KissMeData/025900/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190900	783648440	9200	9200	9200	9200	1803
3	20241113	190800	783648440	9200	9200	9200	9200	0
4	20241113	190700	783648440	9200	9200	9200	9200	0
5	20241113	190600	783648440	9200	9200	9200	9200	0
6	20241113	190500	783648440	9200	9200	9200	9200	0
7	20241113	190400	783648440	9200	9200	9200	9200	0
8	20241113	190300	783648440	9200	9200	9200	9200	0
9	20241113	190200	783648440	9200	9200	9200	9200	0
10	20241113	190100	783648440	9200	9200	9200	9200	0
11	20241113	190000	783648440	9200	9200	9200	9200	0
12	20241113	185900	783648440	9200	9200	9200	9200	0
13	20241113	185800	783648440	9200	9200	9200	9200	0
14	20241113	185700	783648440	9200	9200	9200	9200	0
15	20241113	185600	783648440	9200	9200	9200	9200	0
16	20241113	185500	783648440	9200	9200	9200	9200	0
17	20241113	185400	783648440	9200	9200	9200	9200	0
18	20241113	185300	783648440	9200	9200	9200	9200	0
19	20241113	185200	783648440	9200	9200	9200	9200	0
20	20241113	185100	783648440	9200	9200	9200	9200	0
21	20241113	185000	783648440	9200	9200	9200	9200	0
22	20241113	184900	783648440	9200	9200	9200	9200	0
23	20241113	184800	783648440	9200	9200	9200	9200	0
24	20241113	184700	783648440	9200	9200	9200	9200	0
25	20241113	184600	783648440	9200	9200	9200	9200	0
26	20241113	184500	783648440	9200	9200	9200	9200	0
27	20241113	184400	783648440	9200	9200	9200	9200	0
28	20241113	184300	783648440	9200	9200	9200	9200	0
29	20241113	184200	783648440	9200	9200	9200	9200	0
30	20241113	184100	783648440	9200	9200	9200	9200	0
31	20241113	184000	783648440	9200	9200	9200	9200	0
32	20241113	183900	783648440	9200	9200	9200	9200	1803
33	20241113	183800	783648440	9200	9200	9200	9200	0
34	20241113	183700	783648440	9200	9200	9200	9200	0
35	20241113	183600	783648440	9200	9200	9200	9200	0
36	20241113	183500	783648440	9200	9200	9200	9200	0
37	20241113	183400	783648440	9200	9200	9200	9200	0
38	20241113	183300	783648440	9200	9200	9200	9200	0
39	20241113	183200	783648440	9200	9200	9200	9200	0
40	20241113	183100	783648440	9200	9200	9200	9200	0
41	20241113	183000	783648440	9200	9200	9200	9200	0
42	20241113	182900	783648440	9200	9200	9200	9200	0
43	20241113	182800	783648440	9200	9200	9200	9200	0
44	20241113	182700	783648440	9200	9200	9200	9200	0
45	20241113	182600	783648440	9200	9200	9200	9200	0
46	20241113	182500	783648440	9200	9200	9200	9200	0
47	20241113	182400	783648440	9200	9200	9200	9200	0
48	20241113	182300	783648440	9200	9200	9200	9200	0
49	20241113	182200	783648440	9200	9200	9200	9200	0
50	20241113	182100	783648440	9200	9200	9200	9200	0
51	20241113	182000	783648440	9200	9200	9200	9200	0
52	20241113	181900	783648440	9200	9200	9200	9200	0
53	20241113	181800	783648440	9200	9200	9200	9200	0
54	20241113	181700	783648440	9200	9200	9200	9200	0
55	20241113	181600	783648440	9200	9200	9200	9200	0
56	20241113	181500	783648440	9200	9200	9200	9200	0
57	20241113	181400	783648440	9200	9200	9200	9200	0
58	20241113	181300	783648440	9200	9200	9200	9200	0
59	20241113	181200	783648440	9200	9200	9200	9200	0
60	20241113	181100	783648440	9200	9200	9200	9200	0
61	20241113	181000	783648440	9200	9200	9200	9200	0
62	20241113	180900	783648440	9200	9200	9200	9200	1803
63	20241113	180800	783648440	9200	9200	9200	9200	0
64	20241113	180700	783648440	9200	9200	9200	9200	0
65	20241113	180600	783648440	9200	9200	9200	9200	0
66	20241113	180500	783648440	9200	9200	9200	9200	0
67	20241113	180400	783648440	9200	9200	9200	9200	0
68	20241113	180300	783648440	9200	9200	9200	9200	0
69	20241113	180200	783648440	9200	9200	9200	9200	0
70	20241113	180100	783648440	9200	9200	9200	9200	0
71	20241113	180000	783648440	9200	9200	9200	9200	0
72	20241113	175900	783648440	9200	9200	9200	9200	0
73	20241113	175800	783648440	9200	9200	9200	9200	0
74	20241113	175700	783648440	9200	9200	9200	9200	0
75	20241113	175600	783648440	9200	9200	9200	9200	0
76	20241113	175500	783648440	9200	9200	9200	9200	0
77	20241113	175400	783648440	9200	9200	9200	9200	0
78	20241113	175300	783648440	9200	9200	9200	9200	0
