KissMeData/418420/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	212600	270593110	2820	2820	2820	2820	1438
3	20241113	212500	270593110	2820	2820	2820	2820	0
4	20241113	212400	270593110	2820	2820	2820	2820	0
5	20241113	212300	270593110	2820	2820	2820	2820	0
6	20241113	212200	270593110	2820	2820	2820	2820	0
7	20241113	212100	270593110	2820	2820	2820	2820	0
8	20241113	212000	270593110	2820	2820	2820	2820	0
9	20241113	211900	270593110	2820	2820	2820	2820	0
10	20241113	211800	270593110	2820	2820	2820	2820	0
11	20241113	211700	270593110	2820	2820	2820	2820	0
12	20241113	211600	270593110	2820	2820	2820	2820	0
13	20241113	211500	270593110	2820	2820	2820	2820	0
14	20241113	211400	270593110	2820	2820	2820	2820	0
15	20241113	211300	270593110	2820	2820	2820	2820	0
16	20241113	211200	270593110	2820	2820	2820	2820	0
17	20241113	211100	270593110	2820	2820	2820	2820	0
18	20241113	211000	270593110	2820	2820	2820	2820	0
19	20241113	210900	270593110	2820	2820	2820	2820	0
20	20241113	210800	270593110	2820	2820	2820	2820	0
21	20241113	210700	270593110	2820	2820	2820	2820	0
22	20241113	210600	270593110	2820	2820	2820	2820	0
23	20241113	210500	270593110	2820	2820	2820	2820	0
24	20241113	210400	270593110	2820	2820	2820	2820	0
25	20241113	210300	270593110	2820	2820	2820	2820	0
26	20241113	210200	270593110	2820	2820	2820	2820	0
27	20241113	210100	270593110	2820	2820	2820	2820	0
28	20241113	210000	270593110	2820	2820	2820	2820	0
29	20241113	205900	270593110	2820	2820	2820	2820	0
30	20241113	205800	270593110	2820	2820	2820	2820	0
31	20241113	205700	270593110	2820	2820	2820	2820	0
32	20241113	205600	270593110	2820	2820	2820	2820	1438
33	20241113	205500	270593110	2820	2820	2820	2820	0
34	20241113	205400	270593110	2820	2820	2820	2820	0
35	20241113	205300	270593110	2820	2820	2820	2820	0
36	20241113	205200	270593110	2820	2820	2820	2820	0
37	20241113	205100	270593110	2820	2820	2820	2820	0
38	20241113	205000	270593110	2820	2820	2820	2820	0
39	20241113	204900	270593110	2820	2820	2820	2820	0
40	20241113	204800	270593110	2820	2820	2820	2820	0
41	20241113	204700	270593110	2820	2820	2820	2820	0
42	20241113	204600	270593110	2820	2820	2820	2820	0
43	20241113	204500	270593110	2820	2820	2820	2820	0
44	20241113	204400	270593110	2820	2820	2820	2820	0
45	20241113	204300	270593110	2820	2820	2820	2820	0
46	20241113	204200	270593110	2820	2820	2820	2820	0
47	20241113	204100	270593110	2820	2820	2820	2820	0
48	20241113	204000	270593110	2820	2820	2820	2820	0
49	20241113	203900	270593110	2820	2820	2820	2820	0
50	20241113	203800	270593110	2820	2820	2820	2820	0
51	20241113	203700	270593110	2820	2820	2820	2820	0
52	20241113	203600	270593110	2820	2820	2820	2820	0
53	20241113	203500	270593110	2820	2820	2820	2820	0
54	20241113	203400	270593110	2820	2820	2820	2820	0
55	20241113	203300	270593110	2820	2820	2820	2820	0
56	20241113	203200	270593110	2820	2820	2820	2820	0
57	20241113	203100	270593110	2820	2820	2820	2820	0
58	20241113	203000	270593110	2820	2820	2820	2820	0
59	20241113	202900	270593110	2820	2820	2820	2820	0
60	20241113	202800	270593110	2820	2820	2820	2820	0
61	20241113	202700	270593110	2820	2820	2820	2820	0
62	20241113	202600	270593110	2820	2820	2820	2820	1438
63	20241113	202500	270593110	2820	2820	2820	2820	0
64	20241113	202400	270593110	2820	2820	2820	2820	0
65	20241113	202300	270593110	2820	2820	2820	2820	0
66	20241113	202200	270593110	2820	2820	2820	2820	0
67	20241113	202100	270593110	2820	2820	2820	2820	0
68	20241113	202000	270593110	2820	2820	2820	2820	0
69	20241113	201900	270593110	2820	2820	2820	2820	0
70	20241113	201800	270593110	2820	2820	2820	2820	0
71	20241113	201700	270593110	2820	2820	2820	2820	0
72	20241113	201600	270593110	2820	2820	2820	2820	0
73	20241113	201500	270593110	2820	2820	2820	2820	0
74	20241113	201400	270593110	2820	2820	2820	2820	0
75	20241113	201300	270593110	2820	2820	2820	2820	0
76	20241113	201200	270593110	2820	2820	2820	2820	0
77	20241113	201100	270593110	2820	2820	2820	2820	0
78	20241113	201000	270593110	2820	2820	2820	2820	0
79	20241113	200900	270593110	2820	2820	2820	2820	0
80	20241113	200800	270593110	2820	2820	2820	2820	0
81	20241113	200700	270593110	2820	2820	2820	2820	0
82	20241113	200600	270593110	2820	2820	2820	2820	0
83	20241113	200500	270593110	2820	2820	2820	2820	0
84	20241113	200400	270593110	2820	2820	2820	2820	0
85	20241113	200300	270593110	2820	2820	2820	2820	0
86	20241113	200200	270593110	2820	2820	2820	2820	0
87	20241113	200100	270593110	2820	2820	2820	2820	0
88	20241113	200000	270593110	2820	2820	2820	2820	0
89	20241113	195900	270593110	2820	2820	2820	2820	0
90	20241113	195800	270593110	2820	2820	2820	2820	0
91	20241113	195700	270593110	2820	2820	2820	2820	0
92	20241113	195600	270593110	2820	2820	2820	2820	1438
93	20241113	195500	270593110	2820	2820	2820	2820	0
94	20241113	195400	270593110	2820	2820	2820	2820	0
95	20241113	195300	270593110	2820	2820	2820	2820	0
