KissMeData/051160/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	193000	561554530	8860	8860	8860	8860	1971
3	20241113	192900	561554530	8860	8860	8860	8860	0
4	20241113	192800	561554530	8860	8860	8860	8860	0
5	20241113	192700	561554530	8860	8860	8860	8860	0
6	20241113	192600	561554530	8860	8860	8860	8860	0
7	20241113	192500	561554530	8860	8860	8860	8860	0
8	20241113	192400	561554530	8860	8860	8860	8860	0
9	20241113	192300	561554530	8860	8860	8860	8860	0
10	20241113	192200	561554530	8860	8860	8860	8860	0
11	20241113	192100	561554530	8860	8860	8860	8860	0
12	20241113	192000	561554530	8860	8860	8860	8860	0
13	20241113	191900	561554530	8860	8860	8860	8860	0
14	20241113	191800	561554530	8860	8860	8860	8860	0
15	20241113	191700	561554530	8860	8860	8860	8860	0
16	20241113	191600	561554530	8860	8860	8860	8860	0
17	20241113	191500	561554530	8860	8860	8860	8860	0
18	20241113	191400	561554530	8860	8860	8860	8860	0
19	20241113	191300	561554530	8860	8860	8860	8860	0
20	20241113	191200	561554530	8860	8860	8860	8860	0
21	20241113	191100	561554530	8860	8860	8860	8860	0
22	20241113	191000	561554530	8860	8860	8860	8860	0
23	20241113	190900	561554530	8860	8860	8860	8860	0
24	20241113	190800	561554530	8860	8860	8860	8860	0
25	20241113	190700	561554530	8860	8860	8860	8860	0
26	20241113	190600	561554530	8860	8860	8860	8860	0
27	20241113	190500	561554530	8860	8860	8860	8860	0
28	20241113	190400	561554530	8860	8860	8860	8860	0
29	20241113	190300	561554530	8860	8860	8860	8860	0
30	20241113	190200	561554530	8860	8860	8860	8860	0
31	20241113	190100	561554530	8860	8860	8860	8860	0
32	20241113	190000	561554530	8860	8860	8860	8860	1971
33	20241113	185900	561554530	8860	8860	8860	8860	0
34	20241113	185800	561554530	8860	8860	8860	8860	0
35	20241113	185700	561554530	8860	8860	8860	8860	0
36	20241113	185600	561554530	8860	8860	8860	8860	0
37	20241113	185500	561554530	8860	8860	8860	8860	0
38	20241113	185400	561554530	8860	8860	8860	8860	0
39	20241113	185300	561554530	8860	8860	8860	8860	0
40	20241113	185200	561554530	8860	8860	8860	8860	0
41	20241113	185100	561554530	8860	8860	8860	8860	0
42	20241113	185000	561554530	8860	8860	8860	8860	0
43	20241113	184900	561554530	8860	8860	8860	8860	0
44	20241113	184800	561554530	8860	8860	8860	8860	0
45	20241113	184700	561554530	8860	8860	8860	8860	0
46	20241113	184600	561554530	8860	8860	8860	8860	0
47	20241113	184500	561554530	8860	8860	8860	8860	0
48	20241113	184400	561554530	8860	8860	8860	8860	0
49	20241113	184300	561554530	8860	8860	8860	8860	0
50	20241113	184200	561554530	8860	8860	8860	8860	0
51	20241113	184100	561554530	8860	8860	8860	8860	0
52	20241113	184000	561554530	8860	8860	8860	8860	0
53	20241113	183900	561554530	8860	8860	8860	8860	0
54	20241113	183800	561554530	8860	8860	8860	8860	0
55	20241113	183700	561554530	8860	8860	8860	8860	0
56	20241113	183600	561554530	8860	8860	8860	8860	0
57	20241113	183500	561554530	8860	8860	8860	8860	0
58	20241113	183400	561554530	8860	8860	8860	8860	0
59	20241113	183300	561554530	8860	8860	8860	8860	0
60	20241113	183200	561554530	8860	8860	8860	8860	0
61	20241113	183100	561554530	8860	8860	8860	8860	0
62	20241113	183000	561554530	8860	8860	8860	8860	1971
63	20241113	182900	561554530	8860	8860	8860	8860	0
64	20241113	182800	561554530	8860	8860	8860	8860	0
65	20241113	182700	561554530	8860	8860	8860	8860	0
66	20241113	182600	561554530	8860	8860	8860	8860	0
67	20241113	182500	561554530	8860	8860	8860	8860	0
68	20241113	182400	561554530	8860	8860	8860	8860	0
69	20241113	182300	561554530	8860	8860	8860	8860	0
70	20241113	182200	561554530	8860	8860	8860	8860	0
71	20241113	182100	561554530	8860	8860	8860	8860	0
72	20241113	182000	561554530	8860	8860	8860	8860	0
73	20241113	181900	561554530	8860	8860	8860	8860	0
74	20241113	181800	561554530	8860	8860	8860	8860	0
75	20241113	181700	561554530	8860	8860	8860	8860	0
76	20241113	181600	561554530	8860	8860	8860	8860	0
77	20241113	181500	561554530	8860	8860	8860	8860	0
78	20241113	181400	561554530	8860	8860	8860	8860	0
79	20241113	181300	561554530	8860	8860	8860	8860	0
80	20241113	181200	561554530	8860	8860	8860	8860	0
81	20241113	181100	561554530	8860	8860	8860	8860	0