79	20241113	175200	783648440	9200	9200	9200	9200	0
80	20241113	175100	783648440	9200	9200	9200	9200	0
81	20241113	175000	783648440	9200	9200	9200	9200	0
82	20241113	174900	783648440	9200	9200	9200	9200	0
83	20241113	174800	783648440	9200	9200	9200	9200	0
84	20241113	174700	783648440	9200	9200	9200	9200	0
85	20241113	174600	783648440	9200	9200	9200	9200	0
86	20241113	174500	783648440	9200	9200	9200	9200	0
87	20241113	174400	783648440	9200	9200	9200	9200	0
88	20241113	174300	783648440	9200	9200	9200	9200	0
89	20241113	174200	783648440	9200	9200	9200	9200	0
90	20241113	174100	783648440	9200	9200	9200	9200	0
91	20241113	174000	783648440	9200	9200	9200	9200	0
92	20241113	173900	783648440	9200	9200	9200	9200	1803
93	20241113	173800	783648440	9200	9200	9200	9200	0
94	20241113	173700	783648440	9200	9200	9200	9200	0
95	20241113	173600	783648440	9200	9200	9200	9200	0
96	20241113	173500	783648440	9200	9200	9200	9200	0
97	20241113	173400	783648440	9200	9200	9200	9200	0
98	20241113	173300	783648440	9200	9200	9200	9200	0
99	20241113	173200	783648440	9200	9200	9200	9200	0
100	20241113	173100	783648440	9200	9200	9200	9200	0
101	20241113	173000	783648440	9200	9200	9200	9200	0
102	20241113	172900	783648440	9200	9200	9200	9200	0
103	20241113	172800	783648440	9200	9200	9200	9200	0
104	20241113	172700	783648440	9200	9200	9200	9200	0
105	20241113	172600	783648440	9200	9200	9200	9200	0
106	20241113	172500	783648440	9200	9200	9200	9200	0
107	20241113	172400	783648440	9200	9200	9200	9200	0
108	20241113	172300	783648440	9200	9200	9200	9200	0
109	20241113	172200	783648440	9200	9200	9200	9200	0
110	20241113	172100	783648440	9200	9200	9200	9200	0
111	20241113	172000	783648440	9200	9200	9200	9200	0
112	20241113	171900	783648440	9200	9200	9200	9200	0
113	20241113	171800	783648440	9200	9200	9200	9200	0
114	20241113	171700	783648440	9200	9200	9200	9200	0
115	20241113	171600	783648440	9200	9200	9200	9200	0
116	20241113	171500	783648440	9200	9200	9200	9200	0
117	20241113	171400	783648440	9200	9200	9200	9200	0
118	20241113	171300	783648440	9200	9200	9200	9200	0
119	20241113	171200	783648440	9200	9200	9200	9200	0
120	20241113	171100	783648440	9200	9200	9200	9200	0
121	20241113	171000	783648440	9200	9200	9200	9200	0
122	20241113	170900	783648440	9200	9200	9200	9200	1803
123	20241113	170800	783648440	9200	9200	9200	9200	0
124	20241113	170700	783648440	9200	9200	9200	9200	0
125	20241113	170600	783648440	9200	9200	9200	9200	0
126	20241113	170500	783648440	9200	9200	9200	9200	0
127	20241113	170400	783648440	9200	9200	9200	9200	0
128	20241113	170300	783648440	9200	9200	9200	9200	0
129	20241113	170200	783648440	9200	9200	9200	9200	0
130	20241113	170100	783648440	9200	9200	9200	9200	0
131	20241113	170000	783648440	9200	9200	9200	9200	0
132	20241113	165900	783648440	9200	9200	9200	9200	0
133	20241113	165800	783648440	9200	9200	9200	9200	0
134	20241113	165700	783648440	9200	9200	9200	9200	0
135	20241113	165600	783648440	9200	9200	9200	9200	0
136	20241113	165500	783648440	9200	9200	9200	9200	0
137	20241113	165400	783648440	9200	9200	9200	9200	0
138	20241113	165300	783648440	9200	9200	9200	9200	0
139	20241113	165200	783648440	9200	9200	9200	9200	0
140	20241113	165100	783648440	9200	9200	9200	9200	0
141	20241113	165000	783648440	9200	9200	9200	9200	0
142	20241113	164900	783648440	9200	9200	9200	9200	0
143	20241113	164800	783648440	9200	9200	9200	9200	0
144	20241113	164700	783648440	9200	9200	9200	9200	0
145	20241113	164600	783648440	9200	9200	9200	9200	0
146	20241113	164500	783648440	9200	9200	9200	9200	0
147	20241113	164400	783648440	9200	9200	9200	9200	0
148	20241113	164300	783648440	9200	9200	9200	9200	0
149	20241113	164200	783648440	9200	9200	9200	9200	0
150	20241113	164100	783648440	9200	9200	9200	9200	0
151	20241113	164000	783648440	9200	9200	9200	9200	0
152	20241113	163900	783648440	9200	9200	9200	9200	1803
153	20241113	163800	783648440	9200	9200	9200	9200	0
154	20241113	163700	783648440	9200	9200	9200	9200	0
155	20241113	163600	783648440	9200	9200	9200	9200	0
156	20241113	163500	783648440	9200	9200	9200	9200	0
