KissMeData/108230/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200800	543078610	4645	4645	4645	4645	3196
3	20241113	200700	543078610	4645	4645	4645	4645	0
4	20241113	200600	543078610	4645	4645	4645	4645	0
5	20241113	200500	543078610	4645	4645	4645	4645	0
6	20241113	200400	543078610	4645	4645	4645	4645	0
7	20241113	200300	543078610	4645	4645	4645	4645	0
8	20241113	200200	543078610	4645	4645	4645	4645	0
9	20241113	200100	543078610	4645	4645	4645	4645	0
10	20241113	200000	543078610	4645	4645	4645	4645	0
11	20241113	195900	543078610	4645	4645	4645	4645	0
12	20241113	195800	543078610	4645	4645	4645	4645	0
13	20241113	195700	543078610	4645	4645	4645	4645	0
14	20241113	195600	543078610	4645	4645	4645	4645	0
15	20241113	195500	543078610	4645	4645	4645	4645	0
16	20241113	195400	543078610	4645	4645	4645	4645	0
17	20241113	195300	543078610	4645	4645	4645	4645	0
18	20241113	195200	543078610	4645	4645	4645	4645	0
19	20241113	195100	543078610	4645	4645	4645	4645	0
20	20241113	195000	543078610	4645	4645	4645	4645	0
21	20241113	194900	543078610	4645	4645	4645	4645	0
22	20241113	194800	543078610	4645	4645	4645	4645	0
23	20241113	194700	543078610	4645	4645	4645	4645	0
24	20241113	194600	543078610	4645	4645	4645	4645	0
25	20241113	194500	543078610	4645	4645	4645	4645	0
26	20241113	194400	543078610	4645	4645	4645	4645	0
27	20241113	194300	543078610	4645	4645	4645	4645	0
28	20241113	194200	543078610	4645	4645	4645	4645	0
29	20241113	194100	543078610	4645	4645	4645	4645	0
30	20241113	194000	543078610	4645	4645	4645	4645	0
31	20241113	193900	543078610	4645	4645	4645	4645	0
32	20241113	193800	543078610	4645	4645	4645	4645	3196
33	20241113	193700	543078610	4645	4645	4645	4645	0
34	20241113	193600	543078610	4645	4645	4645	4645	0
35	20241113	193500	543078610	4645	4645	4645	4645	0
36	20241113	193400	543078610	4645	4645	4645	4645	0
37	20241113	193300	543078610	4645	4645	4645	4645	0
38	20241113	193200	543078610	4645	4645	4645	4645	0
39	20241113	193100	543078610	4645	4645	4645	4645	0
40	20241113	193000	543078610	4645	4645	4645	4645	0
41	20241113	192900	543078610	4645	4645	4645	4645	0
42	20241113	192800	543078610	4645	4645	4645	4645	0
43	20241113	192700	543078610	4645	4645	4645	4645	0
44	20241113	192600	543078610	4645	4645	4645	4645	0
45	20241113	192500	543078610	4645	4645	4645	4645	0
46	20241113	192400	543078610	4645	4645	4645	4645	0
47	20241113	192300	543078610	4645	4645	4645	4645	0
48	20241113	192200	543078610	4645	4645	4645	4645	0
49	20241113	192100	543078610	4645	4645	4645	4645	0
50	20241113	192000	543078610	4645	4645	4645	4645	0
51	20241113	191900	543078610	4645	4645	4645	4645	0
52	20241113	191800	543078610	4645	4645	4645	4645	0
53	20241113	191700	543078610	4645	4645	4645	4645	0
54	20241113	191600	543078610	4645	4645	4645	4645	0
55	20241113	191500	543078610	4645	4645	4645	4645	0
56	20241113	191400	543078610	4645	4645	4645	4645	0
57	20241113	191300	543078610	4645	4645	4645	4645	0
58	20241113	191200	543078610	4645	4645	4645	4645	0
59	20241113	191100	543078610	4645	4645	4645	4645	0
60	20241113	191000	543078610	4645	4645	4645	4645	0
61	20241113	190900	543078610	4645	4645	4645	4645	0
62	20241113	190800	543078610	4645	4645	4645	4645	3196
63	20241113	190700	543078610	4645	4645	4645	4645	0
64	20241113	190600	543078610	4645	4645	4645	4645	0
65	20241113	190500	543078610	4645	4645	4645	4645	0
66	20241113	190400	543078610	4645	4645	4645	4645	0
67	20241113	190300	543078610	4645	4645	4645	4645	0
68	20241113	190200	543078610	4645	4645	4645	4645	0
69	20241113	190100	543078610	4645	4645	4645	4645	0
70	20241113	190000	543078610	4645	4645	4645	4645	0
71	20241113	185900	543078610	4645	4645	4645	4645	0
72	20241113	185800	543078610	4645	4645	4645	4645	0
73	20241113	185700	543078610	4645	4645	4645	4645	0
74	20241113	185600	543078610	4645	4645	4645	4645	0
75	20241113	185500	543078610	4645	4645	4645	4645	0
76	20241113	185400	543078610	4645	4645	4645	4645	0
77	20241113	185300	543078610	4645	4645	4645	4645	0
78	20241113	185200	543078610	4645	4645	4645	4645	0
79	20241113	185100	543078610	4645	4645	4645	4645	0
80	20241113	185000	543078610	4645	4645	4645	4645	0
81	20241113	184900	543078610	4645	4645	4645	4645	0
82	20241113	184800	543078610	4645	4645	4645	4645	0
83	20241113	184700	543078610	4645	4645	4645	4645	0
84	20241113	184600	543078610	4645	4645	4645	4645	0
85	20241113	184500	543078610	4645	4645	4645	4645	0
86	20241113	184400	543078610	4645	4645	4645	4645	0