96	20241113	195200	270593110	2820	2820	2820	2820	0
97	20241113	195100	270593110	2820	2820	2820	2820	0
98	20241113	195000	270593110	2820	2820	2820	2820	0
99	20241113	194900	270593110	2820	2820	2820	2820	0
100	20241113	194800	270593110	2820	2820	2820	2820	0
101	20241113	194700	270593110	2820	2820	2820	2820	0
102	20241113	194600	270593110	2820	2820	2820	2820	0
103	20241113	194500	270593110	2820	2820	2820	2820	0
104	20241113	194400	270593110	2820	2820	2820	2820	0
105	20241113	194300	270593110	2820	2820	2820	2820	0
106	20241113	194200	270593110	2820	2820	2820	2820	0
107	20241113	194100	270593110	2820	2820	2820	2820	0
108	20241113	194000	270593110	2820	2820	2820	2820	0
109	20241113	193900	270593110	2820	2820	2820	2820	0
110	20241113	193800	270593110	2820	2820	2820	2820	0
111	20241113	193700	270593110	2820	2820	2820	2820	0
112	20241113	193600	270593110	2820	2820	2820	2820	0
113	20241113	193500	270593110	2820	2820	2820	2820	0
114	20241113	193400	270593110	2820	2820	2820	2820	0
115	20241113	193300	270593110	2820	2820	2820	2820	0
116	20241113	193200	270593110	2820	2820	2820	2820	0
117	20241113	193100	270593110	2820	2820	2820	2820	0
118	20241113	193000	270593110	2820	2820	2820	2820	0
119	20241113	192900	270593110	2820	2820	2820	2820	0
120	20241113	192800	270593110	2820	2820	2820	2820	0
121	20241113	192700	270593110	2820	2820	2820	2820	0
122	20241113	192600	270593110	2820	2820	2820	2820	1438
123	20241113	192500	270593110	2820	2820	2820	2820	0
124	20241113	192400	270593110	2820	2820	2820	2820	0
125	20241113	192300	270593110	2820	2820	2820	2820	0
126	20241113	192200	270593110	2820	2820	2820	2820	0
127	20241113	192100	270593110	2820	2820	2820	2820	0
128	20241113	192000	270593110	2820	2820	2820	2820	0
129	20241113	191900	270593110	2820	2820	2820	2820	0
130	20241113	191800	270593110	2820	2820	2820	2820	0
131	20241113	191700	270593110	2820	2820	2820	2820	0
132	20241113	191600	270593110	2820	2820	2820	2820	0
133	20241113	191500	270593110	2820	2820	2820	2820	0
134	20241113	191400	270593110	2820	2820	2820	2820	0
135	20241113	191300	270593110	2820	2820	2820	2820	0
136	20241113	191200	270593110	2820	2820	2820	2820	0
137	20241113	191100	270593110	2820	2820	2820	2820	0
138	20241113	191000	270593110	2820	2820	2820	2820	0
139	20241113	190900	270593110	2820	2820	2820	2820	0
140	20241113	190800	270593110	2820	2820	2820	2820	0
141	20241113	190700	270593110	2820	2820	2820	2820	0
142	20241113	190600	270593110	2820	2820	2820	2820	0
143	20241113	190500	270593110	2820	2820	2820	2820	0
144	20241113	190400	270593110	2820	2820	2820	2820	0
145	20241113	190300	270593110	2820	2820	2820	2820	0
146	20241113	190200	270593110	2820	2820	2820	2820	0
147	20241113	190100	270593110	2820	2820	2820	2820	0
148	20241113	190000	270593110	2820	2820	2820	2820	0
149	20241113	185900	270593110	2820	2820	2820	2820	0
150	20241113	185800	270593110	2820	2820	2820	2820	0
151	20241113	185700	270593110	2820	2820	2820	2820	0
152	20241113	185600	270593110	2820	2820	2820	2820	1438
153	20241113	185500	270593110	2820	2820	2820	2820	0
154	20241113	185400	270593110	2820	2820	2820	2820	0
155	20241113	185300	270593110	2820	2820	2820	2820	0
156	20241113	185200	270593110	2820	2820	2820	2820	0
157	20241113	185100	270593110	2820	2820	2820	2820	0
158	20241113	185000	270593110	2820	2820	2820	2820	0
159	20241113	184900	270593110	2820	2820	2820	2820	0
160	20241113	184800	270593110	2820	2820	2820	2820	0
161	20241113	184700	270593110	2820	2820	2820	2820	0
162	20241113	184600	270593110	2820	2820	2820	2820	0
163	20241113	184500	270593110	2820	2820	2820	2820	0
164	20241113	184400	270593110	2820	2820	2820	2820	0
165	20241113	184300	270593110	2820	2820	2820	2820	0
166	20241113	184200	270593110	2820	2820	2820	2820	0
167	20241113	184100	270593110	2820	2820	2820	2820	0
168	20241113	184000	270593110	2820	2820	2820	2820	0
169	20241113	183900	270593110	2820	2820	2820	2820	0
170	20241113	183800	270593110	2820	2820	2820	2820	0
171	20241113	183700	270593110	2820	2820	2820	2820	0
172	20241113	183600	270593110	2820	2820	2820	2820	0
173	20241113	183500	270593110	2820	2820	2820	2820	0
174	20241113	183400	270593110	2820	2820	2820	2820	0
175	20241113	183300	270593110	2820	2820	2820	2820	0
176	20241113	183200	270593110	2820	2820	2820	2820	0
177	20241113	183100	270593110	2820	2820	2820	2820	0
178	20241113	183000	270593110	2820	2820	2820	2820	0
179	20241113	182900	270593110	2820	2820	2820	2820	0
180	20241113	182800	270593110	2820	2820	2820	2820	0
181	20241113	182700	270593110	2820	2820	2820	2820	0
182	20241113	182600	270593110	2820	2820	2820	2820	1438
183	20241113	182500	270593110	2820	2820	2820	2820	0
184	20241113	182400	270593110	2820	2820	2820	2820	0
185	20241113	182300	270593110	2820	2820	2820	2820	0
186	20241113	182200	270593110	2820	2820	2820	2820	0
187	20241113	182100	270593110	2820	2820	2820	2820	0
188	20241113	182000	270593110	2820	2820	2820	2820	0
189	20241113	181900	270593110	2820	2820	2820	2820	0
