KissMeData/093520/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200000	849425520	7960	7960	7960	7960	667
3	20241113	195900	849425520	7960	7960	7960	7960	0
4	20241113	195800	849425520	7960	7960	7960	7960	0
5	20241113	195700	849425520	7960	7960	7960	7960	0
6	20241113	195600	849425520	7960	7960	7960	7960	0
7	20241113	195500	849425520	7960	7960	7960	7960	0
8	20241113	195400	849425520	7960	7960	7960	7960	0
9	20241113	195300	849425520	7960	7960	7960	7960	0
10	20241113	195200	849425520	7960	7960	7960	7960	0
11	20241113	195100	849425520	7960	7960	7960	7960	0
12	20241113	195000	849425520	7960	7960	7960	7960	0
13	20241113	194900	849425520	7960	7960	7960	7960	0
14	20241113	194800	849425520	7960	7960	7960	7960	0
15	20241113	194700	849425520	7960	7960	7960	7960	0
16	20241113	194600	849425520	7960	7960	7960	7960	0
17	20241113	194500	849425520	7960	7960	7960	7960	0
18	20241113	194400	849425520	7960	7960	7960	7960	0
19	20241113	194300	849425520	7960	7960	7960	7960	0
20	20241113	194200	849425520	7960	7960	7960	7960	0
21	20241113	194100	849425520	7960	7960	7960	7960	0
22	20241113	194000	849425520	7960	7960	7960	7960	0
23	20241113	193900	849425520	7960	7960	7960	7960	0
24	20241113	193800	849425520	7960	7960	7960	7960	0
25	20241113	193700	849425520	7960	7960	7960	7960	0
26	20241113	193600	849425520	7960	7960	7960	7960	0
27	20241113	193500	849425520	7960	7960	7960	7960	0
28	20241113	193400	849425520	7960	7960	7960	7960	0
29	20241113	193300	849425520	7960	7960	7960	7960	0
30	20241113	193200	849425520	7960	7960	7960	7960	0
31	20241113	193100	849425520	7960	7960	7960	7960	0
32	20241113	193000	849425520	7960	7960	7960	7960	667
33	20241113	192900	849425520	7960	7960	7960	7960	0
34	20241113	192800	849425520	7960	7960	7960	7960	0
35	20241113	192700	849425520	7960	7960	7960	7960	0
36	20241113	192600	849425520	7960	7960	7960	7960	0
37	20241113	192500	849425520	7960	7960	7960	7960	0
38	20241113	192400	849425520	7960	7960	7960	7960	0
39	20241113	192300	849425520	7960	7960	7960	7960	0
40	20241113	192200	849425520	7960	7960	7960	7960	0
41	20241113	192100	849425520	7960	7960	7960	7960	0
42	20241113	192000	849425520	7960	7960	7960	7960	0
43	20241113	191900	849425520	7960	7960	7960	7960	0
44	20241113	191800	849425520	7960	7960	7960	7960	0
45	20241113	191700	849425520	7960	7960	7960	7960	0
46	20241113	191600	849425520	7960	7960	7960	7960	0
47	20241113	191500	849425520	7960	7960	7960	7960	0
48	20241113	191400	849425520	7960	7960	7960	7960	0
49	20241113	191300	849425520	7960	7960	7960	7960	0
50	20241113	191200	849425520	7960	7960	7960	7960	0
51	20241113	191100	849425520	7960	7960	7960	7960	0
52	20241113	191000	849425520	7960	7960	7960	7960	0
53	20241113	190900	849425520	7960	7960	7960	7960	0
54	20241113	190800	849425520	7960	7960	7960	7960	0
55	20241113	190700	849425520	7960	7960	7960	7960	0
56	20241113	190600	849425520	7960	7960	7960	7960	0
57	20241113	190500	849425520	7960	7960	7960	7960	0
58	20241113	190400	849425520	7960	7960	7960	7960	0
59	20241113	190300	849425520	7960	7960	7960	7960	0
60	20241113	190200	849425520	7960	7960	7960	7960	0
61	20241113	190100	849425520	7960	7960	7960	7960	0
62	20241113	190000	849425520	7960	7960	7960	7960	667
63	20241113	185900	849425520	7960	7960	7960	7960	0
64	20241113	185800	849425520	7960	7960	7960	7960	0