82	20241113	181000	561554530	8860	8860	8860	8860	0
83	20241113	180900	561554530	8860	8860	8860	8860	0
84	20241113	180800	561554530	8860	8860	8860	8860	0
85	20241113	180700	561554530	8860	8860	8860	8860	0
86	20241113	180600	561554530	8860	8860	8860	8860	0
87	20241113	180500	561554530	8860	8860	8860	8860	0
88	20241113	180400	561554530	8860	8860	8860	8860	0
89	20241113	180300	561554530	8860	8860	8860	8860	0
90	20241113	180200	561554530	8860	8860	8860	8860	0
91	20241113	180100	561554530	8860	8860	8860	8860	0
92	20241113	180000	561554530	8860	8860	8860	8860	1971
93	20241113	175900	561554530	8860	8860	8860	8860	0
94	20241113	175800	561554530	8860	8860	8860	8860	0
95	20241113	175700	561554530	8860	8860	8860	8860	0
96	20241113	175600	561554530	8860	8860	8860	8860	0
97	20241113	175500	561554530	8860	8860	8860	8860	0
98	20241113	175400	561554530	8860	8860	8860	8860	0
99	20241113	175300	561554530	8860	8860	8860	8860	0
100	20241113	175200	561554530	8860	8860	8860	8860	0
101	20241113	175100	561554530	8860	8860	8860	8860	0
102	20241113	175000	561554530	8860	8860	8860	8860	0
103	20241113	174900	561554530	8860	8860	8860	8860	0
104	20241113	174800	561554530	8860	8860	8860	8860	0
105	20241113	174700	561554530	8860	8860	8860	8860	0
106	20241113	174600	561554530	8860	8860	8860	8860	0
107	20241113	174500	561554530	8860	8860	8860	8860	0
108	20241113	174400	561554530	8860	8860	8860	8860	0
109	20241113	174300	561554530	8860	8860	8860	8860	0
110	20241113	174200	561554530	8860	8860	8860	8860	0
111	20241113	174100	561554530	8860	8860	8860	8860	0
112	20241113	174000	561554530	8860	8860	8860	8860	0
113	20241113	173900	561554530	8860	8860	8860	8860	0
114	20241113	173800	561554530	8860	8860	8860	8860	0
115	20241113	173700	561554530	8860	8860	8860	8860	0
116	20241113	173600	561554530	8860	8860	8860	8860	0
117	20241113	173500	561554530	8860	8860	8860	8860	0
118	20241113	173400	561554530	8860	8860	8860	8860	0
119	20241113	173300	561554530	8860	8860	8860	8860	0
120	20241113	173200	561554530	8860	8860	8860	8860	0
121	20241113	173100	561554530	8860	8860	8860	8860	0
122	20241113	173000	561554530	8860	8860	8860	8860	1971
123	20241113	172900	561554530	8860	8860	8860	8860	0
124	20241113	172800	561554530	8860	8860	8860	8860	0
125	20241113	172700	561554530	8860	8860	8860	8860	0
126	20241113	172600	561554530	8860	8860	8860	8860	0
127	20241113	172500	561554530	8860	8860	8860	8860	0
128	20241113	172400	561554530	8860	8860	8860	8860	0
129	20241113	172300	561554530	8860	8860	8860	8860	0
130	20241113	172200	561554530	8860	8860	8860	8860	0
131	20241113	172100	561554530	8860	8860	8860	8860	0
132	20241113	172000	561554530	8860	8860	8860	8860	0
133	20241113	171900	561554530	8860	8860	8860	8860	0
134	20241113	171800	561554530	8860	8860	8860	8860	0
135	20241113	171700	561554530	8860	8860	8860	8860	0
136	20241113	171600	561554530	8860	8860	8860	8860	0
137	20241113	171500	561554530	8860	8860	8860	8860	0
138	20241113	171400	561554530	8860	8860	8860	8860	0
139	20241113	171300	561554530	8860	8860	8860	8860	0
140	20241113	171200	561554530	8860	8860	8860	8860	0
141	20241113	171100	561554530	8860	8860	8860	8860	0
142	20241113	171000	561554530	8860	8860	8860	8860	0
143	20241113	170900	561554530	8860	8860	8860	8860	0
144	20241113	170800	561554530	8860	8860	8860	8860	0
145	20241113	170700	561554530	8860	8860	8860	8860	0
146	20241113	170600	561554530	8860	8860	8860	8860	0
147	20241113	170500	561554530	8860	8860	8860	8860	0
148	20241113	170400	561554530	8860	8860	8860	8860	0
149	20241113	170300	561554530	8860	8860	8860	8860	0
150	20241113	170200	561554530	8860	8860	8860	8860	0
151	20241113	170100	561554530	8860	8860	8860	8860	0
152	20241113	170000	561554530	8860	8860	8860	8860	1971
153	20241113	165900	561554530	8860	8860	8860	8860	0
154	20241113	165800	561554530	8860	8860	8860	8860	0
155	20241113	165700	561554530	8860	8860	8860	8860	0
156	20241113	165600	561554530	8860	8860	8860	8860	0
157	20241113	165500	561554530	8860	8860	8860	8860	0
158	20241113	165400	561554530	8860	8860	8860	8860	0
159	20241113	165300	561554530	8860	8860	8860	8860	0
160	20241113	165200	561554530	8860	8860	8860	8860	0
161	20241113	165100	561554530	8860	8860	8860	8860	0
