KissMeData/276040/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205400	208970735	2860	2860	2860	2860	2816
3	20241113	205300	208970735	2860	2860	2860	2860	0
4	20241113	205200	208970735	2860	2860	2860	2860	0
5	20241113	205100	208970735	2860	2860	2860	2860	0
6	20241113	205000	208970735	2860	2860	2860	2860	0
7	20241113	204900	208970735	2860	2860	2860	2860	0
8	20241113	204800	208970735	2860	2860	2860	2860	0
9	20241113	204700	208970735	2860	2860	2860	2860	0
10	20241113	204600	208970735	2860	2860	2860	2860	0
11	20241113	204500	208970735	2860	2860	2860	2860	0
12	20241113	204400	208970735	2860	2860	2860	2860	0
13	20241113	204300	208970735	2860	2860	2860	2860	0
14	20241113	204200	208970735	2860	2860	2860	2860	0
15	20241113	204100	208970735	2860	2860	2860	2860	0
16	20241113	204000	208970735	2860	2860	2860	2860	0
17	20241113	203900	208970735	2860	2860	2860	2860	0
18	20241113	203800	208970735	2860	2860	2860	2860	0
19	20241113	203700	208970735	2860	2860	2860	2860	0
20	20241113	203600	208970735	2860	2860	2860	2860	0
21	20241113	203500	208970735	2860	2860	2860	2860	0
22	20241113	203400	208970735	2860	2860	2860	2860	0
23	20241113	203300	208970735	2860	2860	2860	2860	0
24	20241113	203200	208970735	2860	2860	2860	2860	0
25	20241113	203100	208970735	2860	2860	2860	2860	0
26	20241113	203000	208970735	2860	2860	2860	2860	0
27	20241113	202900	208970735	2860	2860	2860	2860	0
28	20241113	202800	208970735	2860	2860	2860	2860	0
29	20241113	202700	208970735	2860	2860	2860	2860	0
30	20241113	202600	208970735	2860	2860	2860	2860	0
31	20241113	202500	208970735	2860	2860	2860	2860	0
32	20241113	202400	208970735	2860	2860	2860	2860	2816
33	20241113	202300	208970735	2860	2860	2860	2860	0
34	20241113	202200	208970735	2860	2860	2860	2860	0
35	20241113	202100	208970735	2860	2860	2860	2860	0
36	20241113	202000	208970735	2860	2860	2860	2860	0
37	20241113	201900	208970735	2860	2860	2860	2860	0
38	20241113	201800	208970735	2860	2860	2860	2860	0
39	20241113	201700	208970735	2860	2860	2860	2860	0
40	20241113	201600	208970735	2860	2860	2860	2860	0
41	20241113	201500	208970735	2860	2860	2860	2860	0
42	20241113	201400	208970735	2860	2860	2860	2860	0
43	20241113	201300	208970735	2860	2860	2860	2860	0
44	20241113	201200	208970735	2860	2860	2860	2860	0
45	20241113	201100	208970735	2860	2860	2860	2860	0
46	20241113	201000	208970735	2860	2860	2860	2860	0
47	20241113	200900	208970735	2860	2860	2860	2860	0
48	20241113	200800	208970735	2860	2860	2860	2860	0
49	20241113	200700	208970735	2860	2860	2860	2860	0
50	20241113	200600	208970735	2860	2860	2860	2860	0
51	20241113	200500	208970735	2860	2860	2860	2860	0
52	20241113	200400	208970735	2860	2860	2860	2860	0
53	20241113	200300	208970735	2860	2860	2860	2860	0
54	20241113	200200	208970735	2860	2860	2860	2860	0
55	20241113	200100	208970735	2860	2860	2860	2860	0
56	20241113	200000	208970735	2860	2860	2860	2860	0
57	20241113	195900	208970735	2860	2860	2860	2860	0
58	20241113	195800	208970735	2860	2860	2860	2860	0
59	20241113	195700	208970735	2860	2860	2860	2860	0
60	20241113	195600	208970735	2860	2860	2860	2860	0
61	20241113	195500	208970735	2860	2860	2860	2860	0
62	20241113	195400	208970735	2860	2860	2860	2860	2816
63	20241113	195300	208970735	2860	2860	2860	2860	0
64	20241113	195200	208970735	2860	2860	2860	2860	0
65	20241113	195100	208970735	2860	2860	2860	2860	0
66	20241113	195000	208970735	2860	2860	2860	2860	0
67	20241113	194900	208970735	2860	2860	2860	2860	0
68	20241113	194800	208970735	2860	2860	2860	2860	0
69	20241113	194700	208970735	2860	2860	2860	2860	0
70	20241113	194600	208970735	2860	2860	2860	2860	0
71	20241113	194500	208970735	2860	2860	2860	2860	0
72	20241113	194400	208970735	2860	2860	2860	2860	0
73	20241113	194300	208970735	2860	2860	2860	2860	0
74	20241113	194200	208970735	2860	2860	2860	2860	0
75	20241113	194100	208970735	2860	2860	2860	2860	0
76	20241113	194000	208970735	2860	2860	2860	2860	0
77	20241113	193900	208970735	2860	2860	2860	2860	0
78	20241113	193800	208970735	2860	2860	2860	2860	0
79	20241113	193700	208970735	2860	2860	2860	2860	0
80	20241113	193600	208970735	2860	2860	2860	2860	0
81	20241113	193500	208970735	2860	2860	2860	2860	0
82	20241113	193400	208970735	2860	2860	2860	2860	0
83	20241113	193300	208970735	2860	2860	2860	2860	0
84	20241113	193200	208970735	2860	2860	2860	2860	0
85	20241113	193100	208970735	2860	2860	2860	2860	0
86	20241113	193000	208970735	2860	2860	2860	2860	0
87	20241113	192900	208970735	2860	2860	2860	2860	0
88	20241113	192800	208970735	2860	2860	2860	2860	0
89	20241113	192700	208970735	2860	2860	2860	2860	0
90	20241113	192600	208970735	2860	2860	2860	2860	0
91	20241113	192500	208970735	2860	2860	2860	2860	0
