	2400	2400	2400	2400	0
529	20241113	111100	53833645	2400	2400	2400	2400	0
530	20241113	111000	53833645	2400	2400	2400	2400	0
531	20241113	110900	53833645	2400	2400	2400	2400	0
532	20241113	110800	53833645	2400	2400	2400	2400	0
533	20241113	110700	53833645	2400	2400	2400	2400	0
534	20241113	110600	53833645	2400	2400	2400	2400	17
535	20241113	110500	53792845	2400	2400	2400	2400	0
536	20241113	110400	53792845	2400	2400	2400	2400	0
537	20241113	110300	53792845	2400	2400	2400	2400	0
538	20241113	110200	53792845	2400	2410	2410	2400	144
539	20241113	110100	53446570	2425	2425	2425	2425	0
540	20241113	110000	53446570	2425	2410	2425	2410	500
541	20241113	105900	52236395	2410	2410	2410	2410	1
542	20241113	105800	52233985	2400	2400	2400	2400	0
543	20241113	105700	52233985	2400	2405	2405	2400	2
544	20241113	105600	52229180	2405	2405	2405	2405	0
545	20241113	105500	52229180	2405	2405	2405	2405	0
546	20241113	105400	52229180	2405	2405	2405	2405	0
547	20241113	105300	52229180	2405	2405	2405	2405	0
548	20241113	105200	52229180	2405	2405	2405	2405	3
549	20241113	105100	52221965	2405	2405	2405	2405	0
550	20241113	105000	52221965	2405	2405	2405	2405	2
551	20241113	104900	52217155	2390	2390	2390	2390	0
552	20241113	104800	52217155	2390	2395	2395	2390	383
553	20241113	104700	51299885	2395	2415	2415	2395	213
554	20241113	104600	50789350	2415	2415	2415	2415	0
555	20241113	104500	50789350	2415	2415	2415	2415	181
556	20241113	104400	50352235	2415	2415	2415	2415	0
557	20241113	104300	50352235	2415	2415	2415	2415	1
558	20241113	104200	50349820	2395	2395	2395	2395	96
559	20241113	104100	50119900	2395	2395	2395	2395	0
560	20241113	104000	50119900	2395	2395	2395	2395	34
561	20241113	103900	50038470	2415	2415	2415	2415	0
562	20241113	103800	50038470	2415	2415	2415	2415	100
563	20241113	103700	49796970	2390	2395	2395	2390	250
564	20241113	103600	49199185	2395	2395	2395	2395	0
565	20241113	103500	49199185	2395	2400	2400	2395	4
566	20241113	103400	49189595	2400	2400	2400	2400	0
567	20241113	103300	49189595	2400	2400	2400	2400	50
568	20241113	103200	49069595	2395	2415	2415	2395	1201
569	20241113	103100	46182020	2420	2420	2420	2420	2
570	20241113	103000	46177180	2425	2425	2425	2425	0
571	20241113	102900	46177180	2425	2425	2425	2425	1
572	20241113	102800	46174755	2410	2420	2420	2410	1447
573	20241113	102700	42675185	2410	2410	2410	2410	0
574	20241113	102600	42675185	2410	2415	2415	2410	2
575	20241113	102500	42670360	2420	2420	2420	2420	50
576	20241113	102400	42549360	2410	2415	2415	2410	464
577	20241113	102300	41430650	2415	2415	2415	2415	50
578	20241113	102200	41309900	2420	2420	2420	2420	0
579	20241113	102100	41309900	2420	2420	2420	2420	0
580	20241113	102000	41309900	2420	2420	2420	2420	1
581	20241113	101900	41307480	2420	2420	2420	2420	0
582	20241113	101800	41307480	2420	2420	2420	2420	16
583	20241113	101700	41268760	2420	2415	2420	2415	174
584	20241113	101600	40848545	2415	2420	2420	2415	80
585	20241113	101500	40655220	2420	2420	2420	2420	0
586	20241113	101400	40655220	2420	2420	2420	2415	9
587	20241113	101300	40633460	2415	2415	2415	2415	0
588	20241113	101200	40633460	2415	2420	2420	2415	439
589	20241113	101100	39572270	2420	2420	2420	2420	0
590	20241113	101000	39572270	2420	2420	2420	2420	6
591	20241113	100900	39557750	2420	2420	2420	2420	31
592	20241113	100800	39482730	2435	2435	2435	2435	0
593	20241113	100700	39482730	2435	2420	2435	2420	40
594	20241113	100600	39385915	2425	2420	2425	2420	28