157	20241113	163400	783648440	9200	9200	9200	9200	0
158	20241113	163300	783648440	9200	9200	9200	9200	0
159	20241113	163200	783648440	9200	9200	9200	9200	0
160	20241113	163100	783648440	9200	9200	9200	9200	0
161	20241113	163000	783648440	9200	9200	9200	9200	0
162	20241113	162900	783648440	9200	9200	9200	9200	0
163	20241113	162800	783648440	9200	9200	9200	9200	0
164	20241113	162700	783648440	9200	9200	9200	9200	0
165	20241113	162600	783648440	9200	9200	9200	9200	0
166	20241113	162500	783648440	9200	9200	9200	9200	0
167	20241113	162400	783648440	9200	9200	9200	9200	0
168	20241113	162300	783648440	9200	9200	9200	9200	0
169	20241113	162200	783648440	9200	9200	9200	9200	0
170	20241113	162100	783648440	9200	9200	9200	9200	0
171	20241113	162000	783648440	9200	9200	9200	9200	0
172	20241113	161900	783648440	9200	9200	9200	9200	0
173	20241113	161800	783648440	9200	9200	9200	9200	0
174	20241113	161700	783648440	9200	9200	9200	9200	0
175	20241113	161600	783648440	9200	9200	9200	9200	0
176	20241113	161500	783648440	9200	9200	9200	9200	0
177	20241113	161400	783648440	9200	9200	9200	9200	0
178	20241113	161300	783648440	9200	9200	9200	9200	0
179	20241113	161200	783648440	9200	9200	9200	9200	0
180	20241113	161100	783648440	9200	9200	9200	9200	0
181	20241113	161000	783648440	9200	9200	9200	9200	0
182	20241113	160900	783648440	9200	9200	9200	9200	1803
183	20241113	160800	783648440	9200	9200	9200	9200	0
184	20241113	160700	783648440	9200	9200	9200	9200	0
185	20241113	160600	783648440	9200	9200	9200	9200	0
186	20241113	160500	783648440	9200	9200	9200	9200	0
187	20241113	160400	783648440	9200	9200	9200	9200	0
188	20241113	160300	783648440	9200	9200	9200	9200	0
189	20241113	160200	783648440	9200	9200	9200	9200	0
190	20241113	160100	783648440	9200	9200	9200	9200	0
191	20241113	160000	783648440	9200	9200	9200	9200	0
192	20241113	155900	783648440	9200	9200	9200	9200	0
193	20241113	155800	783648440	9200	9200	9200	9200	0
194	20241113	155700	783648440	9200	9200	9200	9200	0
195	20241113	155600	783648440	9200	9200	9200	9200	0
196	20241113	155500	783648440	9200	9200	9200	9200	0
197	20241113	155400	783648440	9200	9200	9200	9200	0
198	20241113	155300	783648440	9200	9200	9200	9200	0
199	20241113	155200	783648440	9200	9200	9200	9200	0
200	20241113	155100	783648440	9200	9200	9200	9200	0
201	20241113	155000	783648440	9200	9200	9200	9200	0
202	20241113	154900	783648440	9200	9200	9200	9200	0
203	20241113	154800	783648440	9200	9200	9200	9200	0
204	20241113	154700	783648440	9200	9200	9200	9200	0
205	20241113	154600	783648440	9200	9200	9200	9200	0
206	20241113	154500	783648440	9200	9200	9200	9200	0
207	20241113	154400	783648440	9200	9200	9200	9200	0
208	20241113	154300	783648440	9200	9200	9200	9200	0
209	20241113	154200	783648440	9200	9200	9200	9200	0
210	20241113	154100	783648440	9200	9200	9200	9200	0
211	20241113	154000	783648440	9200	9200	9200	9200	0
212	20241113	153900	783648440	9200	9200	9200	9200	1803
213	20241113	153800	783648440	9200	9200	9200	9200	0
214	20241113	153700	783648440	9200	9200	9200	9200	0
215	20241113	153600	783648440	9200	9200	9200	9200	0
216	20241113	153500	783648440	9200	9200	9200	9200	0
217	20241113	153400	783648440	9200	9200	9200	9200	0
218	20241113	153300	783648440	9200	9200	9200	9200	0
219	20241113	153200	783648440	9200	9200	9200	9200	0
220	20241113	153100	783648440	9200	9200	9200	9200	0
221	20241113	153000	783648440	9200	9200	9200	9200	1803
222	20241113	152900	767060840	9200	9200	9200	9200	0
223	20241113	152800	767060840	9200	9200	9200	9200	0
224	20241113	152700	767060840	9200	9200	9200	9200	0
225	20241113	152600	767060840	9200	9200	9200	9200	0
226	20241113	152500	767060840	9200	9200	9200	9200	0
227	20241113	152400	767060840	9200	9200	9200	9200	0
228	20241113	152300	767060840	9200	9200	9200	9200	0
229	20241113	152200	767060840	9200	9200	9200	9200	0
230	20241113	152100	767060840	9200	9200	9200	9200	0
231	20241113	152000	767060840	9200	9200	9200	9200	0
232	20241113	151900	767060840	9200	9190	9200	9190	354
233	20241113	151800	763804970	9200	9200	9200	9190	320