92	20241113	192400	208970735	2860	2860	2860	2860	2816
93	20241113	192300	208970735	2860	2860	2860	2860	0
94	20241113	192200	208970735	2860	2860	2860	2860	0
95	20241113	192100	208970735	2860	2860	2860	2860	0
96	20241113	192000	208970735	2860	2860	2860	2860	0
97	20241113	191900	208970735	2860	2860	2860	2860	0
98	20241113	191800	208970735	2860	2860	2860	2860	0
99	20241113	191700	208970735	2860	2860	2860	2860	0
100	20241113	191600	208970735	2860	2860	2860	2860	0
101	20241113	191500	208970735	2860	2860	2860	2860	0
102	20241113	191400	208970735	2860	2860	2860	2860	0
103	20241113	191300	208970735	2860	2860	2860	2860	0
104	20241113	191200	208970735	2860	2860	2860	2860	0
105	20241113	191100	208970735	2860	2860	2860	2860	0
106	20241113	191000	208970735	2860	2860	2860	2860	0
107	20241113	190900	208970735	2860	2860	2860	2860	0
108	20241113	190800	208970735	2860	2860	2860	2860	0
109	20241113	190700	208970735	2860	2860	2860	2860	0
110	20241113	190600	208970735	2860	2860	2860	2860	0
111	20241113	190500	208970735	2860	2860	2860	2860	0
112	20241113	190400	208970735	2860	2860	2860	2860	0
113	20241113	190300	208970735	2860	2860	2860	2860	0
114	20241113	190200	208970735	2860	2860	2860	2860	0
115	20241113	190100	208970735	2860	2860	2860	2860	0
116	20241113	190000	208970735	2860	2860	2860	2860	0
117	20241113	185900	208970735	2860	2860	2860	2860	0
118	20241113	185800	208970735	2860	2860	2860	2860	0
119	20241113	185700	208970735	2860	2860	2860	2860	0
120	20241113	185600	208970735	2860	2860	2860	2860	0
121	20241113	185500	208970735	2860	2860	2860	2860	0
122	20241113	185400	208970735	2860	2860	2860	2860	2816
123	20241113	185300	208970735	2860	2860	2860	2860	0
124	20241113	185200	208970735	2860	2860	2860	2860	0
125	20241113	185100	208970735	2860	2860	2860	2860	0
126	20241113	185000	208970735	2860	2860	2860	2860	0
127	20241113	184900	208970735	2860	2860	2860	2860	0
128	20241113	184800	208970735	2860	2860	2860	2860	0
129	20241113	184700	208970735	2860	2860	2860	2860	0
130	20241113	184600	208970735	2860	2860	2860	2860	0
131	20241113	184500	208970735	2860	2860	2860	2860	0
132	20241113	184400	208970735	2860	2860	2860	2860	0
133	20241113	184300	208970735	2860	2860	2860	2860	0
134	20241113	184200	208970735	2860	2860	2860	2860	0
135	20241113	184100	208970735	2860	2860	2860	2860	0
136	20241113	184000	208970735	2860	2860	2860	2860	0
137	20241113	183900	208970735	2860	2860	2860	2860	0
138	20241113	183800	208970735	2860	2860	2860	2860	0
139	20241113	183700	208970735	2860	2860	2860	2860	0
140	20241113	183600	208970735	2860	2860	2860	2860	0
141	20241113	183500	208970735	2860	2860	2860	2860	0
142	20241113	183400	208970735	2860	2860	2860	2860	0
143	20241113	183300	208970735	2860	2860	2860	2860	0
144	20241113	183200	208970735	2860	2860	2860	2860	0
145	20241113	183100	208970735	2860	2860	2860	2860	0
146	20241113	183000	208970735	2860	2860	2860	2860	0
147	20241113	182900	208970735	2860	2860	2860	2860	0
148	20241113	182800	208970735	2860	2860	2860	2860	0
149	20241113	182700	208970735	2860	2860	2860	2860	0
150	20241113	182600	208970735	2860	2860	2860	2860	0
151	20241113	182500	208970735	2860	2860	2860	2860	0
152	20241113	182400	208970735	2860	2860	2860	2860	2816
153	20241113	182300	208970735	2860	2860	2860	2860	0
154	20241113	182200	208970735	2860	2860	2860	2860	0
155	20241113	182100	208970735	2860	2860	2860	2860	0
156	20241113	182000	208970735	2860	2860	2860	2860	0
157	20241113	181900	208970735	2860	2860	2860	2860	0
158	20241113	181800	208970735	2860	2860	2860	2860	0
159	20241113	181700	208970735	2860	2860	2860	2860	0
160	20241113	181600	208970735	2860	2860	2860	2860	0
161	20241113	181500	208970735	2860	2860	2860	2860	0
162	20241113	181400	208970735	2860	2860	2860	2860	0
163	20241113	181300	208970735	2860	2860	2860	2860	0
164	20241113	181200	208970735	2860	2860	2860	2860	0
165	20241113	181100	208970735	2860	2860	2860	2860	0
166	20241113	181000	208970735	2860	2860	2860	2860	0
167	20241113	180900	208970735	2860	2860	2860	2860	0
168	20241113	180800	208970735	2860	2860	2860	2860	0
169	20241113	180700	208970735	2860	2860	2860	2860	0
170	20241113	180600	208970735	2860	2860	2860	2860	0
171	20241113	180500	208970735	2860	2860	2860	2860	0
172	20241113	180400	208970735	2860	2860	2860	2860	0
173	20241113	180300	208970735	2860	2860	2860	2860	0
174	20241113	180200	208970735	2860	2860	2860	2860	0
175	20241113	180100	208970735	2860	2860	2860	2860	0
176	20241113	180000	208970735	2860	2860	2860	2860	0
177	20241113	175900	208970735	2860	2860	2860	2860	0
178	20241113	175800	208970735	2860	2860	2860	2860	0
179	20241113	175700	208970735	2860	2860	2860	2860	0
180	20241113	175600	208970735	2860	2860	2860	2860	0
181	20241113	175500	208970735	2860	2860	2860	2860	0