190	20241113	181800	270593110	2820	2820	2820	2820	0
191	20241113	181700	270593110	2820	2820	2820	2820	0
192	20241113	181600	270593110	2820	2820	2820	2820	0
193	20241113	181500	270593110	2820	2820	2820	2820	0
194	20241113	181400	270593110	2820	2820	2820	2820	0
195	20241113	181300	270593110	2820	2820	2820	2820	0
196	20241113	181200	270593110	2820	2820	2820	2820	0
197	20241113	181100	270593110	2820	2820	2820	2820	0
198	20241113	181000	270593110	2820	2820	2820	2820	0
199	20241113	180900	270593110	2820	2820	2820	2820	0
200	20241113	180800	270593110	2820	2820	2820	2820	0
201	20241113	180700	270593110	2820	2820	2820	2820	0
202	20241113	180600	270593110	2820	2820	2820	2820	0
203	20241113	180500	270593110	2820	2820	2820	2820	0
204	20241113	180400	270593110	2820	2820	2820	2820	0
205	20241113	180300	270593110	2820	2820	2820	2820	0
206	20241113	180200	270593110	2820	2820	2820	2820	0
207	20241113	180100	270593110	2820	2820	2820	2820	0
208	20241113	180000	270593110	2820	2820	2820	2820	0
209	20241113	175900	270593110	2820	2820	2820	2820	0
210	20241113	175800	270593110	2820	2820	2820	2820	0
211	20241113	175700	270593110	2820	2820	2820	2820	0
212	20241113	175600	270593110	2820	2820	2820	2820	1438
213	20241113	175500	270593110	2820	2820	2820	2820	0
214	20241113	175400	270593110	2820	2820	2820	2820	0
215	20241113	175300	270593110	2820	2820	2820	2820	0
216	20241113	175200	270593110	2820	2820	2820	2820	0
217	20241113	175100	270593110	2820	2820	2820	2820	0
218	20241113	175000	270593110	2820	2820	2820	2820	0
219	20241113	174900	270593110	2820	2820	2820	2820	0
220	20241113	174800	270593110	2820	2820	2820	2820	0
221	20241113	174700	270593110	2820	2820	2820	2820	0
222	20241113	174600	270593110	2820	2820	2820	2820	0
223	20241113	174500	270593110	2820	2820	2820	2820	0
224	20241113	174400	270593110	2820	2820	2820	2820	0
225	20241113	174300	270593110	2820	2820	2820	2820	0
226	20241113	174200	270593110	2820	2820	2820	2820	0
227	20241113	174100	270593110	2820	2820	2820	2820	0
228	20241113	174000	270593110	2820	2820	2820	2820	0
229	20241113	173900	270593110	2820	2820	2820	2820	0
230	20241113	173800	270593110	2820	2820	2820	2820	0
231	20241113	173700	270593110	2820	2820	2820	2820	0
232	20241113	173600	270593110	2820	2820	2820	2820	0
233	20241113	173500	270593110	2820	2820	2820	2820	0
234	20241113	173400	270593110	2820	2820	2820	2820	0
235	20241113	173300	270593110	2820	2820	2820	2820	0
236	20241113	173200	270593110	2820	2820	2820	2820	0
237	20241113	173100	270593110	2820	2820	2820	2820	0
238	20241113	173000	270593110	2820	2820	2820	2820	0
239	20241113	172900	270593110	2820	2820	2820	2820	0
240	20241113	172800	270593110	2820	2820	2820	2820	0
241	20241113	172700	270593110	2820	2820	2820	2820	0
242	20241113	172600	270593110	2820	2820	2820	2820	1438
243	20241113	172500	270593110	2820	2820	2820	2820	0
244	20241113	172400	270593110	2820	2820	2820	2820	0
245	20241113	172300	270593110	2820	2820	2820	2820	0
246	20241113	172200	270593110	2820	2820	2820	2820	0
247	20241113	172100	270593110	2820	2820	2820	2820	0
248	20241113	172000	270593110	2820	2820	2820	2820	0
249	20241113	171900	270593110	2820	2820	2820	2820	0
250	20241113	171800	270593110	2820	2820	2820	2820	0
251	20241113	171700	270593110	2820	2820	2820	2820	0
252	20241113	171600	270593110	2820	2820	2820	2820	0
253	20241113	171500	270593110	2820	2820	2820	2820	0
254	20241113	171400	270593110	2820	2820	2820	2820	0
255	20241113	171300	270593110	2820	2820	2820	2820	0
256	20241113	171200	270593110	2820	2820	2820	2820	0
257	20241113	171100	270593110	2820	2820	2820	2820	0
258	20241113	171000	270593110	2820	2820	2820	2820	0
259	20241113	170900	270593110	2820	2820	2820	2820	0
260	20241113	170800	270593110	2820	2820	2820	2820	0
261	20241113	170700	270593110	2820	2820	2820	2820	0
262	20241113	170600	270593110	2820	2820	2820	2820	0
263	20241113	170500	270593110	2820	2820	2820	2820	0
264	20241113	170400	270593110	2820	2820	2820	2820	0
265	20241113	170300	270593110	2820	2820	2820	2820	0
266	20241113	170200	270593110	2820	2820	2820	2820	0
267	20241113	170100	270593110	2820	2820	2820	2820	0
268	20241113	170000	270593110	2820	2820	2820	2820	0
269	20241113	165900	270593110	2820	2820	2820	2820	0
270	20241113	165800	270593110	2820	2820	2820	2820	0
271	20241113	165700	270593110	2820	2820	2820	2820	0
272	20241113	165600	270593110	2820	2820	2820	2820	1438
273	20241113	165500	270593110	2820	2820	2820	2820	0
274	20241113	165400	270593110	2820	2820	2820	2820	0
275	20241113	165300	270593110	2820	2820	2820	2820	0
276	20241113	165200	270593110	2820	2820	2820	2820	0
277	20241113	165100	270593110	2820	2820	2820	2820	0
278	20241113	165000	270593110	2820	2820	2820	2820	0
279	20241113	164900	270593110	2820	2820	2820	2820	0
280	20241113	164800	270593110	2820	2820	2820	2820	0
281	20241113	164700	270593110	2820	2820	2820	2820	0
282	20241113	164600	270593110	2820	2820	2820	2820	0
283	20241113	164500	270593110	2820	2820	2820	2820	0