234	20241113	151700	760861010	9200	9220	9220	9200	606
235	20241113	151600	755281070	9200	9210	9210	9200	1086
236	20241113	151500	745279320	9210	9230	9230	9210	312
237	20241113	151400	742400870	9210	9230	9240	9210	450
238	20241113	151300	738251130	9210	9230	9230	9210	429
239	20241113	151200	734295290	9230	9230	9230	9230	353
240	20241113	151100	731037100	9240	9240	9240	9240	22
241	20241113	151000	730833820	9220	9210	9230	9210	290
242	20241113	150900	728157430	9220	9210	9220	9210	37
243	20241113	150800	727816440	9220	9230	9230	9220	126
244	20241113	150700	726654090	9230	9250	9250	9230	238
245	20241113	150600	724454270	9240	9240	9240	9230	103
246	20241113	150500	723502940	9240	9250	9250	9240	69
247	20241113	150400	722864790	9240	9240	9250	9240	571
248	20241113	150300	717585700	9240	9250	9250	9240	268
249	20241113	150200	715108380	9250	9230	9250	9230	409
250	20241113	150100	711327110	9230	9240	9240	9230	266
251	20241113	150000	708870910	9200	9190	9250	9190	143
252	20241113	145900	707551900	9240	9230	9240	9190	467
253	20241113	145800	703251970	9230	9230	9240	9230	104
254	20241113	145700	702291820	9210	9220	9230	9210	211
255	20241113	145600	700347930	9210	9210	9210	9210	50
256	20241113	145500	699887430	9210	9230	9230	9210	106
257	20241113	145400	698909150	9240	9240	9240	9240	0
258	20241113	145300	698909150	9240	9240	9240	9230	581
259	20241113	145200	693545850	9260	9260	9260	9260	0
260	20241113	145100	693545850	9260	9260	9260	9260	59
261	20241113	145000	692999510	9260	9260	9260	9260	101
262	20241113	144900	692064250	9270	9210	9270	9210	537
263	20241113	144800	687111980	9210	9240	9240	9210	490
264	20241113	144700	682588610	9250	9250	9250	9250	3
265	20241113	144600	682560860	9250	9250	9250	9230	721
266	20241113	144500	675904990	9230	9230	9230	9230	52
267	20241113	144400	675425030	9230	9260	9270	9230	376
268	20241113	144300	671946600	9230	9260	9260	9230	21
269	20241113	144200	671752440	9270	9230	9270	9230	129
270	20241113	144100	670560890	9240	9250	9250	9240	283
271	20241113	144000	667943150	9280	9280	9280	9280	0
272	20241113	143900	667943150	9280	9290	9290	9280	142
273	20241113	143800	666624390	9280	9290	9290	9280	20
274	20241113	143700	666438740	9290	9290	9290	9290	1
275	20241113	143600	666429450	9300	9300	9300	9300	0
276	20241113	143500	666429450	9300	9300	9300	9300	24
277	20241113	143400	666206250	9290	9290	9290	9290	24
278	20241113	143300	665983290	9290	9290	9290	9290	0
279	20241113	143200	665983290	9290	9290	9290	9290	79
280	20241113	143100	665249380	9290	9290	9290	9290	0
281	20241113	143000	665249380	9290	9290	9290	9290	1
282	20241113	142900	665240090	9300	9300	9300	9300	45
283	20241113	142800	664821590	9300	9310	9310	9300	27
284	20241113	142700	664570480	9310	9310	9310	9310	0
285	20241113	142600	664570480	9310	9290	9310	9290	2576
286	20241113	142500	640636470	9280	9280	9290	9280	102
287	20241113	142400	639688950	9280	9280	9280	9280	296
288	20241113	142300	636942070	9280	9290	9290	9280	27
289	20241113	142200	636691500	9280	9280	9280	9280	0
290	20241113	142100	636691500	9280	9280	9280	9280	50
291	20241113	142000	636227500	9280	9270	9280	9270	156
292	20241113	141900	634779830	9270	9240	9270	9240	50
293	20241113	141800	634316660	9240	9240	9240	9240	30
294	20241113	141700	634039460	9250	9250	9250	9250	20
295	20241113	141600	633854460	9280	9280	9280	9280	578
296	20241113	141500	628490620	9270	9250	9270	9250	1558
297	20241113	141400	614062610	9260	9260	9260	9260	648
298	20241113	141300	608062130	9270	9270	9270	9270	24
299	20241113	141200	607839650	9230	9260	9260	9230	11
300	20241113	141100	607738090	9260	9260	9260	9260	76
301	20241113	141000	607034330	9260	9260	9260	9260	0
302	20241113	140900	607034330	9260	9260	9270	9260	149
303	20241113	140800	605654570	9230	9230	9230	9230	0
304	20241113	140700	605654570	9230	9240	9240	9230	31
305	20241113	140600	605368170	9230	9240	9270	9230	122
306	20241113	140500	604238250	9260	9250	9270	9250	99
307	20241113	140400	603321460	9230	9240	9240	9230	84
308	20241113	140300	602545650	9270	9270	9270	9270	0