162	20241113	165000	561554530	8860	8860	8860	8860	0
163	20241113	164900	561554530	8860	8860	8860	8860	0
164	20241113	164800	561554530	8860	8860	8860	8860	0
165	20241113	164700	561554530	8860	8860	8860	8860	0
166	20241113	164600	561554530	8860	8860	8860	8860	0
167	20241113	164500	561554530	8860	8860	8860	8860	0
168	20241113	164400	561554530	8860	8860	8860	8860	0
169	20241113	164300	561554530	8860	8860	8860	8860	0
170	20241113	164200	561554530	8860	8860	8860	8860	0
171	20241113	164100	561554530	8860	8860	8860	8860	0
172	20241113	164000	561554530	8860	8860	8860	8860	0
173	20241113	163900	561554530	8860	8860	8860	8860	0
174	20241113	163800	561554530	8860	8860	8860	8860	0
175	20241113	163700	561554530	8860	8860	8860	8860	0
176	20241113	163600	561554530	8860	8860	8860	8860	0
177	20241113	163500	561554530	8860	8860	8860	8860	0
178	20241113	163400	561554530	8860	8860	8860	8860	0
179	20241113	163300	561554530	8860	8860	8860	8860	0
180	20241113	163200	561554530	8860	8860	8860	8860	0
181	20241113	163100	561554530	8860	8860	8860	8860	0
182	20241113	163000	561554530	8860	8860	8860	8860	1971
183	20241113	162900	561554530	8860	8860	8860	8860	0
184	20241113	162800	561554530	8860	8860	8860	8860	0
185	20241113	162700	561554530	8860	8860	8860	8860	0
186	20241113	162600	561554530	8860	8860	8860	8860	0
187	20241113	162500	561554530	8860	8860	8860	8860	0
188	20241113	162400	561554530	8860	8860	8860	8860	0
189	20241113	162300	561554530	8860	8860	8860	8860	0
190	20241113	162200	561554530	8860	8860	8860	8860	0
191	20241113	162100	561554530	8860	8860	8860	8860	0
192	20241113	162000	561554530	8860	8860	8860	8860	0
193	20241113	161900	561554530	8860	8860	8860	8860	0
194	20241113	161800	561554530	8860	8860	8860	8860	0
195	20241113	161700	561554530	8860	8860	8860	8860	0
196	20241113	161600	561554530	8860	8860	8860	8860	0
197	20241113	161500	561554530	8860	8860	8860	8860	0
198	20241113	161400	561554530	8860	8860	8860	8860	0
199	20241113	161300	561554530	8860	8860	8860	8860	0
200	20241113	161200	561554530	8860	8860	8860	8860	0
201	20241113	161100	561554530	8860	8860	8860	8860	0
202	20241113	161000	561554530	8860	8860	8860	8860	0
203	20241113	160900	561554530	8860	8860	8860	8860	0
204	20241113	160800	561554530	8860	8860	8860	8860	0
205	20241113	160700	561554530	8860	8860	8860	8860	0
206	20241113	160600	561554530	8860	8860	8860	8860	0
207	20241113	160500	561554530	8860	8860	8860	8860	0
208	20241113	160400	561554530	8860	8860	8860	8860	0
209	20241113	160300	561554530	8860	8860	8860	8860	0
210	20241113	160200	561554530	8860	8860	8860	8860	0
211	20241113	160100	561554530	8860	8860	8860	8860	0
212	20241113	160000	561554530	8860	8860	8860	8860	1971
213	20241113	155900	561554530	8860	8860	8860	8860	0
214	20241113	155800	561554530	8860	8860	8860	8860	0
215	20241113	155700	561554530	8860	8860	8860	8860	0
216	20241113	155600	561554530	8860	8860	8860	8860	0
217	20241113	155500	561554530	8860	8860	8860	8860	0
218	20241113	155400	561554530	8860	8860	8860	8860	0
219	20241113	155300	561554530	8860	8860	8860	8860	0
220	20241113	155200	561554530	8860	8860	8860	8860	0
221	20241113	155100	561554530	8860	8860	8860	8860	0
222	20241113	155000	561554530	8860	8860	8860	8860	0
223	20241113	154900	561554530	8860	8860	8860	8860	0
224	20241113	154800	561554530	8860	8860	8860	8860	0
225	20241113	154700	561554530	8860	8860	8860	8860	0
226	20241113	154600	561554530	8860	8860	8860	8860	0
227	20241113	154500	561554530	8860	8860	8860	8860	0
228	20241113	154400	561554530	8860	8860	8860	8860	0
229	20241113	154300	561554530	8860	8860	8860	8860	0
230	20241113	154200	561554530	8860	8860	8860	8860	0
231	20241113	154100	561554530	8860	8860	8860	8860	0
232	20241113	154000	561554530	8860	8860	8860	8860	0
233	20241113	153900	561554530	8860	8860	8860	8860	0
234	20241113	153800	561554530	8860	8860	8860	8860	0
235	20241113	153700	561554530	8860	8860	8860	8860	0
236	20241113	153600	561554530	8860	8860	8860	8860	0
237	20241113	153500	561554530	8860	8860	8860	8860	0
238	20241113	153400	561554530	8860	8860	8860	8860	0
239	20241113	153300	561554530	8860	8860	8860	8860	0
240	20241113	153200	561554530	8860	8860	8860	8860	0