182	20241113	175400	208970735	2860	2860	2860	2860	2816
183	20241113	175300	208970735	2860	2860	2860	2860	0
184	20241113	175200	208970735	2860	2860	2860	2860	0
185	20241113	175100	208970735	2860	2860	2860	2860	0
186	20241113	175000	208970735	2860	2860	2860	2860	0
187	20241113	174900	208970735	2860	2860	2860	2860	0
188	20241113	174800	208970735	2860	2860	2860	2860	0
189	20241113	174700	208970735	2860	2860	2860	2860	0
190	20241113	174600	208970735	2860	2860	2860	2860	0
191	20241113	174500	208970735	2860	2860	2860	2860	0
192	20241113	174400	208970735	2860	2860	2860	2860	0
193	20241113	174300	208970735	2860	2860	2860	2860	0
194	20241113	174200	208970735	2860	2860	2860	2860	0
195	20241113	174100	208970735	2860	2860	2860	2860	0
196	20241113	174000	208970735	2860	2860	2860	2860	0
197	20241113	173900	208970735	2860	2860	2860	2860	0
198	20241113	173800	208970735	2860	2860	2860	2860	0
199	20241113	173700	208970735	2860	2860	2860	2860	0
200	20241113	173600	208970735	2860	2860	2860	2860	0
201	20241113	173500	208970735	2860	2860	2860	2860	0
202	20241113	173400	208970735	2860	2860	2860	2860	0
203	20241113	173300	208970735	2860	2860	2860	2860	0
204	20241113	173200	208970735	2860	2860	2860	2860	0
205	20241113	173100	208970735	2860	2860	2860	2860	0
206	20241113	173000	208970735	2860	2860	2860	2860	0
207	20241113	172900	208970735	2860	2860	2860	2860	0
208	20241113	172800	208970735	2860	2860	2860	2860	0
209	20241113	172700	208970735	2860	2860	2860	2860	0
210	20241113	172600	208970735	2860	2860	2860	2860	0
211	20241113	172500	208970735	2860	2860	2860	2860	0
212	20241113	172400	208970735	2860	2860	2860	2860	2816
213	20241113	172300	208970735	2860	2860	2860	2860	0
214	20241113	172200	208970735	2860	2860	2860	2860	0
215	20241113	172100	208970735	2860	2860	2860	2860	0
216	20241113	172000	208970735	2860	2860	2860	2860	0
217	20241113	171900	208970735	2860	2860	2860	2860	0
218	20241113	171800	208970735	2860	2860	2860	2860	0
219	20241113	171700	208970735	2860	2860	2860	2860	0
220	20241113	171600	208970735	2860	2860	2860	2860	0
221	20241113	171500	208970735	2860	2860	2860	2860	0
222	20241113	171400	208970735	2860	2860	2860	2860	0
223	20241113	171300	208970735	2860	2860	2860	2860	0
224	20241113	171200	208970735	2860	2860	2860	2860	0
225	20241113	171100	208970735	2860	2860	2860	2860	0
226	20241113	171000	208970735	2860	2860	2860	2860	0
227	20241113	170900	208970735	2860	2860	2860	2860	0
228	20241113	170800	208970735	2860	2860	2860	2860	0
229	20241113	170700	208970735	2860	2860	2860	2860	0
230	20241113	170600	208970735	2860	2860	2860	2860	0
231	20241113	170500	208970735	2860	2860	2860	2860	0
232	20241113	170400	208970735	2860	2860	2860	2860	0
233	20241113	170300	208970735	2860	2860	2860	2860	0
234	20241113	170200	208970735	2860	2860	2860	2860	0
235	20241113	170100	208970735	2860	2860	2860	2860	0
236	20241113	170000	208970735	2860	2860	2860	2860	0
237	20241113	165900	208970735	2860	2860	2860	2860	0
238	20241113	165800	208970735	2860	2860	2860	2860	0
239	20241113	165700	208970735	2860	2860	2860	2860	0
240	20241113	165600	208970735	2860	2860	2860	2860	0
241	20241113	165500	208970735	2860	2860	2860	2860	0
242	20241113	165400	208970735	2860	2860	2860	2860	2816
243	20241113	165300	208970735	2860	2860	2860	2860	0
244	20241113	165200	208970735	2860	2860	2860	2860	0
245	20241113	165100	208970735	2860	2860	2860	2860	0
246	20241113	165000	208970735	2860	2860	2860	2860	0
247	20241113	164900	208970735	2860	2860	2860	2860	0
248	20241113	164800	208970735	2860	2860	2860	2860	0
249	20241113	164700	208970735	2860	2860	2860	2860	0
250	20241113	164600	208970735	2860	2860	2860	2860	0
251	20241113	164500	208970735	2860	2860	2860	2860	0
252	20241113	164400	208970735	2860	2860	2860	2860	0
253	20241113	164300	208970735	2860	2860	2860	2860	0
254	20241113	164200	208970735	2860	2860	2860	2860	0
255	20241113	164100	208970735	2860	2860	2860	2860	0
256	20241113	164000	208970735	2860	2860	2860	2860	0
257	20241113	163900	208970735	2860	2860	2860	2860	0
258	20241113	163800	208970735	2860	2860	2860	2860	0
259	20241113	163700	208970735	2860	2860	2860	2860	0
260	20241113	163600	208970735	2860	2860	2860	2860	0
261	20241113	163500	208970735	2860	2860	2860	2860	0
262	20241113	163400	208970735	2860	2860	2860	2860	0
263	20241113	163300	208970735	2860	2860	2860	2860	0
264	20241113	163200	208970735	2860	2860	2860	2860	0
265	20241113	163100	208970735	2860	2860	2860	2860	0
266	20241113	163000	208970735	2860	2860	2860	2860	0
267	20241113	162900	208970735	2860	2860	2860	2860	0
268	20241113	162800	208970735	2860	2860	2860	2860	0
269	20241113	162700	208970735	2860	2860	2860	2860	0
270	20241113	162600	208970735	2860	2860	2860	2860	0