309	20241113	140200	602545650	9270	9270	9270	9270	0
310	20241113	140100	602545650	9270	9270	9270	9270	0
311	20241113	140000	602545650	9270	9270	9270	9270	0
312	20241113	135900	602545650	9270	9280	9280	9270	84
313	20241113	135800	601766300	9280	9250	9280	9240	1202
314	20241113	135700	590644890	9240	9240	9240	9240	104
315	20241113	135600	589683930	9240	9240	9250	9240	126
316	20241113	135500	588519670	9230	9230	9230	9230	12
317	20241113	135400	588408910	9230	9230	9240	9200	254
318	20241113	135300	586069450	9230	9230	9230	9230	1
319	20241113	135200	586060220	9230	9240	9240	9230	16
320	20241113	135100	585912500	9240	9240	9240	9240	56
321	20241113	135000	585395060	9240	9240	9240	9240	132
322	20241113	134900	584175380	9240	9240	9240	9240	0
323	20241113	134800	584175380	9240	9240	9240	9240	25
324	20241113	134700	583944380	9240	9240	9240	9240	51
325	20241113	134600	583473140	9230	9250	9250	9230	65
326	20241113	134500	582872460	9250	9250	9250	9250	13
327	20241113	134400	582752210	9260	9250	9260	9250	17
328	20241113	134300	582594950	9260	9260	9260	9260	44
329	20241113	134200	582187510	9270	9270	9270	9270	0
330	20241113	134100	582187510	9270	9280	9280	9270	103
331	20241113	134000	581232670	9290	9290	9290	9290	0
332	20241113	133900	581232670	9290	9290	9290	9290	0
333	20241113	133800	581232670	9290	9290	9290	9290	0
334	20241113	133700	581232670	9290	9290	9290	9290	56
335	20241113	133600	580712430	9300	9300	9300	9300	0
336	20241113	133500	580712430	9300	9300	9300	9300	0
337	20241113	133400	580712430	9300	9300	9300	9300	0
338	20241113	133300	580712430	9300	9300	9300	9300	0
339	20241113	133200	580712430	9300	9300	9300	9300	159
340	20241113	133100	579233730	9300	9290	9300	9290	246
341	20241113	133000	576947890	9270	9270	9270	9270	264
342	20241113	132900	574500610	9260	9260	9260	9260	33
343	20241113	132800	574195030	9260	9270	9270	9260	77
344	20241113	132700	573481440	9260	9250	9260	9250	310
345	20241113	132600	570612590	9230	9230	9230	9230	23
346	20241113	132500	570400300	9240	9240	9240	9240	0
347	20241113	132400	570400300	9240	9240	9240	9240	1
348	20241113	132300	570391060	9250	9250	9250	9250	8
349	20241113	132200	570317060	9250	9240	9250	9240	36
350	20241113	132100	569984170	9210	9200	9210	9200	923
351	20241113	132000	561487720	9190	9180	9190	9170	635
352	20241113	131900	555658390	9180	9190	9190	9180	365
353	20241113	131800	552304080	9190	9190	9190	9190	99
354	20241113	131700	551394270	9170	9170	9170	9170	0
355	20241113	131600	551394270	9170	9200	9200	9170	23
356	20241113	131500	551182880	9160	9160	9160	9160	15
357	20241113	131400	551045480	9180	9180	9180	9180	1
358	20241113	131300	551036300	9200	9180	9200	9150	702
359	20241113	131200	544611210	9180	9180	9180	9180	242
360	20241113	131100	542389650	9180	9200	9200	9180	531
361	20241113	131000	537509490	9210	9220	9220	9190	573
362	20241113	130900	532234230	9220	9220	9220	9220	15
363	20241113	130800	532095930	9210	9210	9210	9210	0
364	20241113	130700	532095930	9210	9210	9210	9210	0
365	20241113	130600	532095930	9210	9210	9210	9210	21
366	20241113	130500	531902520	9200	9200	9200	9200	0
367	20241113	130400	531902520	9200	9200	9200	9200	0
368	20241113	130300	531902520	9200	9200	9200	9200	0
369	20241113	130200	531902520	9200	9200	9200	9200	1
370	20241113	130100	531893320	9200	9250	9250	9190	2040
371	20241113	130000	513111250	9230	9230	9230	9230	0
372	20241113	125900	513111250	9230	9230	9260	9230	255
373	20241113	125800	510755770	9220	9230	9230	9220	5
374	20241113	125700	510709660	9220	9220	9220	9220	100
375	20241113	125600	509787660	9220	9220	9220	9220	0
376	20241113	125500	509787660	9220	9220	9220	9220	1
377	20241113	125400	509778440	9250	9250	9250	9250	0
378	20241113	125300	509778440	9250	9250	9250	9250	1
379	20241113	125200	509769190	9220	9220	9220	9220	257
380	20241113	125100	507399650	9220	9220	9220	9220	10
381	20241113	125000	507307450	9230	9230	9230	9230	3
382	20241113	124900	507279760	9240	9240	9240	9240	0
383	20241113	124800	507279760	9240	9240	9240	9240	0
384	20241113	124700	507279760	9240	9240	9240	9240	0