87	20241113	184300	543078610	4645	4645	4645	4645	0
88	20241113	184200	543078610	4645	4645	4645	4645	0
89	20241113	184100	543078610	4645	4645	4645	4645	0
90	20241113	184000	543078610	4645	4645	4645	4645	0
91	20241113	183900	543078610	4645	4645	4645	4645	0
92	20241113	183800	543078610	4645	4645	4645	4645	3196
93	20241113	183700	543078610	4645	4645	4645	4645	0
94	20241113	183600	543078610	4645	4645	4645	4645	0
95	20241113	183500	543078610	4645	4645	4645	4645	0
96	20241113	183400	543078610	4645	4645	4645	4645	0
97	20241113	183300	543078610	4645	4645	4645	4645	0
98	20241113	183200	543078610	4645	4645	4645	4645	0
99	20241113	183100	543078610	4645	4645	4645	4645	0
100	20241113	183000	543078610	4645	4645	4645	4645	0
101	20241113	182900	543078610	4645	4645	4645	4645	0
102	20241113	182800	543078610	4645	4645	4645	4645	0
103	20241113	182700	543078610	4645	4645	4645	4645	0
104	20241113	182600	543078610	4645	4645	4645	4645	0
105	20241113	182500	543078610	4645	4645	4645	4645	0
106	20241113	182400	543078610	4645	4645	4645	4645	0
107	20241113	182300	543078610	4645	4645	4645	4645	0
108	20241113	182200	543078610	4645	4645	4645	4645	0
109	20241113	182100	543078610	4645	4645	4645	4645	0
110	20241113	182000	543078610	4645	4645	4645	4645	0
111	20241113	181900	543078610	4645	4645	4645	4645	0
112	20241113	181800	543078610	4645	4645	4645	4645	0
113	20241113	181700	543078610	4645	4645	4645	4645	0
114	20241113	181600	543078610	4645	4645	4645	4645	0
115	20241113	181500	543078610	4645	4645	4645	4645	0
116	20241113	181400	543078610	4645	4645	4645	4645	0
117	20241113	181300	543078610	4645	4645	4645	4645	0
118	20241113	181200	543078610	4645	4645	4645	4645	0
119	20241113	181100	543078610	4645	4645	4645	4645	0
120	20241113	181000	543078610	4645	4645	4645	4645	0
121	20241113	180900	543078610	4645	4645	4645	4645	0
122	20241113	180800	543078610	4645	4645	4645	4645	3196
123	20241113	180700	543078610	4645	4645	4645	4645	0
124	20241113	180600	543078610	4645	4645	4645	4645	0
125	20241113	180500	543078610	4645	4645	4645	4645	0
126	20241113	180400	543078610	4645	4645	4645	4645	0
127	20241113	180300	543078610	4645	4645	4645	4645	0
128	20241113	180200	543078610	4645	4645	4645	4645	0
129	20241113	180100	543078610	4645	4645	4645	4645	0
130	20241113	180000	543078610	4645	4645	4645	4645	0
131	20241113	175900	543078610	4645	4645	4645	4645	0
132	20241113	175800	543078610	4645	4645	4645	4645	0
133	20241113	175700	543078610	4645	4645	4645	4645	0
134	20241113	175600	543078610	4645	4645	4645	4645	0
135	20241113	175500	543078610	4645	4645	4645	4645	0
136	20241113	175400	543078610	4645	4645	4645	4645	0
137	20241113	175300	543078610	4645	4645	4645	4645	0
138	20241113	175200	543078610	4645	4645	4645	4645	0
139	20241113	175100	543078610	4645	4645	4645	4645	0
140	20241113	175000	543078610	4645	4645	4645	4645	0
141	20241113	174900	543078610	4645	4645	4645	4645	0
142	20241113	174800	543078610	4645	4645	4645	4645	0
143	20241113	174700	543078610	4645	4645	4645	4645	0
144	20241113	174600	543078610	4645	4645	4645	4645	0
145	20241113	174500	543078610	4645	4645	4645	4645	0
146	20241113	174400	543078610	4645	4645	4645	4645	0
147	20241113	174300	543078610	4645	4645	4645	4645	0
148	20241113	174200	543078610	4645	4645	4645	4645	0
149	20241113	174100	543078610	4645	4645	4645	4645	0
150	20241113	174000	543078610	4645	4645	4645	4645	0
151	20241113	173900	543078610	4645	4645	4645	4645	0
152	20241113	173800	543078610	4645	4645	4645	4645	3196
153	20241113	173700	543078610	4645	4645	4645	4645	0
154	20241113	173600	543078610	4645	4645	4645	4645	0
155	20241113	173500	543078610	4645	4645	4645	4645	0
156	20241113	173400	543078610	4645	4645	4645	4645	0
157	20241113	173300	543078610	4645	4645	4645	4645	0
158	20241113	173200	543078610	4645	4645	4645	4645	0
159	20241113	173100	543078610	4645	4645	4645	4645	0
160	20241113	173000	543078610	4645	4645	4645	4645	0
161	20241113	172900	543078610	4645	4645	4645	4645	0
162	20241113	172800	543078610	4645	4645	4645	4645	0
163	20241113	172700	543078610	4645	4645	4645	4645	0
164	20241113	172600	543078610	4645	4645	4645	4645	0
165	20241113	172500	543078610	4645	4645	4645	4645	0
166	20241113	172400	543078610	4645	4645	4645	4645	0
167	20241113	172300	543078610	4645	4645	4645	4645	0
168	20241113	172200	543078610	4645	4645	4645	4645	0
169	20241113	172100	543078610	4645	4645	4645	4645	0
170	20241113	172000	543078610	4645	4645	4645	4645	0