284	20241113	164400	270593110	2820	2820	2820	2820	0
285	20241113	164300	270593110	2820	2820	2820	2820	0
286	20241113	164200	270593110	2820	2820	2820	2820	0
287	20241113	164100	270593110	2820	2820	2820	2820	0
288	20241113	164000	270593110	2820	2820	2820	2820	0
289	20241113	163900	270593110	2820	2820	2820	2820	0
290	20241113	163800	270593110	2820	2820	2820	2820	0
291	20241113	163700	270593110	2820	2820	2820	2820	0
292	20241113	163600	270593110	2820	2820	2820	2820	0
293	20241113	163500	270593110	2820	2820	2820	2820	0
294	20241113	163400	270593110	2820	2820	2820	2820	0
295	20241113	163300	270593110	2820	2820	2820	2820	0
296	20241113	163200	270593110	2820	2820	2820	2820	0
297	20241113	163100	270593110	2820	2820	2820	2820	0
298	20241113	163000	270593110	2820	2820	2820	2820	0
299	20241113	162900	270593110	2820	2820	2820	2820	0
300	20241113	162800	270593110	2820	2820	2820	2820	0
301	20241113	162700	270593110	2820	2820	2820	2820	0
302	20241113	162600	270593110	2820	2820	2820	2820	1438
303	20241113	162500	270593110	2820	2820	2820	2820	0
304	20241113	162400	270593110	2820	2820	2820	2820	0
305	20241113	162300	270593110	2820	2820	2820	2820	0
306	20241113	162200	270593110	2820	2820	2820	2820	0
307	20241113	162100	270593110	2820	2820	2820	2820	0
308	20241113	162000	270593110	2820	2820	2820	2820	0
309	20241113	161900	270593110	2820	2820	2820	2820	0
310	20241113	161800	270593110	2820	2820	2820	2820	0
311	20241113	161700	270593110	2820	2820	2820	2820	0
312	20241113	161600	270593110	2820	2820	2820	2820	0
313	20241113	161500	270593110	2820	2820	2820	2820	0
314	20241113	161400	270593110	2820	2820	2820	2820	0
315	20241113	161300	270593110	2820	2820	2820	2820	0
316	20241113	161200	270593110	2820	2820	2820	2820	0
317	20241113	161100	270593110	2820	2820	2820	2820	0
318	20241113	161000	270593110	2820	2820	2820	2820	0
319	20241113	160900	270593110	2820	2820	2820	2820	0
320	20241113	160800	270593110	2820	2820	2820	2820	0
321	20241113	160700	270593110	2820	2820	2820	2820	0
322	20241113	160600	270593110	2820	2820	2820	2820	0
323	20241113	160500	270593110	2820	2820	2820	2820	0
324	20241113	160400	270593110	2820	2820	2820	2820	0
325	20241113	160300	270593110	2820	2820	2820	2820	0
326	20241113	160200	270593110	2820	2820	2820	2820	0
327	20241113	160100	270593110	2820	2820	2820	2820	0
328	20241113	160000	270593110	2820	2820	2820	2820	0
329	20241113	155900	270593110	2820	2820	2820	2820	0
330	20241113	155800	270593110	2820	2820	2820	2820	0
331	20241113	155700	270593110	2820	2820	2820	2820	0
332	20241113	155600	270593110	2820	2820	2820	2820	1438
333	20241113	155500	270593110	2820	2820	2820	2820	0
334	20241113	155400	270593110	2820	2820	2820	2820	0
335	20241113	155300	270593110	2820	2820	2820	2820	0
336	20241113	155200	270593110	2820	2820	2820	2820	0
337	20241113	155100	270593110	2820	2820	2820	2820	0
338	20241113	155000	270593110	2820	2820	2820	2820	0
339	20241113	154900	270593110	2820	2820	2820	2820	0
340	20241113	154800	270593110	2820	2820	2820	2820	0
341	20241113	154700	270593110	2820	2820	2820	2820	0
342	20241113	154600	270593110	2820	2820	2820	2820	0
343	20241113	154500	270593110	2820	2820	2820	2820	0
344	20241113	154400	270593110	2820	2820	2820	2820	0
345	20241113	154300	270593110	2820	2820	2820	2820	0
346	20241113	154200	270593110	2820	2820	2820	2820	0
347	20241113	154100	270593110	2820	2820	2820	2820	0
348	20241113	154000	270593110	2820	2820	2820	2820	0
349	20241113	153900	270593110	2820	2820	2820	2820	0
350	20241113	153800	270593110	2820	2820	2820	2820	0
351	20241113	153700	270593110	2820	2820	2820	2820	0
352	20241113	153600	270593110	2820	2820	2820	2820	0
353	20241113	153500	270593110	2820	2820	2820	2820	0
354	20241113	153400	270593110	2820	2820	2820	2820	0
355	20241113	153300	270593110	2820	2820	2820	2820	0
356	20241113	153200	270593110	2820	2820	2820	2820	0
357	20241113	153100	270593110	2820	2820	2820	2820	0
358	20241113	153000	270593110	2820	2820	2820	2820	1438
359	20241113	152900	266537950	2815	2815	2815	2815	0
360	20241113	152800	266537950	2815	2815	2815	2815	0
361	20241113	152700	266537950	2815	2815	2815	2815	0
362	20241113	152600	266537950	2815	2815	2815	2815	0
363	20241113	152500	266537950	2815	2815	2815	2815	0
364	20241113	152400	266537950	2815	2815	2815	2815	0
365	20241113	152300	266537950	2815	2815	2815	2815	0
366	20241113	152200	266537950	2815	2815	2815	2815	0
367	20241113	152100	266537950	2815	2815	2815	2815	0
368	20241113	152000	266537950	2815	2815	2815	2815	0
369	20241113	151900	266537950	2815	2825	2850	2815	373
370	20241113	151800	265484025	2855	2855	2855	2855	10
371	20241113	151700	265455475	2855	2855	2855	2855	1
372	20241113	151600	265452620	2830	2830	2830	2830	200
373	20241113	151500	264886620	2860	2860	2860	2860	10
374	20241113	151400	264858020	2860	2830	2860	2830	205
375	20241113	151300	264277725	2860	2860	2860	2860	0
376	20241113	151200	264277725	2860	2860	2860	2860	0
377	20241113	151100	264277725	2860	2860	2860	2860	10