241	20241113	153100	561554530	8860	8860	8860	8860	0
242	20241113	153000	561554530	8860	8860	8860	8860	3942
243	20241113	152900	544091470	8870	8870	8870	8870	0
244	20241113	152800	544091470	8870	8870	8870	8870	0
245	20241113	152700	544091470	8870	8870	8870	8870	0
246	20241113	152600	544091470	8870	8870	8870	8870	0
247	20241113	152500	544091470	8870	8870	8870	8870	0
248	20241113	152400	544091470	8870	8870	8870	8870	0
249	20241113	152300	544091470	8870	8870	8870	8870	0
250	20241113	152200	544091470	8870	8870	8870	8870	0
251	20241113	152100	544091470	8870	8870	8870	8870	0
252	20241113	152000	544091470	8870	8870	8870	8870	0
253	20241113	151900	544091470	8870	8870	8870	8870	17
254	20241113	151800	543940680	8870	8830	8870	8830	1200
255	20241113	151700	533322820	8840	8830	8850	8830	300
256	20241113	151600	530671180	8850	8850	8850	8850	0
257	20241113	151500	530671180	8850	8840	8850	8840	182
258	20241113	151400	529061580	8860	8860	8860	8860	0
259	20241113	151300	529061580	8860	8840	8860	8840	33
260	20241113	151200	528769840	8860	8850	8860	8840	32
261	20241113	151100	528486930	8860	8860	8860	8860	0
262	20241113	151000	528486930	8860	8840	8860	8840	89
263	20241113	150900	527699170	8860	8860	8860	8860	1
264	20241113	150800	527690310	8840	8840	8860	8840	358
265	20241113	150700	524523320	8840	8840	8840	8840	1000
266	20241113	150600	515683320	8850	8850	8850	8850	0
267	20241113	150500	515683320	8850	8850	8850	8850	88
268	20241113	150400	514904520	8860	8850	8860	8840	936
269	20241113	150300	506629310	8860	8860	8860	8860	100
270	20241113	150200	505743310	8840	8850	8860	8840	46
271	20241113	150100	505336510	8850	8850	8850	8850	1
272	20241113	150000	505327660	8850	8850	8850	8850	25
273	20241113	145900	505106410	8850	8850	8850	8850	42
274	20241113	145800	504734710	8860	8840	8860	8840	191
275	20241113	145700	503046250	8840	8860	8860	8840	38
276	20241113	145600	502710310	8840	8850	8850	8840	120
277	20241113	145500	501648520	8850	8850	8860	8850	133
278	20241113	145400	500471460	8860	8860	8860	8850	62
279	20241113	145300	499922650	8850	8850	8850	8850	16
280	20241113	145200	499781050	8860	8870	8880	8850	242
281	20241113	145100	497636980	8880	8870	8880	8870	29
282	20241113	145000	497379740	8880	8880	8880	8880	1
283	20241113	144900	497370860	8880	8880	8880	8880	1
284	20241113	144800	497361980	8890	8890	8890	8890	0
285	20241113	144700	497361980	8890	8870	8890	8870	998
286	20241113	144600	488499760	8890	8890	8890	8870	422
287	20241113	144500	484753550	8890	8890	8890	8890	1
288	20241113	144400	484744660	8890	8870	8890	8870	175
289	20241113	144300	483189670	8890	8870	8890	8870	39
290	20241113	144200	482843720	8890	8890	8890	8890	0
291	20241113	144100	482843720	8890	8890	8890	8870	262
292	20241113	144000	480519680	8880	8870	8880	8870	391
293	20241113	143900	477051500	8870	8890	8890	8870	38
294	20241113	143800	476714420	8890	8870	8890	8870	38
295	20241113	143700	476377340	8890	8880	8890	8870	31
296	20241113	143600	476102340	8890	8890	8890	8870	30
297	20241113	143500	475836200	8890	8870	8890	8870	40
298	20241113	143400	475481350	8880	8880	8880	8880	1
299	20241113	143300	475472470	8900	8880	8900	8870	40
300	20241113	143200	475117610	8900	8880	8900	8880	52
301	20241113	143100	474655510	8880	8880	8880	8860	38
302	20241113	143000	474318780	8860	8880	8880	8860	62
303	20241113	142900	473769140	8880	8890	8890	8880	38
304	20241113	142800	473431690	8870	8910	8910	8870	69
305	20241113	142700	472819130	8920	8890	8920	8890	1032
306	20241113	142600	463638070	8870	8850	8890	8850	370
307	20241113	142500	460353420	8860	8860	8860	8860	3
308	20241113	142400	460326840	8850	8850	8850	8850	0
309	20241113	142300	460326840	8850	8850	8850	8850	31
310	20241113	142200	460052490	8880	8860	8880	8840	466
311	20241113	142100	455917160	8850	8830	8850	8830	79
312	20241113	142000	455219410	8840	8840	8840	8840	35
313	20241113	141900	454910010	8850	8850	8850	8850	1
314	20241113	141800	454901160	8850	8860	8870	8850	41
315	20241113	141700	454538270	8870	8870	8870	8870	1
316	20241113	141600	454529400	8890	8890	8890	8890	0
317	20241113	141500	454529400	8890	8860	8890	8860	162
318	20241113	141400	453093550	8860	8870	8870	8860	36
319	20241113	141300	452774390	8870	8880	8880	8870	21