171	20241113	171900	543078610	4645	4645	4645	4645	0
172	20241113	171800	543078610	4645	4645	4645	4645	0
173	20241113	171700	543078610	4645	4645	4645	4645	0
174	20241113	171600	543078610	4645	4645	4645	4645	0
175	20241113	171500	543078610	4645	4645	4645	4645	0
176	20241113	171400	543078610	4645	4645	4645	4645	0
177	20241113	171300	543078610	4645	4645	4645	4645	0
178	20241113	171200	543078610	4645	4645	4645	4645	0
179	20241113	171100	543078610	4645	4645	4645	4645	0
180	20241113	171000	543078610	4645	4645	4645	4645	0
181	20241113	170900	543078610	4645	4645	4645	4645	0
182	20241113	170800	543078610	4645	4645	4645	4645	3196
183	20241113	170700	543078610	4645	4645	4645	4645	0
184	20241113	170600	543078610	4645	4645	4645	4645	0
185	20241113	170500	543078610	4645	4645	4645	4645	0
186	20241113	170400	543078610	4645	4645	4645	4645	0
187	20241113	170300	543078610	4645	4645	4645	4645	0
188	20241113	170200	543078610	4645	4645	4645	4645	0
189	20241113	170100	543078610	4645	4645	4645	4645	0
190	20241113	170000	543078610	4645	4645	4645	4645	0
191	20241113	165900	543078610	4645	4645	4645	4645	0
192	20241113	165800	543078610	4645	4645	4645	4645	0
193	20241113	165700	543078610	4645	4645	4645	4645	0
194	20241113	165600	543078610	4645	4645	4645	4645	0
195	20241113	165500	543078610	4645	4645	4645	4645	0
196	20241113	165400	543078610	4645	4645	4645	4645	0
197	20241113	165300	543078610	4645	4645	4645	4645	0
198	20241113	165200	543078610	4645	4645	4645	4645	0
199	20241113	165100	543078610	4645	4645	4645	4645	0
200	20241113	165000	543078610	4645	4645	4645	4645	0
201	20241113	164900	543078610	4645	4645	4645	4645	0
202	20241113	164800	543078610	4645	4645	4645	4645	0
203	20241113	164700	543078610	4645	4645	4645	4645	0
204	20241113	164600	543078610	4645	4645	4645	4645	0
205	20241113	164500	543078610	4645	4645	4645	4645	0
206	20241113	164400	543078610	4645	4645	4645	4645	0
207	20241113	164300	543078610	4645	4645	4645	4645	0
208	20241113	164200	543078610	4645	4645	4645	4645	0
209	20241113	164100	543078610	4645	4645	4645	4645	0
210	20241113	164000	543078610	4645	4645	4645	4645	0
211	20241113	163900	543078610	4645	4645	4645	4645	0
212	20241113	163800	543078610	4645	4645	4645	4645	3196
213	20241113	163700	543078610	4645	4645	4645	4645	0
214	20241113	163600	543078610	4645	4645	4645	4645	0
215	20241113	163500	543078610	4645	4645	4645	4645	0
216	20241113	163400	543078610	4645	4645	4645	4645	0
217	20241113	163300	543078610	4645	4645	4645	4645	0
218	20241113	163200	543078610	4645	4645	4645	4645	0
219	20241113	163100	543078610	4645	4645	4645	4645	0
220	20241113	163000	543078610	4645	4645	4645	4645	0
221	20241113	162900	543078610	4645	4645	4645	4645	0
222	20241113	162800	543078610	4645	4645	4645	4645	0
223	20241113	162700	543078610	4645	4645	4645	4645	0
224	20241113	162600	543078610	4645	4645	4645	4645	0
225	20241113	162500	543078610	4645	4645	4645	4645	0
226	20241113	162400	543078610	4645	4645	4645	4645	0
227	20241113	162300	543078610	4645	4645	4645	4645	0
228	20241113	162200	543078610	4645	4645	4645	4645	0
229	20241113	162100	543078610	4645	4645	4645	4645	0
230	20241113	162000	543078610	4645	4645	4645	4645	0
231	20241113	161900	543078610	4645	4645	4645	4645	0
232	20241113	161800	543078610	4645	4645	4645	4645	0
233	20241113	161700	543078610	4645	4645	4645	4645	0
234	20241113	161600	543078610	4645	4645	4645	4645	0
235	20241113	161500	543078610	4645	4645	4645	4645	0
236	20241113	161400	543078610	4645	4645	4645	4645	0
237	20241113	161300	543078610	4645	4645	4645	4645	0
238	20241113	161200	543078610	4645	4645	4645	4645	0
239	20241113	161100	543078610	4645	4645	4645	4645	0
240	20241113	161000	543078610	4645	4645	4645	4645	0
241	20241113	160900	543078610	4645	4645	4645	4645	0
242	20241113	160800	543078610	4645	4645	4645	4645	3196
243	20241113	160700	543078610	4645	4645	4645	4645	0
244	20241113	160600	543078610	4645	4645	4645	4645	0
245	20241113	160500	543078610	4645	4645	4645	4645	0
246	20241113	160400	543078610	4645	4645	4645	4645	0
247	20241113	160300	543078610	4645	4645	4645	4645	0
248	20241113	160200	543078610	4645	4645	4645	4645	0
249	20241113	160100	543078610	4645	4645	4645	4645	0
250	20241113	160000	543078610	4645	4645	4645	4645	0
251	20241113	155900	543078610	4645	4645	4645	4645	0
252	20241113	155800	543078610	4645	4645	4645	4645	0
253	20241113	155700	543078610	4645	4645	4645	4645	0
254	20241113	155600	543078610	4645	4645	4645	4645	0