378	20241113	151000	264249125	2860	2860	2860	2860	10
379	20241113	150900	264220525	2860	2860	2860	2860	10
380	20241113	150800	264191925	2860	2860	2860	2860	0
381	20241113	150700	264191925	2860	2860	2860	2860	0
382	20241113	150600	264191925	2860	2860	2860	2860	3
383	20241113	150500	264183345	2860	2845	2860	2810	1501
384	20241113	150400	259932795	2845	2855	2855	2845	114
385	20241113	150300	259608455	2855	2855	2855	2855	0
386	20241113	150200	259608455	2855	2850	2855	2850	21
387	20241113	150100	259548505	2845	2845	2845	2845	0
388	20241113	150000	259548505	2845	2845	2845	2845	9
389	20241113	145900	259522900	2855	2855	2855	2855	0
390	20241113	145800	259522900	2855	2855	2855	2855	0
391	20241113	145700	259522900	2855	2855	2855	2855	0
392	20241113	145600	259522900	2855	2855	2855	2855	0
393	20241113	145500	259522900	2855	2855	2855	2855	1
394	20241113	145400	259520045	2845	2845	2845	2845	500
395	20241113	145300	258097545	2855	2855	2855	2855	1
396	20241113	145200	258094690	2845	2845	2845	2845	1
397	20241113	145100	258091845	2845	2845	2845	2845	0
398	20241113	145000	258091845	2845	2845	2845	2845	212
399	20241113	144900	257488705	2840	2845	2845	2810	5861
400	20241113	144800	240935990	2845	2845	2845	2845	0
401	20241113	144700	240935990	2845	2845	2845	2845	0
402	20241113	144600	240935990	2845	2845	2845	2845	88
403	20241113	144500	240685630	2865	2865	2865	2865	0
404	20241113	144400	240685630	2865	2865	2865	2865	20
405	20241113	144300	240628330	2865	2860	2865	2860	180
406	20241113	144200	240112635	2850	2850	2850	2850	44
407	20241113	144100	239987235	2865	2865	2865	2865	0
408	20241113	144000	239987235	2865	2865	2865	2865	0
409	20241113	143900	239987235	2865	2865	2865	2865	0
410	20241113	143800	239987235	2865	2865	2865	2865	0
411	20241113	143700	239987235	2865	2865	2865	2865	0
412	20241113	143600	239987235	2865	2865	2865	2865	0
413	20241113	143500	239987235	2865	2865	2865	2865	72
414	20241113	143400	239780955	2865	2865	2865	2865	0
415	20241113	143300	239780955	2865	2860	2865	2860	70
416	20241113	143200	239580455	2860	2855	2860	2855	985
417	20241113	143100	236764855	2860	2860	2860	2860	0
418	20241113	143000	236764855	2860	2860	2860	2860	0
419	20241113	142900	236764855	2860	2860	2860	2860	0
420	20241113	142800	236764855	2860	2860	2860	2860	3
421	20241113	142700	236756275	2850	2850	2850	2850	1
422	20241113	142600	236753425	2855	2855	2855	2855	1029
423	20241113	142500	233815630	2850	2855	2855	2850	1005
424	20241113	142400	230951290	2855	2855	2855	2855	0
425	20241113	142300	230951290	2855	2855	2855	2855	0
426	20241113	142200	230951290	2855	2855	2855	2855	0
427	20241113	142100	230951290	2855	2855	2855	2855	0
428	20241113	142000	230951290	2855	2855	2855	2855	2
429	20241113	141900	230945580	2855	2855	2855	2855	0
430	20241113	141800	230945580	2855	2855	2855	2855	0
431	20241113	141700	230945580	2855	2855	2855	2855	0
432	20241113	141600	230945580	2855	2855	2855	2855	18
433	20241113	141500	230894190	2865	2865	2865	2865	0
434	20241113	141400	230894190	2865	2865	2865	2865	0
435	20241113	141300	230894190	2865	2865	2865	2865	0
436	20241113	141200	230894190	2865	2865	2865	2865	0
437	20241113	141100	230894190	2865	2865	2865	2865	10
438	20241113	141000	230865540	2850	2850	2850	2850	0
439	20241113	140900	230865540	2850	2850	2850	2850	349
440	20241113	140800	229870890	2850	2850	2850	2850	0
441	20241113	140700	229870890	2850	2850	2850	2850	0
442	20241113	140600	229870890	2850	2850	2850	2850	0
443	20241113	140500	229870890	2850	2850	2850	2850	0
444	20241113	140400	229870890	2850	2850	2850	2850	1
445	20241113	140300	229868040	2850	2850	2850	2850	0
446	20241113	140200	229868040	2850	2850	2850	2850	0
447	20241113	140100	229868040	2850	2845	2850	2845	157
448	20241113	140000	229421090	2845	2845	2845	2845	200
449	20241113	135900	228852090	2845	2845	2845	2845	25
450	20241113	135800	228780965	2860	2855	2860	2840	593
451	20241113	135700	227086235	2855	2845	2855	2845	103
452	20241113	135600	226793190	2850	2850	2850	2850	648
453	20241113	135500	224946390	2850	2850	2850	2850	0
454	20241113	135400	224946390	2850	2850	2850	2850	0
455	20241113	135300	224946390	2850	2850	2850	2850	0
456	20241113	135200	224946390	2850	2850	2850	2850	10
457	20241113	135100	224917890	2850	2860	2860	2850	347
458	20241113	135000	223927940	2860	2860	2860	2860	0
459	20241113	134900	223927940	2860	2860	2860	2860	268
460	20241113	134800	223161460	2865	2865	2865	2865	102
461	20241113	134700	222869230	2890	2890	2890	2890	0
462	20241113	134600	222869230	2890	2890	2890	2890	33
463	20241113	134500	222773860	2890	2890	2890	2890	0
464	20241113	134400	222773860	2890	2890	2890	2890	0
465	20241113	134300	222773860	2890	2875	2890	2875	1012
466	20241113	134200	219852305	2870	2870	2870	2870	1
467	20241113	134100	219849435	2870	2870	2870	2870	2
468	20241113	134000	219843695	2870	2870	2870	2870	97
469	20241113	133900	219565305	2870	2870	2870	2870	19