271	20241113	162500	208970735	2860	2860	2860	2860	0
272	20241113	162400	208970735	2860	2860	2860	2860	2816
273	20241113	162300	208970735	2860	2860	2860	2860	0
274	20241113	162200	208970735	2860	2860	2860	2860	0
275	20241113	162100	208970735	2860	2860	2860	2860	0
276	20241113	162000	208970735	2860	2860	2860	2860	0
277	20241113	161900	208970735	2860	2860	2860	2860	0
278	20241113	161800	208970735	2860	2860	2860	2860	0
279	20241113	161700	208970735	2860	2860	2860	2860	0
280	20241113	161600	208970735	2860	2860	2860	2860	0
281	20241113	161500	208970735	2860	2860	2860	2860	0
282	20241113	161400	208970735	2860	2860	2860	2860	0
283	20241113	161300	208970735	2860	2860	2860	2860	0
284	20241113	161200	208970735	2860	2860	2860	2860	0
285	20241113	161100	208970735	2860	2860	2860	2860	0
286	20241113	161000	208970735	2860	2860	2860	2860	0
287	20241113	160900	208970735	2860	2860	2860	2860	0
288	20241113	160800	208970735	2860	2860	2860	2860	0
289	20241113	160700	208970735	2860	2860	2860	2860	0
290	20241113	160600	208970735	2860	2860	2860	2860	0
291	20241113	160500	208970735	2860	2860	2860	2860	0
292	20241113	160400	208970735	2860	2860	2860	2860	0
293	20241113	160300	208970735	2860	2860	2860	2860	0
294	20241113	160200	208970735	2860	2860	2860	2860	0
295	20241113	160100	208970735	2860	2860	2860	2860	0
296	20241113	160000	208970735	2860	2860	2860	2860	0
297	20241113	155900	208970735	2860	2860	2860	2860	0
298	20241113	155800	208970735	2860	2860	2860	2860	0
299	20241113	155700	208970735	2860	2860	2860	2860	0
300	20241113	155600	208970735	2860	2860	2860	2860	0
301	20241113	155500	208970735	2860	2860	2860	2860	0
302	20241113	155400	208970735	2860	2860	2860	2860	2816
303	20241113	155300	208970735	2860	2860	2860	2860	0
304	20241113	155200	208970735	2860	2860	2860	2860	0
305	20241113	155100	208970735	2860	2860	2860	2860	0
306	20241113	155000	208970735	2860	2860	2860	2860	0
307	20241113	154900	208970735	2860	2860	2860	2860	0
308	20241113	154800	208970735	2860	2860	2860	2860	0
309	20241113	154700	208970735	2860	2860	2860	2860	0
310	20241113	154600	208970735	2860	2860	2860	2860	0
311	20241113	154500	208970735	2860	2860	2860	2860	0
312	20241113	154400	208970735	2860	2860	2860	2860	0
313	20241113	154300	208970735	2860	2860	2860	2860	0
314	20241113	154200	208970735	2860	2860	2860	2860	0
315	20241113	154100	208970735	2860	2860	2860	2860	0
316	20241113	154000	208970735	2860	2860	2860	2860	0
317	20241113	153900	208970735	2860	2860	2860	2860	0
318	20241113	153800	208970735	2860	2860	2860	2860	0
319	20241113	153700	208970735	2860	2860	2860	2860	0
320	20241113	153600	208970735	2860	2860	2860	2860	0
321	20241113	153500	208970735	2860	2860	2860	2860	0
322	20241113	153400	208970735	2860	2860	2860	2860	0
323	20241113	153300	208970735	2860	2860	2860	2860	0
324	20241113	153200	208970735	2860	2860	2860	2860	0
325	20241113	153100	208970735	2860	2860	2860	2860	0
326	20241113	153000	208970735	2860	2860	2860	2860	2816
327	20241113	152900	200916975	2765	2765	2765	2765	0
328	20241113	152800	200916975	2765	2765	2765	2765	0
329	20241113	152700	200916975	2765	2765	2765	2765	0
330	20241113	152600	200916975	2765	2765	2765	2765	0
331	20241113	152500	200916975	2765	2765	2765	2765	0
332	20241113	152400	200916975	2765	2765	2765	2765	0
333	20241113	152300	200916975	2765	2765	2765	2765	0
334	20241113	152200	200916975	2765	2765	2765	2765	0
335	20241113	152100	200916975	2765	2765	2765	2765	0
336	20241113	152000	200916975	2765	2765	2765	2765	0
337	20241113	151900	200916975	2765	2785	2820	2765	347
338	20241113	151800	199952475	2790	2795	2805	2790	121
339	20241113	151700	199614775	2790	2800	2800	2790	505
340	20241113	151600	198201870	2805	2805	2805	2805	222
341	20241113	151500	197579160	2830	2815	2830	2795	3004
342	20241113	151400	189161095	2830	2830	2830	2830	0
343	20241113	151300	189161095	2830	2830	2830	2830	11
344	20241113	151200	189129965	2845	2845	2845	2845	0
345	20241113	151100	189129965	2845	2845	2845	2845	0
346	20241113	151000	189129965	2845	2840	2845	2840	2
347	20241113	150900	189124280	2820	2835	2835	2815	5001
348	20241113	150800	174997100	2840	2845	2845	2840	6
349	20241113	150700	174980035	2840	2840	2840	2840	0
350	20241113	150600	174980035	2840	2840	2840	2840	0
351	20241113	150500	174980035	2840	2840	2840	2840	0
352	20241113	150400	174980035	2840	2840	2845	2840	5
353	20241113	150300	174965830	2835	2835	2835	2835	172
354	20241113	150200	174478210	2835	2835	2835	2835	0
355	20241113	150100	174478210	2835	2840	2840	2835	401
356	20241113	150000	173341080	2850	2850	2850	2850	0
357	20241113	145900	173341080	2850	2850	2850	2850	0
358	20241113	145800	173341080	2850	2850	2850	2850	0
359	20241113	145700	173341080	2850	2850	2850	2850	0