255	20241113	155500	543078610	4645	4645	4645	4645	0
256	20241113	155400	543078610	4645	4645	4645	4645	0
257	20241113	155300	543078610	4645	4645	4645	4645	0
258	20241113	155200	543078610	4645	4645	4645	4645	0
259	20241113	155100	543078610	4645	4645	4645	4645	0
260	20241113	155000	543078610	4645	4645	4645	4645	0
261	20241113	154900	543078610	4645	4645	4645	4645	0
262	20241113	154800	543078610	4645	4645	4645	4645	0
263	20241113	154700	543078610	4645	4645	4645	4645	0
264	20241113	154600	543078610	4645	4645	4645	4645	0
265	20241113	154500	543078610	4645	4645	4645	4645	0
266	20241113	154400	543078610	4645	4645	4645	4645	0
267	20241113	154300	543078610	4645	4645	4645	4645	0
268	20241113	154200	543078610	4645	4645	4645	4645	0
269	20241113	154100	543078610	4645	4645	4645	4645	0
270	20241113	154000	543078610	4645	4645	4645	4645	0
271	20241113	153900	543078610	4645	4645	4645	4645	0
272	20241113	153800	543078610	4645	4645	4645	4645	3196
273	20241113	153700	543078610	4645	4645	4645	4645	0
274	20241113	153600	543078610	4645	4645	4645	4645	0
275	20241113	153500	543078610	4645	4645	4645	4645	0
276	20241113	153400	543078610	4645	4645	4645	4645	0
277	20241113	153300	543078610	4645	4645	4645	4645	0
278	20241113	153200	543078610	4645	4645	4645	4645	0
279	20241113	153100	543078610	4645	4645	4645	4645	0
280	20241113	153000	543078610	4645	4645	4645	4645	3196
281	20241113	152900	528233190	4705	4705	4705	4705	0
282	20241113	152800	528233190	4705	4705	4705	4705	0
283	20241113	152700	528233190	4705	4705	4705	4705	0
284	20241113	152600	528233190	4705	4705	4705	4705	0
285	20241113	152500	528233190	4705	4705	4705	4705	0
286	20241113	152400	528233190	4705	4705	4705	4705	0
287	20241113	152300	528233190	4705	4705	4705	4705	0
288	20241113	152200	528233190	4705	4705	4705	4705	0
289	20241113	152100	528233190	4705	4705	4705	4705	0
290	20241113	152000	528233190	4705	4705	4705	4705	0
291	20241113	151900	528233190	4705	4705	4705	4705	520
292	20241113	151800	525786590	4710	4710	4710	4710	1
293	20241113	151700	525781880	4655	4665	4665	4655	600
294	20241113	151600	522988170	4710	4710	4710	4710	0
295	20241113	151500	522988170	4710	4675	4710	4665	1252
296	20241113	151400	517146230	4670	4670	4670	4670	0
297	20241113	151300	517146230	4670	4670	4670	4670	0
298	20241113	151200	517146230	4670	4670	4670	4670	0
299	20241113	151100	517146230	4670	4670	4715	4670	1691
300	20241113	151000	509206120	4675	4675	4675	4675	0
301	20241113	150900	509206120	4675	4675	4675	4675	0
302	20241113	150800	509206120	4675	4675	4675	4675	0
303	20241113	150700	509206120	4675	4675	4675	4675	40
304	20241113	150600	509019120	4675	4675	4675	4675	0
305	20241113	150500	509019120	4675	4675	4675	4675	0
306	20241113	150400	509019120	4675	4675	4675	4675	8
307	20241113	150300	508981720	4675	4675	4675	4660	8
308	20241113	150200	508944350	4675	4675	4675	4675	1
309	20241113	150100	508939675	4660	4660	4660	4660	390
310	20241113	150000	507122275	4675	4675	4675	4675	0
311	20241113	145900	507122275	4675	4675	4675	4675	0
312	20241113	145800	507122275	4675	4670	4675	4670	330
313	20241113	145700	505580525	4670	4670	4670	4670	0
314	20241113	145600	505580525	4670	4670	4670	4670	5
315	20241113	145500	505557175	4650	4665	4665	4650	458
316	20241113	145400	503427400	4650	4650	4650	4650	0
317	20241113	145300	503427400	4650	4650	4650	4650	188
318	20241113	145200	502553200	4645	4645	4645	4645	250
319	20241113	145100	501391950	4645	4650	4650	4645	200
320	20241113	145000	500462920	4660	4660	4660	4660	105
321	20241113	144900	499973620	4640	4650	4650	4635	400
322	20241113	144800	498117485	4675	4675	4675	4675	208
323	20241113	144700	497145085	4675	4675	4675	4675	0
324	20241113	144600	497145085	4675	4675	4675	4675	31
325	20241113	144500	497000160	4700	4695	4700	4630	8190
326	20241113	144400	458747585	4695	4695	4695	4695	0
327	20241113	144300	458747585	4695	4695	4695	4695	0
328	20241113	144200	458747585	4695	4695	4695	4695	0
329	20241113	144100	458747585	4695	4695	4695	4695	100
330	20241113	144000	458278085	4695	4695	4695	4695	0
331	20241113	143900	458278085	4695	4700	4700	4695	3
332	20241113	143800	458263990	4700	4700	4700	4700	0
333	20241113	143700	458263990	4700	4705	4705	4700	738
334	20241113	143600	454794285	4720	4720	4720	4720	0
335	20241113	143500	454794285	4720	4720	4720	4720	8
336	20241113	143400	454756525	4720	4720	4720	4720	0
337	20241113	143300	454756525	4720	4720	4720	4720	0