470	20241113	133800	219510775	2875	2875	2875	2875	0
471	20241113	133700	219510775	2875	2875	2875	2875	0
472	20241113	133600	219510775	2875	2875	2875	2875	0
473	20241113	133500	219510775	2875	2870	2875	2870	1344
474	20241113	133400	215650495	2870	2870	2870	2870	0
475	20241113	133300	215650495	2870	2860	2870	2825	4111
476	20241113	133200	203994780	2880	2880	2880	2880	0
477	20241113	133100	203994780	2880	2880	2880	2880	0
478	20241113	133000	203994780	2880	2855	2880	2855	5429
479	20241113	132900	188418505	2830	2830	2830	2830	0
480	20241113	132800	188418505	2830	2860	2860	2830	2
481	20241113	132700	188412815	2855	2850	2855	2850	706
482	20241113	132600	186397745	2850	2850	2850	2850	73
483	20241113	132500	186189695	2850	2850	2850	2850	77
484	20241113	132400	185970245	2850	2845	2850	2845	1459
485	20241113	132300	181812120	2830	2830	2830	2830	0
486	20241113	132200	181812120	2830	2830	2830	2830	0
487	20241113	132100	181812120	2830	2830	2830	2830	5
488	20241113	132000	181797970	2845	2845	2845	2845	175
489	20241113	131900	181300095	2845	2845	2845	2845	0
490	20241113	131800	181300095	2845	2845	2845	2845	1
491	20241113	131700	181297250	2830	2830	2830	2830	60
492	20241113	131600	181127450	2825	2840	2840	2825	1484
493	20241113	131500	176926530	2855	2840	2855	2840	288
494	20241113	131400	176104860	2855	2855	2855	2855	1
495	20241113	131300	176102005	2855	2855	2855	2855	0
496	20241113	131200	176102005	2855	2855	2855	2855	0
497	20241113	131100	176102005	2855	2840	2855	2840	75
498	20241113	131000	175888990	2840	2840	2840	2840	157
499	20241113	130900	175443110	2850	2850	2850	2850	150
500	20241113	130800	175015610	2855	2855	2855	2855	0
501	20241113	130700	175015610	2855	2855	2855	2855	0
502	20241113	130600	175015610	2855	2855	2855	2855	0
503	20241113	130500	175015610	2855	2855	2855	2855	0
504	20241113	130400	175015610	2855	2855	2855	2855	0
505	20241113	130300	175015610	2855	2855	2855	2855	0
506	20241113	130200	175015610	2855	2855	2855	2855	3
507	20241113	130100	175007045	2855	2855	2855	2855	1000
508	20241113	130000	172152045	2855	2855	2855	2855	234
509	20241113	125900	171483975	2835	2835	2835	2835	999
510	20241113	125800	168651810	2835	2840	2840	2835	3692
511	20241113	125700	158176220	2840	2840	2840	2840	300
512	20241113	125600	157324220	2840	2840	2840	2840	0
513	20241113	125500	157324220	2840	2840	2840	2840	0
514	20241113	125400	157324220	2840	2840	2840	2840	0
515	20241113	125300	157324220	2840	2840	2840	2840	0
516	20241113	125200	157324220	2840	2845	2845	2840	31
517	20241113	125100	157236035	2845	2860	2860	2845	1687
518	20241113	125000	152436370	2860	2860	2860	2860	10
519	20241113	124900	152407770	2860	2860	2860	2860	0
520	20241113	124800	152407770	2860	2860	2860	2860	0
521	20241113	124700	152407770	2860	2860	2860	2860	0
522	20241113	124600	152407770	2860	2860	2860	2860	0
523	20241113	124500	152407770	2860	2860	2860	2860	10
524	20241113	124400	152379170	2860	2855	2860	2855	14
525	20241113	124300	152339135	2845	2845	2845	2845	0
526	20241113	124200	152339135	2845	2845	2845	2845	0
527	20241113	124100	152339135	2845	2845	2845	2845	0
528	20241113	124000	152339135	2845	2845	2845	2845	0
529	20241113	123900	152339135	2845	2845	2845	2845	0
530	20241113	123800	152339135	2845	2845	2845	2845	0
531	20241113	123700	152339135	2845	2845	2845	2845	0
532	20241113	123600	152339135	2845	2845	2845	2845	0
533	20241113	123500	152339135	2845	2845	2845	2845	0
534	20241113	123400	152339135	2845	2845	2845	2845	0
535	20241113	123300	152339135	2845	2845	2845	2845	0
536	20241113	123200	152339135	2845	2845	2845	2845	0
537	20241113	123100	152339135	2845	2845	2845	2845	0
538	20241113	123000	152339135	2845	2865	2865	2845	11
539	20241113	122900	152307640	2870	2870	2870	2870	0
540	20241113	122800	152307640	2870	2870	2870	2870	0
541	20241113	122700	152307640	2870	2870	2870	2870	4
542	20241113	122600	152296160	2870	2870	2870	2870	13
543	20241113	122500	152258850	2870	2870	2870	2870	0
544	20241113	122400	152258850	2870	2870	2870	2870	3
545	20241113	122300	152250240	2865	2865	2865	2865	0
546	20241113	122200	152250240	2865	2865	2865	2865	99
547	20241113	122100	151966605	2865	2865	2865	2865	0
548	20241113	122000	151966605	2865	2860	2865	2845	130
549	20241113	121900	151596570	2865	2865	2865	2865	0
550	20241113	121800	151596570	2865	2865	2865	2865	0
551	20241113	121700	151596570	2865	2865	2865	2865	0
552	20241113	121600	151596570	2865	2865	2865	2865	0
553	20241113	121500	151596570	2865	2865	2865	2865	0
554	20241113	121400	151596570	2865	2865	2865	2865	1
555	20241113	121300	151593705	2845	2845	2845	2845	0
556	20241113	121200	151593705	2845	2845	2845	2845	0
557	20241113	121100	151593705	2845	2845	2845	2845	0
558	20241113	121000	151593705	2845	2850	2850	2845	100
559	20241113	120900	151308840	2870	2870	2870	2870	0
560	20241113	120800	151308840	2870	2870	2870	2870	100
561	20241113	120700	151021840	2870	2870	2870	2870	0
562	20241113	120600	151021840	2870	2870	2870	2870	0