360	20241113	145600	173341080	2850	2850	2850	2850	0
361	20241113	145500	173341080	2850	2850	2850	2850	0
362	20241113	145400	173341080	2850	2850	2850	2850	0
363	20241113	145300	173341080	2850	2850	2850	2850	0
364	20241113	145200	173341080	2850	2850	2850	2850	0
365	20241113	145100	173341080	2850	2850	2850	2850	0
366	20241113	145000	173341080	2850	2845	2850	2845	2
367	20241113	144900	173335385	2840	2845	2845	2840	7
368	20241113	144800	173315485	2845	2845	2845	2845	10
369	20241113	144700	173287035	2845	2845	2845	2845	1
370	20241113	144600	173284190	2835	2835	2835	2835	294
371	20241113	144500	172450700	2835	2835	2835	2835	0
372	20241113	144400	172450700	2835	2835	2835	2835	0
373	20241113	144300	172450700	2835	2835	2835	2835	0
374	20241113	144200	172450700	2835	2835	2835	2835	0
375	20241113	144100	172450700	2835	2835	2835	2835	0
376	20241113	144000	172450700	2835	2835	2835	2835	1002
377	20241113	143900	169610030	2835	2835	2835	2835	0
378	20241113	143800	169610030	2835	2835	2835	2835	1
379	20241113	143700	169607195	2825	2825	2825	2825	0
380	20241113	143600	169607195	2825	2825	2825	2825	100
381	20241113	143500	169324695	2825	2825	2825	2825	250
382	20241113	143400	168618445	2830	2830	2830	2830	0
383	20241113	143300	168618445	2830	2830	2830	2830	43
384	20241113	143200	168496755	2830	2830	2830	2830	53
385	20241113	143100	168346765	2835	2835	2835	2835	0
386	20241113	143000	168346765	2835	2835	2835	2835	0
387	20241113	142900	168346765	2835	2835	2835	2835	546
388	20241113	142800	166798855	2835	2835	2835	2835	0
389	20241113	142700	166798855	2835	2835	2835	2835	2
390	20241113	142600	166793185	2850	2850	2850	2850	0
391	20241113	142500	166793185	2850	2850	2850	2850	0
392	20241113	142400	166793185	2850	2850	2850	2850	0
393	20241113	142300	166793185	2850	2850	2850	2850	0
394	20241113	142200	166793185	2850	2850	2850	2850	0
395	20241113	142100	166793185	2850	2850	2850	2850	0
396	20241113	142000	166793185	2850	2850	2850	2850	0
397	20241113	141900	166793185	2850	2850	2850	2850	0
398	20241113	141800	166793185	2850	2850	2850	2850	0
399	20241113	141700	166793185	2850	2850	2850	2850	10
400	20241113	141600	166764685	2845	2845	2845	2845	0
401	20241113	141500	166764685	2845	2845	2845	2845	30
402	20241113	141400	166679335	2860	2860	2860	2860	0
403	20241113	141300	166679335	2860	2860	2860	2860	0
404	20241113	141200	166679335	2860	2860	2860	2860	0
405	20241113	141100	166679335	2860	2860	2860	2860	0
406	20241113	141000	166679335	2860	2860	2860	2860	0
407	20241113	140900	166679335	2860	2860	2860	2860	100
408	20241113	140800	166393335	2830	2830	2830	2830	0
409	20241113	140700	166393335	2830	2830	2830	2830	180
410	20241113	140600	165883935	2855	2855	2855	2855	0
411	20241113	140500	165883935	2855	2855	2855	2855	0
412	20241113	140400	165883935	2855	2850	2855	2850	58
413	20241113	140300	165718360	2860	2860	2860	2860	0
414	20241113	140200	165718360	2860	2860	2860	2860	0
415	20241113	140100	165718360	2860	2860	2860	2860	1
416	20241113	140000	165715500	2830	2850	2850	2830	250
417	20241113	135900	165007060	2870	2870	2870	2870	0
418	20241113	135800	165007060	2870	2870	2870	2870	0
419	20241113	135700	165007060	2870	2870	2870	2870	0
420	20241113	135600	165007060	2870	2870	2870	2870	0
421	20241113	135500	165007060	2870	2870	2870	2870	10
422	20241113	135400	164978360	2870	2870	2870	2870	0
423	20241113	135300	164978360	2870	2870	2870	2870	0
424	20241113	135200	164978360	2870	2870	2870	2870	7
425	20241113	135100	164958270	2860	2860	2860	2860	0
426	20241113	135000	164958270	2860	2860	2860	2860	0
427	20241113	134900	164958270	2860	2860	2860	2860	0
428	20241113	134800	164958270	2860	2860	2860	2860	0
429	20241113	134700	164958270	2860	2860	2860	2860	122
430	20241113	134600	164609350	2860	2860	2860	2860	58
431	20241113	134500	164443470	2860	2860	2860	2860	0
432	20241113	134400	164443470	2860	2860	2860	2860	1
433	20241113	134300	164440610	2860	2860	2860	2860	0
434	20241113	134200	164440610	2860	2860	2860	2860	0
435	20241113	134100	164440610	2860	2860	2860	2860	0
436	20241113	134000	164440610	2860	2860	2860	2860	0
437	20241113	133900	164440610	2860	2860	2860	2860	5
438	20241113	133800	164426310	2860	2860	2860	2860	0
439	20241113	133700	164426310	2860	2860	2860	2860	0
440	20241113	133600	164426310	2860	2860	2860	2860	0
441	20241113	133500	164426310	2860	2860	2860	2860	0
442	20241113	133400	164426310	2860	2860	2860	2860	0
443	20241113	133300	164426310	2860	2860	2860	2860	0
444	20241113	133200	164426310	2860	2860	2860	2860	250
445	20241113	133100	163711310	2860	2845	2860	2845	1984
446	20241113	133000	158045955	2840	2840	2840	2840	1330
447	20241113	132900	154268755	2840	2840	2840	2840	0
448	20241113	132800	154268755	2840	2840	2840	2840	0