320	20241113	141200	452588040	8890	8880	8900	8840	55
321	20241113	141100	452101370	8890	8900	8900	8890	41
322	20241113	141000	451736870	8900	8900	8900	8900	5
323	20241113	140900	451692370	8900	8900	8900	8890	55
324	20241113	140800	451203170	8900	8900	8900	8900	0
325	20241113	140700	451203170	8900	8900	8900	8900	1
326	20241113	140600	451194270	8920	8880	8920	8880	334
327	20241113	140500	448221950	8860	8880	8880	8860	32
328	20241113	140400	447938370	8870	8870	8870	8860	37
329	20241113	140300	447610530	8880	8850	8880	8850	217
330	20241113	140200	445685820	8870	8870	8870	8860	43
331	20241113	140100	445304770	8890	8870	8890	8870	101
332	20241113	140000	444407690	8890	8880	8890	8880	688
333	20241113	135900	438298240	8880	8840	8880	8840	2010
334	20241113	135800	420476950	8850	8850	8850	8850	1
335	20241113	135700	420468100	8820	8800	8820	8800	1108
336	20241113	135600	410696320	8810	8800	8810	8800	33
337	20241113	135500	410405910	8810	8810	8810	8810	1
338	20241113	135400	410397100	8790	8790	8790	8790	29
339	20241113	135300	410142190	8810	8810	8810	8810	23
340	20241113	135200	409939560	8820	8820	8820	8820	0
341	20241113	135100	409939560	8820	8810	8820	8810	32
342	20241113	135000	409657630	8810	8810	8810	8810	0
343	20241113	134900	409657630	8810	8810	8820	8810	33
344	20241113	134800	409366890	8810	8810	8810	8810	30
345	20241113	134700	409102590	8810	8830	8830	8810	60
346	20241113	134600	408573580	8830	8850	8850	8830	35
347	20241113	134500	408264510	8840	8830	8850	8830	114
348	20241113	134400	407256890	8840	8860	8860	8840	2
349	20241113	134300	407239190	8820	8860	8860	8820	130
350	20241113	134200	406092230	8840	8820	8840	8820	130
351	20241113	134100	404944250	8810	8820	8820	8810	33
352	20241113	134000	404653510	8820	8810	8830	8810	47
353	20241113	133900	404239320	8830	8830	8830	8830	1
354	20241113	133800	404230490	8800	8820	8820	8800	54
355	20241113	133700	403755270	8830	8830	8830	8830	44
356	20241113	133600	403366750	8780	8840	8840	8780	41
357	20241113	133500	403006110	8780	8780	8780	8780	35
358	20241113	133400	402698810	8780	8820	8820	8780	500
359	20241113	133300	398305870	8830	8830	8830	8830	59
360	20241113	133200	397784900	8840	8820	8840	8820	34
361	20241113	133100	397485000	8840	8840	8840	8840	1
362	20241113	133000	397476160	8820	8840	8840	8820	30
363	20241113	132900	397211540	8820	8840	8840	8820	45
364	20241113	132800	396814620	8780	8830	8840	8780	1039
365	20241113	132700	387687170	8830	8820	8830	8820	30
366	20241113	132600	387422560	8830	8820	8830	8820	28
367	20241113	132500	387175480	8830	8820	8830	8810	42
368	20241113	132400	386805320	8820	8820	8820	8820	388
369	20241113	132300	383383160	8800	8800	8800	8800	28
370	20241113	132200	383136760	8820	8770	8820	8770	206
371	20241113	132100	381324930	8780	8780	8780	8780	0
372	20241113	132000	381324930	8780	8780	8780	8780	37
373	20241113	131900	381000070	8800	8780	8800	8780	130
374	20241113	131800	379856670	8800	8780	8800	8780	23
375	20241113	131700	379654380	8770	8780	8780	8770	40
376	20241113	131600	379303520	8780	8780	8780	8780	1
377	20241113	131500	379294740	8770	8770	8770	8770	29
378	20241113	131400	379040410	8770	8770	8770	8770	32
379	20241113	131300	378759770	8780	8780	8780	8780	15
380	20241113	131200	378628070	8760	8780	8790	8760	337
381	20241113	131100	375674910	8770	8760	8770	8760	268
382	20241113	131000	373324880	8770	8800	8800	8770	2296
383	20241113	130900	353179740	8800	8790	8800	8790	231
384	20241113	130800	351149240	8790	8790	8790	8790	2
385	20241113	130700	351131660	8790	8790	8790	8790	31
386	20241113	130600	350859170	8800	8800	8800	8800	111
387	20241113	130500	349882370	8820	8820	8820	8820	1
388	20241113	130400	349873550	8810	8810	8810	8810	119
389	20241113	130300	348825160	8820	8820	8820	8820	3
390	20241113	130200	348798700	8810	8820	8820	8810	41
391	20241113	130100	348437390	8820	8800	8820	8800	80
392	20241113	130000	347732930	8810	8810	8810	8810	0
393	20241113	125900	347732930	8810	8800	8810	8800	32
394	20241113	125800	347451320	8810	8800	8810	8780	2421
395	20241113	125700	326160320	8800	8810	8810	8800	84
396	20241113	125600	325420610	8820	8820	8820	8810	30
397	20241113	125500	325156290	8820	8820	8820	8820	1