563	20241113	120500	151021840	2870	2870	2870	2870	1
564	20241113	120400	151018970	2875	2875	2875	2875	3
565	20241113	120300	151010345	2870	2860	2870	2860	21
566	20241113	120200	150950225	2850	2850	2850	2850	269
567	20241113	120100	150183575	2850	2850	2850	2850	10
568	20241113	120000	150155075	2850	2850	2850	2850	0
569	20241113	115900	150155075	2850	2850	2850	2850	2
570	20241113	115800	150149375	2840	2845	2845	2840	2
571	20241113	115700	150143690	2850	2860	2860	2850	223
572	20241113	115600	149508100	2860	2860	2860	2860	0
573	20241113	115500	149508100	2860	2860	2860	2860	551
574	20241113	115400	147932240	2860	2860	2860	2860	0
575	20241113	115300	147932240	2860	2860	2860	2860	0
576	20241113	115200	147932240	2860	2860	2860	2860	35
577	20241113	115100	147832140	2860	2860	2860	2860	1
578	20241113	115000	147829280	2850	2850	2850	2850	55
579	20241113	114900	147672530	2850	2850	2850	2850	0
580	20241113	114800	147672530	2850	2850	2850	2850	1674
581	20241113	114700	142901630	2855	2860	2860	2855	3596
582	20241113	114600	132634630	2860	2860	2860	2860	22
583	20241113	114500	132571710	2865	2865	2865	2865	2
584	20241113	114400	132565980	2865	2865	2865	2865	0
585	20241113	114300	132565980	2865	2865	2865	2865	363
586	20241113	114200	131525985	2865	2865	2865	2865	0
587	20241113	114100	131525985	2865	2865	2865	2865	0
588	20241113	114000	131525985	2865	2865	2865	2865	0
589	20241113	113900	131525985	2865	2865	2865	2865	1
590	20241113	113800	131523120	2865	2865	2865	2865	8
591	20241113	113700	131500200	2870	2870	2870	2870	0
592	20241113	113600	131500200	2870	2870	2870	2870	0
593	20241113	113500	131500200	2870	2870	2870	2870	0
594	20241113	113400	131500200	2870	2870	2870	2870	0
595	20241113	113300	131500200	2870	2870	2870	2870	0
596	20241113	113200	131500200	2870	2870	2870	2870	0
597	20241113	113100	131500200	2870	2875	2875	2870	159
598	20241113	113000	131043635	2875	2875	2875	2875	0
599	20241113	112900	131043635	2875	2875	2875	2875	0
600	20241113	112800	131043635	2875	2875	2875	2875	0
601	20241113	112700	131043635	2875	2875	2875	2875	0
602	20241113	112600	131043635	2875	2875	2875	2875	0
603	20241113	112500	131043635	2875	2875	2875	2875	20
604	20241113	112400	130986135	2875	2880	2880	2875	104
605	20241113	112300	130686750	2905	2905	2905	2905	6
606	20241113	112200	130669320	2905	2905	2905	2905	5
607	20241113	112100	130654795	2905	2905	2905	2905	0
608	20241113	112000	130654795	2905	2905	2905	2905	0
609	20241113	111900	130654795	2905	2905	2905	2905	0
610	20241113	111800	130654795	2905	2905	2905	2905	0
611	20241113	111700	130654795	2905	2905	2905	2905	2
612	20241113	111600	130648985	2885	2885	2885	2885	1038
613	20241113	111500	127654355	2890	2890	2890	2890	0
614	20241113	111400	127654355	2890	2890	2890	2890	0
615	20241113	111300	127654355	2890	2890	2890	2890	188
616	20241113	111200	127111035	2885	2885	2885	2885	0
617	20241113	111100	127111035	2885	2885	2885	2885	0
618	20241113	111000	127111035	2885	2885	2885	2885	0
619	20241113	110900	127111035	2885	2885	2885	2885	0
620	20241113	110800	127111035	2885	2885	2885	2885	0
621	20241113	110700	127111035	2885	2885	2885	2885	0
622	20241113	110600	127111035	2885	2885	2885	2885	100
623	20241113	110500	126822535	2900	2890	2900	2890	1009
624	20241113	110400	123906435	2890	2895	2895	2890	67
625	20241113	110300	123712475	2920	2920	2920	2920	0
626	20241113	110200	123712475	2920	2920	2920	2920	0
627	20241113	110100	123712475	2920	2920	2920	2920	0
628	20241113	110000	123712475	2920	2920	2920	2920	0
629	20241113	105900	123712475	2920	2920	2920	2920	0
630	20241113	105800	123712475	2920	2920	2920	2920	0
631	20241113	105700	123712475	2920	2920	2920	2920	0
632	20241113	105600	123712475	2920	2920	2920	2920	6
633	20241113	105500	123694955	2920	2915	2920	2915	502
634	20241113	105400	122230725	2915	2915	2915	2915	0
635	20241113	105300	122230725	2915	2915	2915	2915	0
636	20241113	105200	122230725	2915	2915	2915	2915	0
637	20241113	105100	122230725	2915	2915	2915	2915	0
638	20241113	105000	122230725	2915	2910	2915	2910	120
639	20241113	104900	121881220	2915	2915	2915	2915	0
640	20241113	104800	121881220	2915	2915	2915	2915	0
641	20241113	104700	121881220	2915	2915	2915	2915	0
642	20241113	104600	121881220	2915	2915	2915	2915	0
643	20241113	104500	121881220	2915	2915	2915	2915	200
644	20241113	104400	121298220	2915	2915	2915	2915	1
645	20241113	104300	121295305	2915	2915	2915	2915	151
646	20241113	104200	120855140	2915	2915	2915	2915	0
647	20241113	104100	120855140	2915	2915	2915	2915	60
648	20241113	104000	120680240	2910	2895	2910	2895	3095
649	20241113	103900	111711230	2890	2890	2890	2890	0
650	20241113	103800	111711230	2890	2890	2890	2890	0
651	20241113	103700	111711230	2890	2890	2890	2890	175
652	20241113	103600	111205480	2890	2890	2890	2890	7
653	20241113	103500	111185250	2895	2895	2895	2895	0
654	20241113	103400	111185250	2895	2895	2895	2895	0
655	20241113	103300	111185250	2895	2895	2895	2895	0