449	20241113	132700	154268755	2840	2840	2840	2840	50
450	20241113	132600	154126755	2845	2845	2845	2845	0
451	20241113	132500	154126755	2845	2845	2845	2845	1
452	20241113	132400	154123910	2840	2840	2840	2840	0
453	20241113	132300	154123910	2840	2840	2840	2840	2
454	20241113	132200	154118230	2840	2840	2840	2840	50
455	20241113	132100	153976230	2840	2840	2840	2840	0
456	20241113	132000	153976230	2840	2840	2840	2840	0
457	20241113	131900	153976230	2840	2840	2840	2840	0
458	20241113	131800	153976230	2840	2840	2840	2840	1
459	20241113	131700	153973390	2825	2825	2825	2825	0
460	20241113	131600	153973390	2825	2825	2825	2825	187
461	20241113	131500	153445115	2810	2810	2810	2810	400
462	20241113	131400	152321115	2810	2810	2810	2810	0
463	20241113	131300	152321115	2810	2810	2810	2810	273
464	20241113	131200	151553985	2815	2815	2815	2815	3
465	20241113	131100	151545540	2825	2825	2825	2825	50
466	20241113	131000	151404290	2825	2825	2825	2825	2
467	20241113	130900	151398640	2820	2825	2825	2820	6
468	20241113	130800	151381705	2825	2825	2825	2825	0
469	20241113	130700	151381705	2825	2825	2825	2825	1
470	20241113	130600	151378880	2805	2805	2805	2805	0
471	20241113	130500	151378880	2805	2850	2850	2805	3114
472	20241113	130400	142600935	2850	2850	2850	2850	0
473	20241113	130300	142600935	2850	2850	2850	2850	0
474	20241113	130200	142600935	2850	2855	2855	2850	155
475	20241113	130100	142159160	2855	2855	2855	2855	0
476	20241113	130000	142159160	2855	2855	2855	2855	0
477	20241113	125900	142159160	2855	2855	2855	2855	0
478	20241113	125800	142159160	2855	2855	2855	2855	6
479	20241113	125700	142142030	2855	2855	2855	2855	1
480	20241113	125600	142139175	2850	2850	2850	2850	344
481	20241113	125500	141158775	2855	2855	2855	2855	1
482	20241113	125400	141155920	2855	2855	2855	2855	380
483	20241113	125300	140071020	2860	2860	2860	2860	0
484	20241113	125200	140071020	2860	2865	2865	2860	2638
485	20241113	125100	132519460	2880	2880	2880	2880	0
486	20241113	125000	132519460	2880	2880	2880	2880	1
487	20241113	124900	132516580	2865	2865	2865	2865	0
488	20241113	124800	132516580	2865	2865	2865	2865	0
489	20241113	124700	132516580	2865	2870	2870	2865	272
490	20241113	124600	131737045	2885	2885	2885	2885	1
491	20241113	124500	131734160	2885	2885	2885	2885	2
492	20241113	124400	131728390	2895	2895	2895	2895	0
493	20241113	124300	131728390	2895	2895	2895	2895	0
494	20241113	124200	131728390	2895	2895	2895	2895	0
495	20241113	124100	131728390	2895	2895	2895	2895	0
496	20241113	124000	131728390	2895	2895	2895	2895	0
497	20241113	123900	131728390	2895	2895	2895	2895	0
498	20241113	123800	131728390	2895	2895	2895	2895	0
499	20241113	123700	131728390	2895	2895	2895	2895	0
500	20241113	123600	131728390	2895	2895	2895	2895	0
501	20241113	123500	131728390	2895	2895	2895	2895	0
502	20241113	123400	131728390	2895	2895	2895	2895	0
503	20241113	123300	131728390	2895	2895	2895	2895	0
504	20241113	123200	131728390	2895	2895	2895	2895	0
505	20241113	123100	131728390	2895	2895	2895	2895	0
506	20241113	123000	131728390	2895	2895	2895	2895	0
507	20241113	122900	131728390	2895	2895	2895	2895	0
508	20241113	122800	131728390	2895	2895	2895	2895	0
509	20241113	122700	131728390	2895	2895	2895	2895	0
510	20241113	122600	131728390	2895	2895	2895	2895	0
511	20241113	122500	131728390	2895	2895	2895	2895	0
512	20241113	122400	131728390	2895	2895	2895	2895	0
513	20241113	122300	131728390	2895	2895	2895	2895	0
514	20241113	122200	131728390	2895	2895	2895	2895	50
515	20241113	122100	131583640	2895	2895	2895	2895	200
516	20241113	122000	131004640	2895	2895	2895	2895	0
517	20241113	121900	131004640	2895	2895	2895	2895	0
518	20241113	121800	131004640	2895	2875	2895	2870	125
519	20241113	121700	130645590	2895	2895	2895	2895	0
520	20241113	121600	130645590	2895	2895	2895	2895	1
521	20241113	121500	130642695	2900	2900	2900	2900	0
522	20241113	121400	130642695	2900	2900	2900	2900	3
523	20241113	121300	130633995	2910	2910	2910	2910	0
524	20241113	121200	130633995	2910	2910	2910	2910	0
525	20241113	121100	130633995	2910	2910	2910	2910	101
526	20241113	121000	130340085	2900	2900	2900	2900	0
527	20241113	120900	130340085	2900	2900	2900	2900	0
528	20241113	120800	130340085	2900	2900	2900	2900	10
529	20241113	120700	130311085	2910	2910	2910	2910	0
530	20241113	120600	130311085	2910	2910	2910	2910	0
531	20241113	120500	130311085	2910	2915	2915	2910	4
532	20241113	120400	130299440	2915	2915	2915	2915	29
533	20241113	120300	130214905	2910	2890	2920	2890	477
534	20241113	120200	128829780	2895	2895	2895	2895	0
535	20241113	120100	128829780	2895	2895	2895	2895	0
536	20241113	120000	128829780	2895	2895	2895	2895	0
537	20241113	115900	128829780	2895	2895	2895	2895	0