385	20241113	124600	507279760	9240	9220	9240	9220	321
386	20241113	124500	504313920	9220	9220	9220	9220	0
387	20241113	124400	504313920	9220	9220	9220	9220	1
388	20241113	124300	504304700	9210	9210	9210	9210	30
389	20241113	124200	504028400	9210	9230	9230	9210	2020
390	20241113	124100	485420630	9220	9220	9220	9220	6
391	20241113	124000	485365310	9210	9210	9210	9210	0
392	20241113	123900	485365310	9210	9230	9240	9210	496
393	20241113	123800	480794660	9240	9240	9240	9240	0
394	20241113	123700	480794660	9240	9240	9240	9240	0
395	20241113	123600	480794660	9240	9240	9240	9240	92
396	20241113	123500	479944580	9220	9260	9260	9220	1747
397	20241113	123400	463808720	9260	9260	9260	9260	125
398	20241113	123300	462651220	9260	9260	9260	9260	0
399	20241113	123200	462651220	9260	9280	9280	9260	300
400	20241113	123100	459872090	9270	9270	9270	9270	0
401	20241113	123000	459872090	9270	9270	9270	9270	0
402	20241113	122900	459872090	9270	9270	9270	9270	1
403	20241113	122800	459862820	9260	9260	9260	9260	0
404	20241113	122700	459862820	9260	9310	9310	9260	100
405	20241113	122600	458933310	9310	9310	9310	9310	9
406	20241113	122500	458849520	9310	9290	9310	9290	51
407	20241113	122400	458375350	9310	9300	9310	9300	188
408	20241113	122300	456626140	9290	9290	9290	9290	41
409	20241113	122200	456245250	9300	9300	9300	9300	1
410	20241113	122100	456235950	9290	9290	9290	9290	1
411	20241113	122000	456226660	9260	9260	9260	9260	88
412	20241113	121900	455411780	9260	9260	9260	9260	0
413	20241113	121800	455411780	9260	9260	9260	9260	0
414	20241113	121700	455411780	9260	9260	9260	9260	0
415	20241113	121600	455411780	9260	9260	9260	9260	0
416	20241113	121500	455411780	9260	9260	9260	9260	35
417	20241113	121400	455087680	9260	9260	9260	9260	0
418	20241113	121300	455087680	9260	9260	9260	9260	1
419	20241113	121200	455078420	9270	9270	9270	9270	27
420	20241113	121100	454828130	9310	9310	9310	9310	0
421	20241113	121000	454828130	9310	9310	9310	9310	0
422	20241113	120900	454828130	9310	9310	9310	9310	0
423	20241113	120800	454828130	9310	9310	9310	9310	0
424	20241113	120700	454828130	9310	9310	9310	9310	1
425	20241113	120600	454818820	9310	9310	9310	9310	2
426	20241113	120500	454800200	9250	9260	9260	9250	60
427	20241113	120400	454245040	9300	9300	9300	9300	0
428	20241113	120300	454245040	9300	9280	9300	9280	354
429	20241113	120200	450956960	9280	9280	9280	9280	1
430	20241113	120100	450947680	9280	9280	9280	9280	86
431	20241113	120000	450149600	9280	9250	9280	9250	60
432	20241113	115900	449592920	9250	9260	9260	9250	345
433	20241113	115800	446401120	9270	9270	9270	9270	0
434	20241113	115700	446401120	9270	9270	9270	9270	0
435	20241113	115600	446401120	9270	9270	9280	9270	58
436	20241113	115500	445863380	9280	9260	9280	9260	56
437	20241113	115400	445343720	9260	9260	9260	9260	293
438	20241113	115300	442630540	9260	9260	9260	9260	0
439	20241113	115200	442630540	9260	9280	9280	9260	33
440	20241113	115100	442324400	9290	9280	9290	9280	50
441	20241113	115000	441860000	9260	9260	9260	9260	0
442	20241113	114900	441860000	9260	9260	9260	9260	0
443	20241113	114800	441860000	9260	9260	9260	9250	104
444	20241113	114700	440897500	9290	9290	9290	9290	0
445	20241113	114600	440897500	9290	9290	9290	9290	1
446	20241113	114500	440888210	9250	9250	9250	9250	20
447	20241113	114400	440703210	9290	9290	9290	9290	0
448	20241113	114300	440703210	9290	9290	9290	9290	0
449	20241113	114200	440703210	9290	9290	9290	9290	0
450	20241113	114100	440703210	9290	9290	9290	9290	1
451	20241113	114000	440693920	9250	9250	9250	9250	0
452	20241113	113900	440693920	9250	9290	9290	9250	62
453	20241113	113800	440119230	9300	9300	9300	9300	56
454	20241113	113700	439598430	9310	9300	9310	9300	85
455	20241113	113600	438807920	9300	9260	9300	9260	140
456	20241113	113500	437507440	9240	9250	9260	9240	728
457	20241113	113400	430773510	9250	9250	9250	9250	100
458	20241113	113300	429848510	9250	9250	9300	9250	2057
459	20241113	113200	410817760	9250	9270	9300	9250	578
460	20241113	113100	405466920	9260	9290	9290	9260	1991