338	20241113	143200	454756525	4720	4720	4720	4720	1
339	20241113	143100	454751805	4725	4725	4725	4725	0
340	20241113	143000	454751805	4725	4725	4725	4725	1
341	20241113	142900	454747080	4700	4700	4700	4700	0
342	20241113	142800	454747080	4700	4735	4735	4700	1520
343	20241113	142700	447601190	4735	4735	4735	4735	0
344	20241113	142600	447601190	4735	4735	4735	4735	0
345	20241113	142500	447601190	4735	4715	4735	4705	1401
346	20241113	142400	441004450	4740	4740	4740	4740	0
347	20241113	142300	441004450	4740	4740	4740	4740	15
348	20241113	142200	440933350	4740	4740	4740	4740	0
349	20241113	142100	440933350	4740	4740	4740	4710	53
350	20241113	142000	440683630	4740	4740	4740	4740	0
351	20241113	141900	440683630	4740	4740	4740	4740	0
352	20241113	141800	440683630	4740	4710	4740	4710	4
353	20241113	141700	440664760	4705	4705	4705	4705	846
354	20241113	141600	436684330	4710	4710	4710	4710	157
355	20241113	141500	435944860	4715	4715	4715	4715	0
356	20241113	141400	435944860	4715	4715	4715	4715	0
357	20241113	141300	435944860	4715	4715	4715	4715	0
358	20241113	141200	435944860	4715	4715	4715	4715	30
359	20241113	141100	435803410	4715	4715	4715	4715	0
360	20241113	141000	435803410	4715	4715	4715	4715	0
361	20241113	140900	435803410	4715	4715	4715	4715	0
362	20241113	140800	435803410	4715	4715	4715	4715	0
363	20241113	140700	435803410	4715	4715	4715	4715	0
364	20241113	140600	435803410	4715	4715	4715	4715	0
365	20241113	140500	435803410	4715	4715	4715	4715	0
366	20241113	140400	435803410	4715	4715	4715	4715	2
367	20241113	140300	435793980	4740	4740	4740	4740	0
368	20241113	140200	435793980	4740	4740	4740	4740	0
369	20241113	140100	435793980	4740	4740	4740	4740	0
370	20241113	140000	435793980	4740	4740	4740	4740	0
371	20241113	135900	435793980	4740	4740	4740	4740	0
372	20241113	135800	435793980	4740	4740	4740	4740	0
373	20241113	135700	435793980	4740	4740	4740	4740	0
374	20241113	135600	435793980	4740	4740	4740	4740	0
375	20241113	135500	435793980	4740	4740	4740	4740	0
376	20241113	135400	435793980	4740	4740	4740	4740	1
377	20241113	135300	435789240	4740	4740	4740	4740	0
378	20241113	135200	435789240	4740	4725	4740	4725	400
379	20241113	135100	433893975	4740	4740	4740	4740	0
380	20241113	135000	433893975	4740	4740	4740	4740	0
381	20241113	134900	433893975	4740	4740	4740	4740	0
382	20241113	134800	433893975	4740	4740	4740	4740	11
383	20241113	134700	433841835	4705	4705	4705	4705	0
384	20241113	134600	433841835	4705	4705	4705	4705	0
385	20241113	134500	433841835	4705	4705	4705	4705	200
386	20241113	134400	432900835	4705	4710	4710	4705	578
387	20241113	134300	430180655	4710	4745	4745	4710	6
388	20241113	134200	430152360	4735	4730	4735	4730	3
389	20241113	134100	430138165	4730	4730	4730	4730	250
390	20241113	134000	428955665	4730	4730	4730	4730	1
391	20241113	133900	428950935	4725	4725	4725	4725	0
392	20241113	133800	428950935	4725	4725	4725	4725	0
393	20241113	133700	428950935	4725	4725	4725	4725	0
394	20241113	133600	428950935	4725	4725	4725	4725	50
395	20241113	133500	428714685	4730	4730	4730	4730	0
396	20241113	133400	428714685	4730	4730	4730	4730	0
397	20241113	133300	428714685	4730	4730	4730	4730	1
398	20241113	133200	428709955	4700	4700	4700	4700	0
399	20241113	133100	428709955	4700	4730	4730	4700	3144
400	20241113	133000	413916820	4730	4730	4730	4730	45
401	20241113	132900	413703970	4730	4730	4730	4730	0
402	20241113	132800	413703970	4730	4730	4730	4730	0
403	20241113	132700	413703970	4730	4730	4730	4730	0
404	20241113	132600	413703970	4730	4730	4730	4730	500
405	20241113	132500	411338970	4730	4730	4730	4730	0
406	20241113	132400	411338970	4730	4730	4730	4730	0
407	20241113	132300	411338970	4730	4730	4730	4730	0
408	20241113	132200	411338970	4730	4730	4730	4730	0
409	20241113	132100	411338970	4730	4730	4730	4730	1
410	20241113	132000	411334240	4730	4710	4730	4705	470
411	20241113	131900	409122860	4705	4710	4710	4705	193
412	20241113	131800	408214785	4710	4710	4710	4710	80
413	20241113	131700	407837985	4740	4740	4740	4740	0
414	20241113	131600	407837985	4740	4740	4740	4710	377
415	20241113	131500	406062255	4710	4740	4740	4710	4386
416	20241113	131400	385376245	4715	4715	4715	4715	0
417	20241113	131300	385376245	4715	4715	4715	4715	0
418	20241113	131200	385376245	4715	4720	4720	4715	133
419	20241113	131100	384749100	4715	4715	4715	4715	0
420	20241113	131000	384749100	4715	4715	4715	4715	0
421	20241113	130900	384749100	4715	4715	4715	4715	0