398	20241113	125400	325147470	8810	8810	8810	8810	32
399	20241113	125300	324865550	8820	8800	8820	8800	30
400	20241113	125200	324601530	8820	8800	8820	8800	152
401	20241113	125100	323262890	8800	8820	8820	8800	37
402	20241113	125000	322937270	8800	8790	8800	8790	378
403	20241113	124900	319613250	8790	8790	8790	8790	0
404	20241113	124800	319613250	8790	8810	8810	8790	850
405	20241113	124700	312132490	8810	8810	8810	8810	281
406	20241113	124600	309656880	8820	8820	8820	8810	33
407	20241113	124500	309366100	8820	8810	8820	8810	32
408	20241113	124400	309084170	8820	8820	8820	8820	1
409	20241113	124300	309075350	8810	8820	8820	8810	566
410	20241113	124200	304088810	8820	8820	8820	8820	0
411	20241113	124100	304088810	8820	8820	8820	8820	35
412	20241113	124000	303780110	8820	8820	8820	8820	32
413	20241113	123900	303497870	8820	8820	8820	8820	26
414	20241113	123800	303268550	8810	8810	8810	8810	36
415	20241113	123700	302951390	8820	8820	8820	8820	10
416	20241113	123600	302863190	8820	8820	8820	8820	1
417	20241113	123500	302854370	8820	8820	8820	8820	29
418	20241113	123400	302598590	8820	8820	8820	8820	0
419	20241113	123300	302598590	8820	8820	8820	8820	37
420	20241113	123200	302272250	8800	8830	8830	8800	261
421	20241113	123100	299972910	8840	8840	8840	8840	121
422	20241113	123000	298903270	8840	8820	8840	8810	37
423	20241113	122900	298577250	8820	8810	8820	8810	37
424	20241113	122800	298251270	8820	8820	8820	8820	1
425	20241113	122700	298242450	8810	8820	8820	8810	34
426	20241113	122600	297942580	8840	8820	8840	8820	3
427	20241113	122500	297916100	8800	8810	8820	8800	537
428	20241113	122400	293185380	8810	8800	8810	8800	32
429	20241113	122300	292903770	8810	8810	8810	8810	0
430	20241113	122200	292903770	8810	8810	8810	8810	27
431	20241113	122100	292665900	8800	8800	8800	8800	0
432	20241113	122000	292665900	8800	8800	8800	8800	33
433	20241113	121900	292375500	8810	8810	8810	8810	31
434	20241113	121800	292102390	8800	8800	8800	8800	0
435	20241113	121700	292102390	8800	8800	8800	8800	33
436	20241113	121600	291811990	8820	8820	8820	8820	24
437	20241113	121500	291600310	8820	8820	8820	8820	1
438	20241113	121400	291591490	8800	8800	8800	8800	33
439	20241113	121300	291301090	8800	8800	8800	8800	0
440	20241113	121200	291301090	8800	8800	8800	8800	35
441	20241113	121100	290993090	8800	8820	8820	8800	117
442	20241113	121000	289962350	8830	8820	8830	8820	5
443	20241113	120900	289918240	8820	8840	8840	8820	36
444	20241113	120800	289600520	8840	8820	8840	8820	36
445	20241113	120700	289282980	8840	8840	8840	8840	114
446	20241113	120600	288275220	8820	8820	8820	8820	58
447	20241113	120500	287763660	8820	8820	8820	8820	1
448	20241113	120400	287754840	8790	8790	8790	8790	38
449	20241113	120300	287420820	8790	8790	8790	8790	31
450	20241113	120200	287148330	8810	8810	8810	8810	13
451	20241113	120100	287033800	8790	8790	8790	8790	36
452	20241113	120000	286717360	8810	8810	8810	8810	0
453	20241113	115900	286717360	8810	8810	8810	8790	214
454	20241113	115800	284834850	8820	8820	8820	8820	15
455	20241113	115700	284702550	8840	8830	8840	8830	3
456	20241113	115600	284676050	8840	8820	8840	8820	103
457	20241113	115500	283766090	8840	8810	8840	8810	30
458	20241113	115400	283501760	8800	8800	8800	8800	0
459	20241113	115300	283501760	8800	8840	8840	8800	202
460	20241113	115200	281717520	8840	8840	8840	8840	0
461	20241113	115100	281717520	8840	8810	8840	8780	4048
462	20241113	115000	246064260	8810	8810	8810	8810	30
463	20241113	114900	245799960	8810	8810	8810	8810	0
464	20241113	114800	245799960	8810	8820	8820	8810	37
465	20241113	114700	245473980	8840	8810	8840	8810	31
466	20241113	114600	245200840	8840	8840	8840	8840	0
467	20241113	114500	245200840	8840	8840	8840	8810	36
468	20241113	114400	244883620	8820	8820	8820	8820	0
469	20241113	114300	244883620	8820	8820	8820	8820	45
470	20241113	114200	244486720	8840	8840	8840	8820	34
471	20241113	114100	244186780	8820	8810	8840	8810	757
472	20241113	114000	237517020	8820	8820	8820	8820	27
473	20241113	113900	237278880	8840	8820	8840	8820	4
474	20241113	113800	237243560	8820	8820	8820	8820	31
475	20241113	113700	236970140	8840	8820	8840	8820	29