538	20241113	115800	128829780	2895	2895	2895	2895	0
539	20241113	115700	128829780	2895	2895	2895	2895	0
540	20241113	115600	128829780	2895	2895	2895	2895	0
541	20241113	115500	128829780	2895	2895	2895	2895	0
542	20241113	115400	128829780	2895	2895	2895	2895	0
543	20241113	115300	128829780	2895	2895	2895	2895	0
544	20241113	115200	128829780	2895	2895	2895	2895	0
545	20241113	115100	128829780	2895	2895	2895	2895	0
546	20241113	115000	128829780	2895	2895	2895	2895	0
547	20241113	114900	128829780	2895	2895	2895	2895	0
548	20241113	114800	128829780	2895	2895	2895	2895	55
549	20241113	114700	128670555	2900	2900	2900	2900	2
550	20241113	114600	128664755	2875	2875	2875	2875	0
551	20241113	114500	128664755	2875	2880	2880	2875	17
552	20241113	114400	128615830	2920	2920	2920	2920	0
553	20241113	114300	128615830	2920	2920	2920	2920	0
554	20241113	114200	128615830	2920	2920	2920	2920	0
555	20241113	114100	128615830	2920	2920	2920	2920	0
556	20241113	114000	128615830	2920	2920	2920	2920	0
557	20241113	113900	128615830	2920	2880	2980	2880	484
558	20241113	113800	127198080	2880	2880	2880	2880	159
559	20241113	113700	126740160	2880	2880	2880	2880	0
560	20241113	113600	126740160	2880	2880	2880	2880	0
561	20241113	113500	126740160	2880	2880	2880	2880	0
562	20241113	113400	126740160	2880	2880	2880	2880	0
563	20241113	113300	126740160	2880	2880	2880	2880	0
564	20241113	113200	126740160	2880	2880	2880	2880	0
565	20241113	113100	126740160	2880	2885	2885	2880	59
566	20241113	113000	126570190	2900	2900	2900	2900	1
567	20241113	112900	126567290	2890	2890	2890	2890	1
568	20241113	112800	126564400	2900	2900	2900	2900	2
569	20241113	112700	126558600	2900	2900	2900	2900	0
570	20241113	112600	126558600	2900	2900	2900	2900	1
571	20241113	112500	126555700	2880	2880	2880	2880	0
572	20241113	112400	126555700	2880	2880	2880	2880	0
573	20241113	112300	126555700	2880	2880	2880	2880	2
574	20241113	112200	126549940	2905	2905	2905	2905	0
575	20241113	112100	126549940	2905	2905	2905	2905	0
576	20241113	112000	126549940	2905	2905	2905	2905	0
577	20241113	111900	126549940	2905	2905	2905	2905	0
578	20241113	111800	126549940	2905	2905	2905	2905	0
579	20241113	111700	126549940	2905	2905	2905	2905	0
580	20241113	111600	126549940	2905	2905	2905	2905	0
581	20241113	111500	126549940	2905	2905	2905	2905	0
582	20241113	111400	126549940	2905	2905	2905	2905	100
583	20241113	111300	126259440	2905	2905	2905	2905	0
584	20241113	111200	126259440	2905	2905	2905	2905	0
585	20241113	111100	126259440	2905	2905	2905	2905	0
586	20241113	111000	126259440	2905	2905	2905	2905	0
587	20241113	110900	126259440	2905	2905	2905	2905	0
588	20241113	110800	126259440	2905	2905	2905	2905	1
589	20241113	110700	126256535	2875	2875	2875	2875	0
590	20241113	110600	126256535	2875	2875	2875	2875	0
591	20241113	110500	126256535	2875	2875	2875	2875	0
592	20241113	110400	126256535	2875	2875	2875	2875	2
593	20241113	110300	126250785	2875	2875	2875	2875	1
594	20241113	110200	126247910	2905	2890	2905	2875	549
595	20241113	110100	124667940	2890	2890	2890	2890	106
596	20241113	110000	124361600	2910	2910	2910	2910	0
597	20241113	105900	124361600	2910	2910	2910	2910	0
598	20241113	105800	124361600	2910	2910	2910	2910	0
599	20241113	105700	124361600	2910	2910	2910	2910	2
600	20241113	105600	124355780	2910	2910	2910	2910	0
601	20241113	105500	124355780	2910	2910	2910	2910	1
602	20241113	105400	124352870	2895	2895	2895	2895	0
603	20241113	105300	124352870	2895	2895	2895	2895	0
604	20241113	105200	124352870	2895	2895	2895	2895	0
605	20241113	105100	124352870	2895	2895	2895	2895	0
606	20241113	105000	124352870	2895	2895	2895	2895	17
607	20241113	104900	124303655	2895	2895	2895	2895	0
608	20241113	104800	124303655	2895	2895	2895	2895	0
609	20241113	104700	124303655	2895	2895	2895	2895	0
610	20241113	104600	124303655	2895	2895	2895	2895	0
611	20241113	104500	124303655	2895	2895	2895	2895	0
612	20241113	104400	124303655	2895	2890	2895	2890	197
613	20241113	104300	123733925	2890	2890	2890	2890	0
614	20241113	104200	123733925	2890	2890	2890	2890	15
615	20241113	104100	123690575	2890	2890	2890	2890	0
616	20241113	104000	123690575	2890	2890	2890	2890	0
617	20241113	103900	123690575	2890	2890	2890	2890	1
618	20241113	103800	123687685	2875	2875	2875	2875	0
619	20241113	103700	123687685	2875	2875	2875	2875	0
620	20241113	103600	123687685	2875	2875	2875	2875	0
621	20241113	103500	123687685	2875	2875	2875	2875	0
622	20241113	103400	123687685	2875	2875	2875	2875	0
623	20241113	103300	123687685	2875	2875	2875	2875	0
624	20241113	103200	123687685	2875	2875	2875	2875	0
625	20241113	103100	123687685	2875	2875	2875	2875	0
626	20241113	103000	123687685	2875	2875	2875	2875	200