461	20241113	113000	386971130	9290	9300	9300	9290	1659
462	20241113	112900	371542610	9300	9300	9300	9300	7
463	20241113	112800	371477510	9300	9300	9300	9300	352
464	20241113	112700	368203910	9300	9290	9300	9290	34
465	20241113	112600	367887770	9290	9280	9290	9270	419
466	20241113	112500	363999110	9280	9280	9280	9280	43
467	20241113	112400	363600070	9270	9270	9270	9270	3
468	20241113	112300	363572260	9270	9270	9270	9260	821
469	20241113	112200	355962620	9280	9300	9300	9280	4003
470	20241113	112100	318778540	9300	9290	9310	9290	339
471	20241113	112000	315628470	9300	9290	9300	9290	109
472	20241113	111900	314615820	9300	9300	9300	9300	38
473	20241113	111800	314262420	9300	9280	9310	9280	156
474	20241113	111700	312813340	9280	9300	9300	9280	1897
475	20241113	111600	295171630	9300	9300	9300	9300	287
476	20241113	111500	292502530	9300	9300	9300	9300	20
477	20241113	111400	292316530	9300	9320	9320	9300	339
478	20241113	111300	289163710	9330	9330	9330	9330	102
479	20241113	111200	288212050	9300	9300	9300	9300	114
480	20241113	111100	287151850	9300	9300	9300	9300	15
481	20241113	111000	287012350	9300	9300	9300	9300	4
482	20241113	110900	286975150	9290	9290	9290	9290	5
483	20241113	110800	286928700	9280	9280	9280	9280	0
484	20241113	110700	286928700	9280	9280	9280	9280	10
485	20241113	110600	286835900	9280	9310	9310	9280	380
486	20241113	110500	283307400	9360	9360	9360	9360	0
487	20241113	110400	283307400	9360	9360	9360	9360	0
488	20241113	110300	283307400	9360	9360	9360	9360	2
489	20241113	110200	283288680	9370	9350	9370	9350	2
490	20241113	110100	283269960	9350	9350	9350	9350	26
491	20241113	110000	283026860	9310	9310	9310	9310	295
492	20241113	105900	280280410	9270	9260	9270	9260	2
493	20241113	105800	280261880	9260	9260	9260	9260	3
494	20241113	105700	280234100	9260	9310	9310	9260	1311
495	20241113	105600	268054970	9320	9320	9320	9320	10
496	20241113	105500	267961770	9320	9320	9320	9320	0
497	20241113	105400	267961770	9320	9320	9320	9320	20
498	20241113	105300	267775370	9310	9350	9380	9310	2149
499	20241113	105200	247650640	9350	9350	9350	9350	10
500	20241113	105100	247557140	9350	9350	9350	9350	2
501	20241113	105000	247538440	9350	9320	9350	9320	12
502	20241113	104900	247426430	9340	9330	9340	9330	137
503	20241113	104800	246147210	9320	9320	9320	9320	0
504	20241113	104700	246147210	9320	9320	9320	9320	0
505	20241113	104600	246147210	9320	9320	9320	9320	13
506	20241113	104500	246026050	9320	9300	9320	9250	976
507	20241113	104400	236968860	9330	9330	9330	9330	0
508	20241113	104300	236968860	9330	9330	9330	9330	5
509	20241113	104200	236922210	9330	9330	9330	9330	42
510	20241113	104100	236530350	9330	9310	9330	9310	284
511	20241113	104000	233882710	9320	9300	9320	9300	236
512	20241113	103900	231683410	9300	9270	9300	9250	135
513	20241113	103800	230432040	9260	9260	9260	9260	4
514	20241113	103700	230395000	9250	9260	9260	9250	150
515	20241113	103600	229007260	9300	9300	9300	9300	84
516	20241113	103500	228226060	9300	9270	9300	9270	126
517	20241113	103400	227054980	9260	9270	9270	9260	864
518	20241113	103300	219053260	9270	9280	9280	9270	71
519	20241113	103200	218395070	9290	9290	9290	9290	17
520	20241113	103100	218237140	9320	9300	9320	9300	31
521	20241113	103000	217948620	9310	9310	9310	9310	1
522	20241113	102900	217939310	9310	9310	9310	9310	27
523	20241113	102800	217687940	9270	9330	9330	9270	36
524	20241113	102700	217354140	9320	9330	9330	9320	157
525	20241113	102600	215889610	9330	9280	9330	9270	756
526	20241113	102500	208878120	9270	9290	9290	9270	106
527	20241113	102400	207894300	9340	9350	9360	9340	161
528	20241113	102300	206389230	9290	9320	9340	9290	67
529	20241113	102200	205764940	9320	9330	9330	9320	36
530	20241113	102100	205429310	9340	9340	9340	9340	58
531	20241113	102000	204887590	9340	9350	9350	9340	107
532	20241113	101900	203887160	9350	9350	9350	9350	0
533	20241113	101800	203887160	9350	9350	9350	9350	56
534	20241113	101700	203363560	9350	9350	9350	9350	12
535	20241113	101600	203251360	9280	9360	9360	9280	16