656	20241113	103200	111185250	2895	2895	2895	2895	15
657	20241113	103100	111141825	2895	2895	2895	2895	0
658	20241113	103000	111141825	2895	2890	2895	2890	205
659	20241113	102900	110548355	2895	2895	2895	2895	101
660	20241113	102800	110255960	2900	2900	2900	2900	0
661	20241113	102700	110255960	2900	2885	2900	2885	262
662	20241113	102600	109500045	2885	2885	2885	2885	0
663	20241113	102500	109500045	2885	2885	2885	2885	1
664	20241113	102400	109497160	2885	2885	2885	2885	200
665	20241113	102300	108920160	2885	2890	2890	2885	277
666	20241113	102200	108120990	2900	2900	2900	2900	0
667	20241113	102100	108120990	2900	2900	2900	2900	0
668	20241113	102000	108120990	2900	2915	2915	2900	342
669	20241113	101900	107129175	2915	2900	2915	2900	174
670	20241113	101800	106624560	2900	2900	2900	2900	300
671	20241113	101700	105754560	2900	2885	2900	2885	347
672	20241113	101600	104753450	2900	2900	2900	2900	0
673	20241113	101500	104753450	2900	2910	2910	2900	2557
674	20241113	101400	97331990	2905	2895	2905	2895	400
675	20241113	101300	96171990	2895	2895	2895	2895	414
676	20241113	101200	94973460	2885	2885	2885	2885	188
677	20241113	101100	94431080	2905	2905	2905	2905	266
678	20241113	101000	93658350	2905	2905	2905	2905	0
679	20241113	100900	93658350	2905	2905	2905	2905	100
680	20241113	100800	93367850	2880	2880	2880	2880	0
681	20241113	100700	93367850	2880	2880	2880	2880	400
682	20241113	100600	92215850	2875	2910	2915	2875	217
683	20241113	100500	91588465	2910	2910	2910	2905	623
684	20241113	100400	89775620	2915	2925	2925	2915	1428
685	20241113	100300	85605955	2925	2925	2925	2925	0
686	20241113	100200	85605955	2925	2915	2925	2915	397
687	20241113	100100	84447330	2910	2910	2910	2910	544
688	20241113	100000	82864290	2910	2910	2910	2910	0
689	20241113	095900	82864290	2910	2910	2910	2910	30
690	20241113	095800	82776990	2915	2910	2915	2910	230
691	20241113	095700	82107600	2910	2885	2910	2885	284
692	20241113	095600	81283935	2885	2885	2885	2885	0
693	20241113	095500	81283935	2885	2885	2885	2885	0
694	20241113	095400	81283935	2885	2885	2885	2885	0
695	20241113	095300	81283935	2885	2890	2890	2885	100
696	20241113	095200	80995135	2905	2900	2905	2900	56
697	20241113	095100	80832705	2900	2900	2900	2900	0
698	20241113	095000	80832705	2900	2900	2900	2900	105
699	20241113	094900	80528205	2910	2910	2910	2910	0
700	20241113	094800	80528205	2910	2910	2910	2910	127
701	20241113	094700	80158635	2900	2900	2900	2900	0
702	20241113	094600	80158635	2900	2900	2900	2900	0
703	20241113	094500	80158635	2900	2900	2900	2900	110
704	20241113	094400	79839635	2910	2915	2915	2910	101
705	20241113	094300	79545225	2915	2910	2915	2910	561
706	20241113	094200	77912710	2890	2915	2915	2890	24
707	20241113	094100	77843200	2915	2895	2915	2895	134
708	20241113	094000	77455110	2890	2890	2890	2890	0
709	20241113	093900	77455110	2890	2890	2890	2890	0
710	20241113	093800	77455110	2890	2905	2915	2890	1280
711	20241113	093700	73733725	2880	2880	2880	2880	0
712	20241113	093600	73733725	2880	2885	2885	2880	150
713	20241113	093500	73301620	2905	2870	2905	2870	534
714	20241113	093400	71756310	2870	2870	2870	2870	10
715	20241113	093300	71727610	2870	2870	2885	2870	58
716	20241113	093200	71561030	2870	2890	2890	2865	180
717	20241113	093100	71043080	2885	2880	2885	2870	290
718	20241113	093000	70209700	2875	2860	2875	2835	12352
719	20241113	092900	35038655	2855	2855	2855	2855	0
720	20241113	092800	35038655	2855	2880	2880	2855	100
721	20241113	092700	34751905	2880	2880	2880	2880	146
722	20241113	092600	34331425	2880	2880	2880	2880	1
723	20241113	092500	34328545	2880	2880	2880	2880	0
724	20241113	092400	34328545	2880	2880	2880	2880	155
725	20241113	092300	33882145	2885	2885	2885	2885	0
726	20241113	092200	33882145	2885	2885	2885	2885	50
727	20241113	092100	33737895	2885	2885	2885	2885	1
728	20241113	092000	33735010	2875	2865	2875	2865	1010
729	20241113	091900	30840760	2865	2885	2885	2865	400
730	20241113	091800	29687890	2885	2885	2885	2885	264
731	20241113	091700	28926250	2885	2885	2885	2885	62
732	20241113	091600	28747380	2885	2890	2890	2885	565
733	20241113	091500	27114625	2890	2890	2890	2890	1
734	20241113	091400	27111735	2905	2905	2905	2905	1
735	20241113	091300	27108830	2910	2905	2910	2905	868
736	20241113	091200	24587050	2905	2905	2905	2905	44
737	20241113	091100	24459230	2910	2905	2910	2905	81
738	20241113	091000	24223725	2905	2905	2905	2905	132
739	20241113	090900	23840265	2845	2890	2890	2845	1056
740	20241113	090800	20805885	2895	2905	2915	2895	796
741	20241113	090700	18488355	2915	2920	2930	2915	902
742	20241113	090600	15850700	2905	2905	2925	2905	299
743	20241113	090500	14978105	2890	2930	2955	2890	1047
744	20241113	090400	11894550	2945	2880	2945	2880	173
745	20241113	090300	11394900	2880	2885	2900	2880	111
746	20241113	090200	11074260	2880	2860	2880	2860	834
747	20241113	090100	8675075	2860	2845	2860	2845	219
748	20241113	090000	8051735	2865	2810	2865	2800	2860