476	20241113	113600	236714340	8840	8840	8840	8840	1
477	20241113	113500	236705500	8820	8840	8840	8820	238
478	20241113	113400	234606300	8820	8820	8820	8820	33
479	20241113	113300	234315240	8840	8830	8840	8830	13
480	20241113	113200	234200440	8830	8820	8830	8820	34
481	20241113	113100	233900550	8830	8830	8830	8830	60
482	20241113	113000	233370750	8840	8840	8840	8840	1
483	20241113	112900	233361910	8890	8880	8890	8820	82
484	20241113	112800	232635540	8840	8840	8840	8840	26
485	20241113	112700	232405700	8820	8830	8830	8820	304
486	20241113	112600	229724220	8840	8840	8840	8840	6
487	20241113	112500	229671180	8890	8890	8890	8890	0
488	20241113	112400	229671180	8890	8840	8890	8820	37
489	20241113	112300	229344750	8830	8840	8840	8830	403
490	20241113	112200	225784240	8840	8840	8840	8840	35
491	20241113	112100	225474840	8890	8830	8890	8820	47
492	20241113	112000	225060140	8830	8830	8830	8830	1
493	20241113	111900	225051310	8880	8880	8880	8840	47
494	20241113	111800	224635150	8860	8830	8860	8820	147
495	20241113	111700	223334120	8820	8840	8840	8820	117
496	20241113	111600	222301370	8850	8830	8850	8830	30
497	20241113	111500	222036430	8840	8840	8840	8840	24
498	20241113	111400	221824270	8840	8840	8840	8840	86
499	20241113	111300	221064030	8840	8840	8840	8840	114
500	20241113	111200	220056270	8850	8850	8850	8850	0
501	20241113	111100	220056270	8850	8860	8860	8850	18
502	20241113	111000	219896950	8850	8850	8850	8850	4
503	20241113	110900	219861550	8840	8840	8840	8840	37
504	20241113	110800	219534470	8830	8830	8830	8830	35
505	20241113	110700	219225420	8820	8830	8830	8820	1000
506	20241113	110600	210404730	8830	8860	8860	8820	543
507	20241113	110500	205606460	8860	8860	8860	8860	0
508	20241113	110400	205606460	8860	8860	8860	8860	45
509	20241113	110300	205207760	8860	8870	8870	8860	71
510	20241113	110200	204578200	8860	8860	8860	8860	0
511	20241113	110100	204578200	8860	8860	8860	8860	76
512	20241113	110000	203904840	8870	8870	8870	8870	36
513	20241113	105900	203585520	8910	8910	8910	8870	43
514	20241113	105800	203204030	8880	8910	8910	8880	54
515	20241113	105700	202724480	8870	8890	8910	8870	56
516	20241113	105600	202226930	8890	8890	8910	8880	35
517	20241113	105500	201915780	8890	8860	8890	8860	90
518	20241113	105400	201117750	8870	8870	8870	8870	51
519	20241113	105300	200665380	8860	8860	8860	8860	94
520	20241113	105200	199832540	8870	8860	8870	8860	38
521	20241113	105100	199495840	8870	8870	8870	8870	0
522	20241113	105000	199495840	8870	8870	8870	8870	31
523	20241113	104900	199220870	8870	8870	8870	8870	105
524	20241113	104800	198289520	8870	8870	8870	8870	1
525	20241113	104700	198280650	8880	8870	8880	8870	52
526	20241113	104600	197818900	8890	8890	8890	8890	1
527	20241113	104500	197810010	8880	8880	8880	8880	1
528	20241113	104400	197801130	8930	8930	8930	8930	10
529	20241113	104300	197711830	8930	8930	8930	8930	1
530	20241113	104200	197702900	8950	8960	8960	8870	33
531	20241113	104100	197410020	8880	8900	8980	8880	68
532	20241113	104000	196803670	8850	8840	8850	8840	75
533	20241113	103900	196140410	8850	8850	8850	8850	3
534	20241113	103800	196113860	8910	8910	8910	8910	0
535	20241113	103700	196113860	8910	8860	8910	8850	59
536	20241113	103600	195591380	8860	8860	8860	8860	30
537	20241113	103500	195325580	8850	8860	8860	8850	103
538	20241113	103400	194414020	8920	8840	8920	8840	82
539	20241113	103300	193687120	8880	8830	8880	8830	7
540	20241113	103200	193625060	8880	8840	8880	8840	251
541	20241113	103100	191399750	8860	8860	8860	8860	17
542	20241113	103000	191249130	8850	8870	8870	8850	16
543	20241113	102900	191107460	8870	8850	8870	8850	107
544	20241113	102800	190160490	8860	8870	8870	8860	16
545	20241113	102700	190018680	8820	8880	8880	8820	704
546	20241113	102600	183806140	8900	8860	8920	8850	95
547	20241113	102500	182962490	8840	8970	8970	8840	3
548	20241113	102400	182935710	8980	8890	8980	8850	82
549	20241113	102300	182207750	8890	8890	8890	8890	1
550	20241113	102200	182198860	8830	8840	8840	8830	200
551	20241113	102100	180432460	8950	8820	8950	8820	452
552	20241113	102000	176444840	8820	8850	8850	8810	677
553	20241113	101900	170474960	8870	8860	8870	8840	40