422	20241113	130800	384749100	4715	4715	4715	4715	0
423	20241113	130700	384749100	4715	4715	4715	4715	0
424	20241113	130600	384749100	4715	4715	4715	4715	33
425	20241113	130500	384593505	4740	4740	4740	4740	0
426	20241113	130400	384593505	4740	4720	4740	4710	301
427	20241113	130300	383175650	4710	4710	4710	4710	0
428	20241113	130200	383175650	4710	4735	4735	4710	4002
429	20241113	130100	364319915	4730	4730	4730	4730	0
430	20241113	130000	364319915	4730	4720	4730	4720	1002
431	20241113	125900	359590455	4715	4715	4715	4715	0
432	20241113	125800	359590455	4715	4720	4720	4715	1800
433	20241113	125700	351096155	4740	4740	4740	4720	2036
434	20241113	125600	341469555	4745	4745	4745	4745	0
435	20241113	125500	341469555	4745	4745	4745	4745	0
436	20241113	125400	341469555	4745	4745	4745	4745	0
437	20241113	125300	341469555	4745	4745	4745	4745	0
438	20241113	125200	341469555	4745	4745	4745	4745	1
439	20241113	125100	341464810	4735	4735	4735	4735	0
440	20241113	125000	341464810	4735	4735	4735	4735	2
441	20241113	124900	341455340	4735	4735	4735	4735	0
442	20241113	124800	341455340	4735	4735	4735	4735	0
443	20241113	124700	341455340	4735	4735	4735	4735	443
444	20241113	124600	339357735	4740	4740	4740	4740	1345
445	20241113	124500	332982435	4740	4740	4740	4740	87
446	20241113	124400	332570055	4740	4740	4740	4740	0
447	20241113	124300	332570055	4740	4740	4740	4740	20
448	20241113	124200	332475255	4735	4735	4735	4735	1
449	20241113	124100	332470520	4740	4740	4740	4740	1
450	20241113	124000	332465780	4740	4740	4740	4740	0
451	20241113	123900	332465780	4740	4740	4740	4740	810
452	20241113	123800	328626380	4755	4755	4755	4755	0
453	20241113	123700	328626380	4755	4755	4755	4755	0
454	20241113	123600	328626380	4755	4755	4755	4755	0
455	20241113	123500	328626380	4755	4755	4755	4755	0
456	20241113	123400	328626380	4755	4745	4755	4740	1051
457	20241113	123300	323644085	4755	4755	4755	4755	1
458	20241113	123200	323639330	4755	4755	4755	4755	0
459	20241113	123100	323639330	4755	4755	4755	4755	0
460	20241113	123000	323639330	4755	4755	4755	4755	0
461	20241113	122900	323639330	4755	4755	4755	4755	0
462	20241113	122800	323639330	4755	4755	4755	4755	0
463	20241113	122700	323639330	4755	4755	4755	4755	0
464	20241113	122600	323639330	4755	4755	4755	4755	1
465	20241113	122500	323634575	4740	4740	4740	4740	0
466	20241113	122400	323634575	4740	4740	4740	4740	0
467	20241113	122300	323634575	4740	4740	4740	4740	0
468	20241113	122200	323634575	4740	4740	4740	4740	0
469	20241113	122100	323634575	4740	4740	4740	4740	0
470	20241113	122000	323634575	4740	4740	4740	4740	0
471	20241113	121900	323634575	4740	4740	4740	4740	11
472	20241113	121800	323582435	4740	4750	4750	4740	3000
473	20241113	121700	309352405	4755	4755	4755	4755	0
474	20241113	121600	309352405	4755	4755	4755	4755	0
475	20241113	121500	309352405	4755	4755	4755	4755	0
476	20241113	121400	309352405	4755	4755	4755	4755	0
477	20241113	121300	309352405	4755	4750	4755	4740	3300
478	20241113	121200	293694705	4750	4750	4750	4750	41
479	20241113	121100	293499955	4750	4750	4750	4750	677
480	20241113	121000	290284205	4755	4755	4755	4755	1
481	20241113	120900	290279450	4750	4750	4750	4750	0
482	20241113	120800	290279450	4750	4750	4750	4750	1000
483	20241113	120700	285529450	4750	4750	4750	4750	0
484	20241113	120600	285529450	4750	4755	4755	4750	50
485	20241113	120500	285291945	4760	4760	4760	4760	0
486	20241113	120400	285291945	4760	4760	4760	4760	0
487	20241113	120300	285291945	4760	4760	4760	4760	0
488	20241113	120200	285291945	4760	4760	4760	4760	0
489	20241113	120100	285291945	4760	4760	4760	4760	0
490	20241113	120000	285291945	4760	4760	4760	4760	0
491	20241113	115900	285291945	4760	4760	4760	4760	0
492	20241113	115800	285291945	4760	4760	4760	4760	0
493	20241113	115700	285291945	4760	4760	4760	4760	0
494	20241113	115600	285291945	4760	4760	4760	4760	0
495	20241113	115500	285291945	4760	4760	4760	4760	0
496	20241113	115400	285291945	4760	4760	4760	4760	0
497	20241113	115300	285291945	4760	4760	4760	4760	0
498	20241113	115200	285291945	4760	4760	4760	4760	155
499	20241113	115100	284554145	4755	4740	4755	4740	5
500	20241113	115000	284530385	4740	4740	4740	4740	0
501	20241113	114900	284530385	4740	4750	4750	4740	74
502	20241113	114800	284179455	4770	4770	4770	4770	0
503	20241113	114700	284179455	4770	4770	4770	4770	0
504	20241113	114600	284179455	4770	4770	4770	4770	0