65	20241113	185700	849425520	7960	7960	7960	7960	0
66	20241113	185600	849425520	7960	7960	7960	7960	0
67	20241113	185500	849425520	7960	7960	7960	7960	0
68	20241113	185400	849425520	7960	7960	7960	7960	0
69	20241113	185300	849425520	7960	7960	7960	7960	0
70	20241113	185200	849425520	7960	7960	7960	7960	0
71	20241113	185100	849425520	7960	7960	7960	7960	0
72	20241113	185000	849425520	7960	7960	7960	7960	0
73	20241113	184900	849425520	7960	7960	7960	7960	0
74	20241113	184800	849425520	7960	7960	7960	7960	0
75	20241113	184700	849425520	7960	7960	7960	7960	0
76	20241113	184600	849425520	7960	7960	7960	7960	0
77	20241113	184500	849425520	7960	7960	7960	7960	0
78	20241113	184400	849425520	7960	7960	7960	7960	0
79	20241113	184300	849425520	7960	7960	7960	7960	0
80	20241113	184200	849425520	7960	7960	7960	7960	0
81	20241113	184100	849425520	7960	7960	7960	7960	0
82	20241113	184000	849425520	7960	7960	7960	7960	0
83	20241113	183900	849425520	7960	7960	7960	7960	0
84	20241113	183800	849425520	7960	7960	7960	7960	0
85	20241113	183700	849425520	7960	7960	7960	7960	0
86	20241113	183600	849425520	7960	7960	7960	7960	0
87	20241113	183500	849425520	7960	7960	7960	7960	0
88	20241113	183400	849425520	7960	7960	7960	7960	0
89	20241113	183300	849425520	7960	7960	7960	7960	0
90	20241113	183200	849425520	7960	7960	7960	7960	0
91	20241113	183100	849425520	7960	7960	7960	7960	0
92	20241113	183000	849425520	7960	7960	7960	7960	667
93	20241113	182900	849425520	7960	7960	7960	7960	0
94	20241113	182800	849425520	7960	7960	7960	7960	0
95	20241113	182700	849425520	7960	7960	7960	7960	0
96	20241113	182600	849425520	7960	7960	7960	7960	0
97	20241113	182500	849425520	7960	7960	7960	7960	0
98	20241113	182400	849425520	7960	7960	7960	7960	0
99	20241113	182300	849425520	7960	7960	7960	7960	0
100	20241113	182200	849425520	7960	7960	7960	7960	0
101	20241113	182100	849425520	7960	7960	7960	7960	0
102	20241113	182000	849425520	7960	7960	7960	7960	0
103	20241113	181900	849425520	7960	7960	7960	7960	0
104	20241113	181800	849425520	7960	7960	7960	7960	0
105	20241113	181700	849425520	7960	7960	7960	7960	0
106	20241113	181600	849425520	7960	7960	7960	7960	0
107	20241113	181500	849425520	7960	7960	7960	7960	0
108	20241113	181400	849425520	7960	7960	7960	7960	0
109	20241113	181300	849425520	7960	7960	7960	7960	0
110	20241113	181200	849425520	7960	7960	7960	7960	0
111	20241113	181100	849425520	7960	7960	7960	7960	0
112	20241113	181000	849425520	7960	7960	7960	7960	0
113	20241113	180900	849425520	7960	7960	7960	7960	0
114	20241113	180800	849425520	7960	7960	7960	7960	0
115	20241113	180700	849425520	7960	7960	7960	7960	0
116	20241113	180600	849425520	7960	7960	7960	7960	0
117	20241113	180500	849425520	7960	7960	7960	7960	0
118	20241113	180400	849425520	7960	7960	7960	7960	0
119	20241113	180300	849425520	7960	7960	7960	7960	0
120	20241113	180200	849425520	7960	7960	7960	7960	0
121	20241113	180100	849425520	7960	7960	7960	7960	0
122	20241113	180000	849425520	7960	7960	7960	7960	667
123	20241113	175900	849425520	7960	7960	7960	7960	0
124	20241113	175800	849425520	7960	7960	7960	7960	0
125	20241113	175700	849425520	7960	7960	7960	7960	0
126	20241113	175600	849425520	7960	7960	7960	7960	0
127	20241113	175500	849425520	7960	7960	7960	7960	0