595	20241113	100500	39318115	2425	2425	2425	2425	16
596	20241113	100400	39279315	2435	2435	2435	2435	0
597	20241113	100300	39279315	2435	2435	2435	2435	0
598	20241113	100200	39279315	2435	2435	2435	2435	0
599	20241113	100100	39279315	2435	2435	2435	2435	0
600	20241113	100000	39279315	2435	2435	2435	2435	0
601	20241113	095900	39279315	2435	2435	2435	2435	0
602	20241113	095800	39279315	2435	2435	2435	2435	1
603	20241113	095700	39276880	2415	2415	2415	2415	0
604	20241113	095600	39276880	2415	2420	2420	2415	761
605	20241113	095500	37438950	2415	2415	2415	2415	0
606	20241113	095400	37438950	2415	2415	2415	2415	11
607	20241113	095300	37412385	2415	2415	2415	2415	5
608	20241113	095200	37400310	2415	2415	2415	2415	0
609	20241113	095100	37400310	2415	2420	2420	2415	580
610	20241113	095000	35999555	2415	2415	2415	2415	0
611	20241113	094900	35999555	2415	2425	2425	2415	250
612	20241113	094800	35395195	2440	2440	2440	2440	0
613	20241113	094700	35395195	2440	2430	2440	2430	3
614	20241113	094600	35387890	2420	2420	2420	2420	1
615	20241113	094500	35385470	2435	2420	2435	2420	9
616	20241113	094400	35363585	2415	2430	2430	2410	1092
617	20241113	094300	32725915	2410	2430	2430	2410	1119
618	20241113	094200	30015005	2445	2445	2445	2445	27
619	20241113	094100	29948990	2445	2445	2445	2445	0
620	20241113	094000	29948990	2445	2445	2445	2445	3
621	20241113	093900	29941655	2445	2445	2445	2445	0
622	20241113	093800	29941655	2445	2435	2445	2435	365
623	20241113	093700	29051220	2435	2425	2435	2425	109
624	20241113	093600	28786885	2425	2425	2435	2425	53
625	20241113	093500	28658240	2440	2420	2440	2415	4
626	20241113	093400	28648550	2425	2425	2435	2425	152
627	20241113	093300	28279920	2440	2440	2440	2440	3
628	20241113	093200	28272600	2425	2425	2425	2425	125
629	20241113	093100	27969475	2420	2420	2420	2420	736
630	20241113	093000	26188355	2415	2405	2415	2405	378
631	20241113	092900	25278885	2405	2405	2405	2405	0
632	20241113	092800	25278885	2405	2405	2405	2405	620
633	20241113	092700	23787785	2415	2415	2415	2400	450
634	20241113	092600	22704630	2415	2415	2415	2415	229
635	20241113	092500	22151595	2420	2410	2420	2410	103
636	20241113	092400	21903325	2410	2400	2410	2400	975
637	20241113	092300	19560545	2395	2400	2400	2395	492
638	20241113	092200	18379750	2410	2410	2410	2400	11
639	20241113	092100	18353250	2390	2410	2410	2390	355
640	20241113	092000	17503455	2410	2420	2420	2410	921
641	20241113	091900	15279290	2420	2420	2420	2420	371
642	20241113	091800	14381470	2420	2420	2420	2420	0
643	20241113	091700	14381470	2420	2440	2445	2420	166
644	20241113	091600	13979230	2445	2445	2445	2445	167
645	20241113	091500	13570915	2460	2460	2460	2460	6
646	20241113	091400	13556155	2460	2465	2465	2460	975
647	20241113	091300	11154975	2500	2505	2505	2460	473
648	20241113	091200	9981665	2505	2505	2505	2505	2
649	20241113	091100	9976655	2505	2505	2505	2485	1231
650	20241113	091000	6893840	2515	2510	2515	2510	56
651	20241113	090900	6753250	2510	2510	2510	2510	0
652	20241113	090800	6753250	2510	2510	2510	2510	785
653	20241113	090700	4782900	2510	2515	2515	2510	114
654	20241113	090600	4496245	2510	2515	2515	2510	162
655	20241113	090500	4088935	2510	2515	2515	2510	588
656	20241113	090400	2610570	2515	2515	2515	2515	0
657	20241113	090300	2610570	2515	2515	2515	2515	23
658	20241113	090200	2552725	2515	2515	2515	2515	248
659	20241113	090100	1929005	2515	2515	2515	2515	53
660	20241113	090000	1795710	2515	2515	2515	2515	714