505	20241113	114500	284179455	4770	4770	4770	4770	0
506	20241113	114400	284179455	4770	4770	4770	4770	0
507	20241113	114300	284179455	4770	4770	4770	4770	0
508	20241113	114200	284179455	4770	4770	4770	4770	1
509	20241113	114100	284174685	4745	4765	4765	4745	2
510	20241113	114000	284165175	4740	4740	4740	4740	0
511	20241113	113900	284165175	4740	4740	4740	4740	0
512	20241113	113800	284165175	4740	4745	4745	4740	4000
513	20241113	113700	265199715	4745	4745	4745	4745	0
514	20241113	113600	265199715	4745	4750	4750	4745	5000
515	20241113	113500	241470405	4750	4750	4750	4750	0
516	20241113	113400	241470405	4750	4750	4750	4750	0
517	20241113	113300	241470405	4750	4750	4750	4750	0
518	20241113	113200	241470405	4750	4750	4750	4750	0
519	20241113	113100	241470405	4750	4750	4750	4750	0
520	20241113	113000	241470405	4750	4750	4750	4750	0
521	20241113	112900	241470405	4750	4750	4750	4750	0
522	20241113	112800	241470405	4750	4750	4750	4750	0
523	20241113	112700	241470405	4750	4750	4750	4750	0
524	20241113	112600	241470405	4750	4755	4755	4750	205
525	20241113	112500	240496600	4755	4755	4755	4755	1
526	20241113	112400	240491845	4770	4770	4770	4770	0
527	20241113	112300	240491845	4770	4770	4770	4770	0
528	20241113	112200	240491845	4770	4770	4770	4770	0
529	20241113	112100	240491845	4770	4770	4770	4770	0
530	20241113	112000	240491845	4770	4750	4770	4750	2
531	20241113	111900	240482325	4775	4775	4775	4775	0
532	20241113	111800	240482325	4775	4775	4775	4775	0
533	20241113	111700	240482325	4775	4775	4775	4775	0
534	20241113	111600	240482325	4775	4775	4775	4775	0
535	20241113	111500	240482325	4775	4775	4775	4775	0
536	20241113	111400	240482325	4775	4775	4775	4775	0
537	20241113	111300	240482325	4775	4775	4775	4775	1
538	20241113	111200	240477550	4745	4745	4745	4745	0
539	20241113	111100	240477550	4745	4745	4745	4745	0
540	20241113	111000	240477550	4745	4745	4745	4745	0
541	20241113	110900	240477550	4745	4745	4745	4745	0
542	20241113	110800	240477550	4745	4775	4775	4745	200
543	20241113	110700	239527050	4775	4775	4775	4775	160
544	20241113	110600	238763050	4775	4775	4775	4775	0
545	20241113	110500	238763050	4775	4775	4775	4775	0
546	20241113	110400	238763050	4775	4775	4775	4775	0
547	20241113	110300	238763050	4775	4775	4775	4775	8
548	20241113	110200	238724850	4775	4775	4775	4775	0
549	20241113	110100	238724850	4775	4775	4775	4775	0
550	20241113	110000	238724850	4775	4775	4775	4775	0
551	20241113	105900	238724850	4775	4775	4775	4775	0
552	20241113	105800	238724850	4775	4775	4775	4775	1
553	20241113	105700	238720075	4740	4740	4740	4740	1
554	20241113	105600	238715335	4740	4740	4740	4740	0
555	20241113	105500	238715335	4740	4740	4740	4740	1
556	20241113	105400	238710595	4740	4740	4740	4740	0
557	20241113	105300	238710595	4740	4740	4740	4740	0
558	20241113	105200	238710595	4740	4740	4740	4740	5
559	20241113	105100	238686895	4740	4740	4740	4740	0
560	20241113	105000	238686895	4740	4740	4740	4740	0
561	20241113	104900	238686895	4740	4740	4740	4740	1352
562	20241113	104800	232278415	4740	4740	4740	4740	0
563	20241113	104700	232278415	4740	4740	4740	4740	1
564	20241113	104600	232273675	4740	4740	4740	4740	0
565	20241113	104500	232273675	4740	4740	4740	4740	0
566	20241113	104400	232273675	4740	4740	4740	4740	250
567	20241113	104300	231088675	4735	4740	4740	4735	800
568	20241113	104200	227299140	4740	4745	4745	4740	546
569	20241113	104100	224710095	4745	4750	4750	4745	1000
570	20241113	104000	219965080	4750	4750	4750	4750	0
571	20241113	103900	219965080	4750	4750	4750	4750	620
572	20241113	103800	217020080	4750	4755	4755	4750	1034
573	20241113	103700	212108535	4750	4755	4755	4750	1000
574	20241113	103600	207358105	4760	4760	4760	4760	0
575	20241113	103500	207358105	4760	4760	4760	4760	0
576	20241113	103400	207358105	4760	4785	4785	4760	50
577	20241113	103300	207119355	4785	4780	4785	4780	800
578	20241113	103200	203291850	4755	4760	4760	4755	833
579	20241113	103100	199327905	4765	4765	4765	4765	5
580	20241113	103000	199304080	4765	4765	4765	4765	0
581	20241113	102900	199304080	4765	4765	4765	4765	0
582	20241113	102800	199304080	4765	4765	4765	4765	238
583	20241113	102700	198170010	4770	4770	4770	4770	842
584	20241113	102600	194153670	4780	4780	4780	4780	0
585	20241113	102500	194153670	4780	4780	4780	4780	0
586	20241113	102400	194153670	4780	4780	4780	4780	0
587	20241113	102300	194153670	4780	4780	4780	4780	0