627	20241113	102900	123112685	2875	2875	2875	2875	282
628	20241113	102800	122301935	2880	2880	2880	2880	103
629	20241113	102700	122005295	2880	2880	2880	2880	88
630	20241113	102600	121751855	2880	2880	2880	2880	0
631	20241113	102500	121751855	2880	2880	2880	2880	0
632	20241113	102400	121751855	2880	2880	2880	2880	1
633	20241113	102300	121748975	2880	2885	2885	2880	152
634	20241113	102200	121311055	2920	2920	2920	2920	0
635	20241113	102100	121311055	2920	2920	2920	2920	0
636	20241113	102000	121311055	2920	2920	2920	2920	1
637	20241113	101900	121308135	2935	2935	2935	2935	0
638	20241113	101800	121308135	2935	2935	2935	2935	2
639	20241113	101700	121302265	2975	2975	2975	2975	0
640	20241113	101600	121302265	2975	2885	2975	2885	1268
641	20241113	101500	117571580	2875	2875	2875	2875	102
642	20241113	101400	117278330	2875	2875	2875	2875	0
643	20241113	101300	117278330	2875	2875	2875	2875	0
644	20241113	101200	117278330	2875	2860	2875	2855	104
645	20241113	101100	116981010	2880	2880	2880	2855	3027
646	20241113	101000	108319085	2900	2900	2900	2900	1
647	20241113	100900	108316185	2900	2900	2900	2900	0
648	20241113	100800	108316185	2900	2900	2900	2900	1897
649	20241113	100700	102814885	2920	2900	2920	2900	181
650	20241113	100600	102286485	2920	2920	2920	2920	17
651	20241113	100500	102236845	2925	2925	2925	2925	0
652	20241113	100400	102236845	2925	2905	2925	2905	35
653	20241113	100300	102135070	2905	2895	2905	2895	138
654	20241113	100200	101735200	2895	2905	2910	2895	674
655	20241113	100100	99777445	2880	2925	2925	2870	201
656	20241113	100000	99199100	2930	2930	2930	2930	0
657	20241113	095900	99199100	2930	2930	2930	2930	0
658	20241113	095800	99199100	2930	2935	2935	2930	3
659	20241113	095700	99190305	2925	2925	2925	2925	20
660	20241113	095600	99131805	2945	2960	2960	2935	3681
661	20241113	095500	88296345	2960	2980	2980	2960	270
662	20241113	095400	87493755	3000	3000	3000	3000	0
663	20241113	095300	87493755	3000	3000	3005	3000	102
664	20241113	095200	87187320	3000	3005	3015	2980	534
665	20241113	095100	85585520	2970	2970	2970	2970	765
666	20241113	095000	83313470	2945	3070	3080	2945	3327
667	20241113	094900	73115285	3065	3065	3065	3065	0
668	20241113	094800	73115285	3065	2890	3065	2890	696
669	20241113	094700	71065310	2895	2895	2895	2895	0
670	20241113	094600	71065310	2895	2895	2895	2895	1
671	20241113	094500	71062415	2855	2855	2855	2855	0
672	20241113	094400	71062415	2855	2905	2905	2855	6909
673	20241113	094300	51322030	2905	2905	2905	2905	0
674	20241113	094200	51322030	2905	2905	2905	2870	113
675	20241113	094100	50996880	2875	2875	2875	2875	5
676	20241113	094000	50982505	2875	2875	2875	2875	4
677	20241113	093900	50971005	2885	2885	2885	2885	0
678	20241113	093800	50971005	2885	2885	2885	2885	0
679	20241113	093700	50971005	2885	2885	2885	2885	426
680	20241113	093600	49741995	2900	2900	2900	2900	10
681	20241113	093500	49712995	2900	2895	2900	2895	151
682	20241113	093400	49275700	2895	2895	2895	2895	0
683	20241113	093300	49275700	2895	2895	2895	2895	6
684	20241113	093200	49258330	2885	2885	2885	2885	0
685	20241113	093100	49258330	2885	2880	2885	2880	556
686	20241113	093000	47656070	2855	2860	2860	2855	42
687	20241113	092900	47536120	2860	2860	2860	2860	0
688	20241113	092800	47536120	2860	2860	2860	2860	6292
689	20241113	092700	29541000	2880	2860	2880	2860	430
690	20241113	092600	28304780	2860	2860	2860	2860	200
691	20241113	092500	27732780	2860	2870	2870	2860	821
692	20241113	092400	25380310	2880	2875	2880	2875	6824
693	20241113	092300	5761260	2875	2880	2880	2875	443
694	20241113	092200	4486700	2885	2885	2885	2885	0
695	20241113	092100	4486700	2885	2885	2885	2885	0
696	20241113	092000	4486700	2885	2885	2885	2885	0
697	20241113	091900	4486700	2885	2885	2885	2885	348
698	20241113	091800	3482720	2915	2915	2915	2915	0
699	20241113	091700	3482720	2915	2915	2915	2915	0
700	20241113	091600	3482720	2915	2915	2915	2915	5
701	20241113	091500	3468145	2915	2915	2915	2915	0
702	20241113	091400	3468145	2915	2910	2915	2910	43
703	20241113	091300	3342875	2875	2875	2875	2875	0
704	20241113	091200	3342875	2875	2875	2875	2875	0
705	20241113	091100	3342875	2875	2875	2875	2875	0
706	20241113	091000	3342875	2875	2875	2875	2875	67
707	20241113	090900	3150250	2885	2885	2885	2885	127
708	20241113	090800	2783855	2935	2935	2935	2935	0
709	20241113	090700	2783855	2935	2935	2935	2935	1
710	20241113	090600	2780920	2870	2870	2870	2870	0
711	20241113	090500	2780920	2870	2870	2870	2870	1
712	20241113	090400	2778050	2865	2865	2865	2865	0
713	20241113	090300	2778050	2865	2865	2865	2865	0
714	20241113	090200	2778050	2865	2865	2865	2865	0
715	20241113	090100	2778050	2865	2865	2865	2865	299
716	20241113	090000	1921415	2855	2855	2855	2855	673