554	20241113	101800	170120650	8840	8860	8870	8840	306
555	20241113	101700	167414370	8870	8870	8870	8870	12
556	20241113	101600	167307930	8880	8860	8880	8860	65
557	20241113	101500	166732010	8860	8880	8880	8860	93
558	20241113	101400	165907810	8880	8910	8910	8880	7
559	20241113	101300	165845620	8890	8930	8930	8890	5
560	20241113	101200	165801060	8890	8910	8910	8890	20
561	20241113	101100	165623060	8900	8880	8940	8880	34
562	20241113	101000	165319570	8950	8860	8950	8840	537
563	20241113	100900	160555290	8970	8960	8970	8830	1053
564	20241113	100800	151228450	8940	8930	8990	8930	192
565	20241113	100700	149505220	8990	8990	8990	8990	0
566	20241113	100600	149505220	8990	8990	8990	8990	1
567	20241113	100500	149496230	8940	8940	8940	8890	885
568	20241113	100400	141618480	9000	8970	9000	8950	16
569	20241113	100300	141475160	9030	9030	9030	9030	0
570	20241113	100200	141475160	9030	9030	9030	9030	0
571	20241113	100100	141475160	9030	9010	9030	8950	200
572	20241113	100000	139678310	8960	9020	9020	8960	114
573	20241113	095900	138650870	9030	8950	9030	8950	63
574	20241113	095800	138083660	9030	9000	9030	8990	375
575	20241113	095700	134705150	9070	9070	9070	9070	0
576	20241113	095600	134705150	9070	9070	9070	9070	0
577	20241113	095500	134705150	9070	9070	9070	9070	0
578	20241113	095400	134705150	9070	9070	9070	9070	0
579	20241113	095300	134705150	9070	9000	9070	9000	55
580	20241113	095200	134207980	8940	8940	8940	8940	43
581	20241113	095100	133823560	8950	8970	8970	8950	71
582	20241113	095000	133187730	8970	9060	9060	8970	14
583	20241113	094900	133061850	9060	9060	9060	9060	0
584	20241113	094800	133061850	9060	9060	9060	9060	0
585	20241113	094700	133061850	9060	9060	9060	9060	5
586	20241113	094600	133016550	9000	9000	9000	8970	72
587	20241113	094500	132369740	9070	9070	9070	9070	0
588	20241113	094400	132369740	9070	9070	9070	9070	0
589	20241113	094300	132369740	9070	9070	9070	9070	0
590	20241113	094200	132369740	9070	9070	9070	9070	3
591	20241113	094100	132342530	9070	9070	9070	9070	1
592	20241113	094000	132333460	9070	9060	9070	9060	10
593	20241113	093900	132242840	8970	8990	8990	8970	1000
594	20241113	093800	123272740	9090	9090	9090	9090	0
595	20241113	093700	123272740	9090	9090	9090	9090	0
596	20241113	093600	123272740	9090	9070	9090	9070	103
597	20241113	093500	122338090	9080	8920	9080	8920	2120
598	20241113	093400	103264970	8920	8920	8920	8920	0
599	20241113	093300	103264970	8920	8920	8920	8910	55
600	20241113	093200	102774460	8920	8920	8920	8920	1
601	20241113	093100	102765540	8940	8910	8940	8810	2344
602	20241113	093000	81909340	8910	8900	8910	8890	137
603	20241113	092900	80690380	8910	8900	8990	8890	311
604	20241113	092800	77904350	8890	8960	8960	8890	2336
605	20241113	092700	57084590	8940	9010	9050	8940	1363
606	20241113	092600	44887500	9070	9030	9080	9020	22
607	20241113	092500	44688100	9080	9080	9080	9020	11
608	20241113	092400	44588280	9000	9080	9090	9000	1347
609	20241113	092300	32462180	9050	9060	9100	9050	22
610	20241113	092200	32262520	9090	9090	9090	9090	1
611	20241113	092100	32253430	9100	9050	9100	9050	103
612	20241113	092000	31318220	9040	9080	9080	9040	3
613	20241113	091900	31291060	9040	9090	9090	9040	103
614	20241113	091800	30359880	9060	9070	9070	9060	2
615	20241113	091700	30341750	9090	9080	9090	9080	2
616	20241113	091600	30323580	9090	9050	9090	9050	258
617	20241113	091500	27988480	9050	9050	9050	9050	100
618	20241113	091400	27083480	9050	9040	9050	9040	212
619	20241113	091300	25164980	9030	9040	9040	9020	40
620	20241113	091200	24803700	9050	9050	9050	9050	200
621	20241113	091100	22993700	9050	9010	9050	8940	1338
622	20241113	091000	10965270	9050	9010	9050	9010	250
623	20241113	090900	8712730	9000	9010	9010	9000	52
624	20241113	090800	8244620	9050	9010	9050	9010	34
625	20241113	090700	7937680	9010	9030	9030	9010	126
626	20241113	090600	6801260	9050	9050	9050	9050	0
627	20241113	090500	6801260	9050	9050	9050	9050	0
628	20241113	090400	6801260	9050	9010	9050	9000	10
629	20241113	090300	6710990	9050	9050	9050	9050	0
630	20241113	090200	6710990	9050	9000	9050	8990	21
631	20241113	090100	6521510	9050	9120	9120	9050	310
632	20241113	090000	3703510	9160	9160	9160	9110	401