536	20241113	101500	203101920	9360	9360	9360	9360	46
537	20241113	101400	202671360	9360	9330	9360	9330	125
538	20241113	101300	201503950	9340	9330	9340	9270	1590
539	20241113	101200	186760230	9320	9300	9350	9270	503
540	20241113	101100	182089650	9300	9350	9350	9300	102
541	20241113	101000	181136500	9350	9300	9350	9290	165
542	20241113	100900	179599850	9290	9310	9370	9280	597
543	20241113	100800	174048260	9290	9320	9320	9280	1075
544	20241113	100700	164042980	9340	9340	9340	9340	1
545	20241113	100600	164033640	9330	9330	9330	9330	50
546	20241113	100500	163567140	9310	9340	9340	9310	488
547	20241113	100400	159014940	9380	9330	9380	9320	635
548	20241113	100300	153090890	9340	9370	9370	9340	472
549	20241113	100200	148669120	9370	9360	9370	9360	241
550	20241113	100100	146412550	9350	9350	9350	9350	0
551	20241113	100000	146412550	9350	9370	9370	9340	110
552	20241113	095900	145384300	9370	9370	9370	9370	1
553	20241113	095800	145374930	9370	9370	9370	9370	0
554	20241113	095700	145374930	9370	9360	9370	9360	21
555	20241113	095600	145178260	9370	9370	9370	9370	117
556	20241113	095500	144081970	9370	9370	9370	9370	73
557	20241113	095400	143397960	9340	9350	9350	9330	521
558	20241113	095300	138534530	9350	9350	9350	9350	53
559	20241113	095200	138038980	9330	9340	9340	9330	18
560	20241113	095100	137871020	9340	9340	9340	9340	3
561	20241113	095000	137843000	9340	9340	9340	9340	0
562	20241113	094900	137843000	9340	9340	9340	9340	94
563	20241113	094800	136965040	9320	9340	9340	9320	50
564	20241113	094700	136498850	9330	9350	9350	9330	401
565	20241113	094600	132757500	9350	9350	9350	9350	62
566	20241113	094500	132177800	9350	9350	9350	9350	5
567	20241113	094400	132131050	9350	9380	9390	9350	15
568	20241113	094300	131990550	9380	9380	9390	9380	13
569	20241113	094200	131868580	9380	9380	9380	9380	38
570	20241113	094100	131512140	9380	9380	9390	9380	119
571	20241113	094000	130395910	9330	9330	9330	9330	8
572	20241113	093900	130321270	9320	9320	9320	9320	17
573	20241113	093800	130162830	9320	9390	9390	9320	58
574	20241113	093700	129621060	9380	9380	9390	9290	347
575	20241113	093600	126390930	9380	9380	9380	9350	27
576	20241113	093500	126138010	9390	9350	9390	9350	346
577	20241113	093400	122889850	9350	9350	9350	9350	94
578	20241113	093300	122010950	9350	9350	9350	9350	6
579	20241113	093200	121954850	9380	9350	9380	9350	141
580	20241113	093100	120632760	9340	9360	9370	9280	301
581	20241113	093000	117827530	9300	9330	9360	9270	1125
582	20241113	092900	107338070	9270	9270	9340	9270	591
583	20241113	092800	101858250	9350	9330	9360	9330	80
584	20241113	092700	101110270	9330	9270	9330	9260	681
585	20241113	092600	94798950	9260	9380	9380	9260	570
586	20241113	092500	89501050	9300	9410	9410	9290	3006
587	20241113	092400	61520080	9430	9420	9430	9420	123
588	20241113	092300	60360290	9430	9430	9430	9310	630
589	20241113	092200	54468970	9370	9400	9400	9370	288
590	20241113	092100	51763470	9420	9390	9430	9370	699
591	20241113	092000	45202710	9430	9450	9450	9390	742
592	20241113	091900	38223560	9450	9480	9510	9450	151
593	20241113	091800	36787940	9480	9480	9480	9480	3
594	20241113	091700	36759500	9420	9470	9500	9410	340
595	20241113	091600	33554560	9420	9510	9510	9420	76
596	20241113	091500	32834220	9510	9510	9510	9510	4
597	20241113	091400	32796180	9520	9510	9520	9510	19
598	20241113	091300	32615380	9430	9520	9530	9430	151
599	20241113	091200	31181330	9520	9410	9520	9410	129
600	20241113	091100	29954040	9400	9410	9410	9400	261
601	20241113	091000	27500520	9450	9440	9450	9410	33
602	20241113	090900	27189580	9440	9470	9470	9440	150
603	20241113	090800	25771340	9450	9480	9480	9450	111
604	20241113	090700	24721190	9550	9520	9550	9470	63
605	20241113	090600	24121290	9520	9550	9550	9520	341
606	20241113	090500	20865940	9560	9560	9560	9560	34
607	20241113	090400	20540900	9560	9500	9560	9480	54
608	20241113	090300	20025920	9570	9580	9580	9500	405
609	20241113	090200	16166160	9600	9520	9600	9510	425
610	20241113	090100	12115240	9520	9520	9520	9510	302
611	20241113	090000	9242310	9520	9400	9600	9400	981