588	20241113	102200	194153670	4780	4780	4780	4780	0
589	20241113	102100	194153670	4780	4780	4780	4780	0
590	20241113	102000	194153670	4780	4780	4780	4780	0
591	20241113	101900	194153670	4780	4780	4780	4780	0
592	20241113	101800	194153670	4780	4780	4780	4780	0
593	20241113	101700	194153670	4780	4780	4780	4780	0
594	20241113	101600	194153670	4780	4780	4780	4780	0
595	20241113	101500	194153670	4780	4780	4780	4780	0
596	20241113	101400	194153670	4780	4780	4780	4780	84
597	20241113	101300	193752150	4785	4785	4785	4785	2107
598	20241113	101200	183670155	4770	4770	4770	4770	0
599	20241113	101100	183670155	4770	4770	4770	4770	197
600	20241113	101000	182730465	4785	4810	4810	4770	4106
601	20241113	100900	163057840	4810	4810	4810	4810	26
602	20241113	100800	162932780	4840	4840	4840	4840	27
603	20241113	100700	162802100	4840	4840	4840	4840	1
604	20241113	100600	162797260	4845	4845	4845	4845	0
605	20241113	100500	162797260	4845	4815	4845	4815	1770
606	20241113	100400	154252070	4815	4805	4815	4805	26
607	20241113	100300	154127040	4810	4810	4810	4810	0
608	20241113	100200	154127040	4810	4810	4810	4810	0
609	20241113	100100	154127040	4810	4810	4810	4810	200
610	20241113	100000	153165040	4805	4805	4805	4805	18
611	20241113	095900	153078550	4805	4805	4805	4805	279
612	20241113	095800	151737955	4805	4805	4805	4805	0
613	20241113	095700	151737955	4805	4805	4805	4805	0
614	20241113	095600	151737955	4805	4800	4805	4800	122
615	20241113	095500	151151880	4775	4775	4775	4775	0
616	20241113	095400	151151880	4775	4775	4775	4775	95
617	20241113	095300	150698255	4775	4775	4775	4775	0
618	20241113	095200	150698255	4775	4780	4780	4775	1107
619	20241113	095100	145412325	4780	4805	4805	4780	120
620	20241113	095000	144838700	4800	4800	4800	4800	0
621	20241113	094900	144838700	4800	4800	4800	4800	0
622	20241113	094800	144838700	4800	4800	4800	4800	0
623	20241113	094700	144838700	4800	4800	4800	4800	0
624	20241113	094600	144838700	4800	4800	4800	4800	0
625	20241113	094500	144838700	4800	4800	4800	4800	23
626	20241113	094400	144728300	4810	4810	4810	4810	10
627	20241113	094300	144680200	4810	4810	4810	4810	107
628	20241113	094200	144165530	4810	4800	4810	4800	983
629	20241113	094100	139444075	4800	4800	4800	4800	2
630	20241113	094000	139434475	4800	4800	4800	4800	11
631	20241113	093900	139381675	4800	4800	4800	4800	0
632	20241113	093800	139381675	4800	4800	4800	4800	0
633	20241113	093700	139381675	4800	4770	4800	4765	820
634	20241113	093600	135464710	4765	4765	4765	4765	40
635	20241113	093500	135274110	4800	4770	4800	4765	294
636	20241113	093400	133864890	4785	4780	4785	4770	370
637	20241113	093300	132096295	4765	4765	4765	4765	7
638	20241113	093200	132062940	4780	4765	4780	4765	278
639	20241113	093100	130734175	4770	4760	4770	4760	1397
640	20241113	093000	124077465	4765	4765	4765	4755	762
641	20241113	092900	120450285	4765	4765	4765	4765	108
642	20241113	092800	119935665	4770	4770	4770	4770	0
643	20241113	092700	119935665	4770	4770	4770	4770	0
644	20241113	092600	119935665	4770	4770	4770	4770	0
645	20241113	092500	119935665	4770	4775	4775	4770	98
646	20241113	092400	119468175	4775	4775	4775	4775	0
647	20241113	092300	119468175	4775	4780	4780	4775	557
648	20241113	092200	116807995	4800	4800	4800	4800	0
649	20241113	092100	116807995	4800	4780	4800	4780	4
650	20241113	092000	116788855	4780	4780	4780	4780	0
651	20241113	091900	116788855	4780	4795	4795	4780	1559
652	20241113	091800	109323785	4800	4800	4800	4800	0
653	20241113	091700	109323785	4800	4800	4800	4800	70
654	20241113	091600	108987785	4800	4810	4810	4800	1630
655	20241113	091500	101163455	4840	4840	4840	4840	1400
656	20241113	091400	94387455	4840	4840	4840	4840	0
657	20241113	091300	94387455	4840	4840	4840	4840	279
658	20241113	091200	93037095	4840	4800	4840	4800	21
659	20241113	091100	92936255	4800	4805	4805	4800	745
660	20241113	091000	89359760	4805	4810	4810	4805	93
661	20241113	090900	88912460	4835	4810	4835	4810	2086
662	20241113	090800	78878775	4845	4845	4845	4845	0
663	20241113	090700	78878775	4845	4845	4845	4845	283
664	20241113	090600	77507640	4845	4845	4845	4845	0
665	20241113	090500	77507640	4845	4785	4845	4785	4047
666	20241113	090400	58062200	4795	4790	4795	4790	503
667	20241113	090300	55652400	4795	4780	4795	4780	507
668	20241113	090200	53228925	4780	4780	4780	4780	35
669	20241113	090100	53061625	4775	4775	4775	4775	94
670	20241113	090000	52612775	4775	4710	4805	4710	11158