128	20241113	175400	849425520	7960	7960	7960	7960	0
129	20241113	175300	849425520	7960	7960	7960	7960	0
130	20241113	175200	849425520	7960	7960	7960	7960	0
131	20241113	175100	849425520	7960	7960	7960	7960	0
132	20241113	175000	849425520	7960	7960	7960	7960	0
133	20241113	174900	849425520	7960	7960	7960	7960	0
134	20241113	174800	849425520	7960	7960	7960	7960	0
135	20241113	174700	849425520	7960	7960	7960	7960	0
136	20241113	174600	849425520	7960	7960	7960	7960	0
137	20241113	174500	849425520	7960	7960	7960	7960	0
138	20241113	174400	849425520	7960	7960	7960	7960	0
139	20241113	174300	849425520	7960	7960	7960	7960	0
140	20241113	174200	849425520	7960	7960	7960	7960	0
141	20241113	174100	849425520	7960	7960	7960	7960	0
142	20241113	174000	849425520	7960	7960	7960	7960	0
143	20241113	173900	849425520	7960	7960	7960	7960	0
144	20241113	173800	849425520	7960	7960	7960	7960	0
145	20241113	173700	849425520	7960	7960	7960	7960	0
146	20241113	173600	849425520	7960	7960	7960	7960	0
147	20241113	173500	849425520	7960	7960	7960	7960	0
148	20241113	173400	849425520	7960	7960	7960	7960	0
149	20241113	173300	849425520	7960	7960	7960	7960	0
150	20241113	173200	849425520	7960	7960	7960	7960	0
151	20241113	173100	849425520	7960	7960	7960	7960	0
152	20241113	173000	849425520	7960	7960	7960	7960	667
153	20241113	172900	849425520	7960	7960	7960	7960	0
154	20241113	172800	849425520	7960	7960	7960	7960	0
155	20241113	172700	849425520	7960	7960	7960	7960	0
156	20241113	172600	849425520	7960	7960	7960	7960	0
157	20241113	172500	849425520	7960	7960	7960	7960	0
158	20241113	172400	849425520	7960	7960	7960	7960	0
159	20241113	172300	849425520	7960	7960	7960	7960	0
160	20241113	172200	849425520	7960	7960	7960	7960	0
161	20241113	172100	849425520	7960	7960	7960	7960	0
162	20241113	172000	849425520	7960	7960	7960	7960	0
163	20241113	171900	849425520	7960	7960	7960	7960	0
164	20241113	171800	849425520	7960	7960	7960	7960	0
165	20241113	171700	849425520	7960	7960	7960	7960	0
166	20241113	171600	849425520	7960	7960	7960	7960	0
167	20241113	171500	849425520	7960	7960	7960	7960	0
168	20241113	171400	849425520	7960	7960	7960	7960	0
169	20241113	171300	849425520	7960	7960	7960	7960	0
170	20241113	171200	849425520	7960	7960	7960	7960	0
171	20241113	171100	849425520	7960	7960	7960	7960	0
172	20241113	171000	849425520	7960	7960	7960	7960	0
173	20241113	170900	849425520	7960	7960	7960	7960	0
174	20241113	170800	849425520	7960	7960	7960	7960	0
175	20241113	170700	849425520	7960	7960	7960	7960	0
176	20241113	170600	849425520	7960	7960	7960	7960	0
177	20241113	170500	849425520	7960	7960	7960	7960	0
178	20241113	170400	849425520	7960	7960	7960	7960	0
179	20241113	170300	849425520	7960	7960	7960	7960	0
180	20241113	170200	849425520	7960	7960	7960	7960	0
181	20241113	170100	849425520	7960	7960	7960	7960	0
182	20241113	170000	849425520	7960	7960	7960	7960	667
183	20241113	165900	849425520	7960	7960	7960	7960	0
184	20241113	165800	849425520	7960	7960	7960	7960	0
185	20241113	165700	849425520	7960	7960	7960	7960	0
186	20241113	165600	849425520	7960	7960	7960	7960	0
187	20241113	165500	849425520	7960	7960	7960	7960	0
188	20241113	165400	849425520	7960	7960	7960	7960	0
189	20241113	165300	849425520	7960	7960	7960	7960	0
190	20241113	165200	849425520	7960	7960	7960	7960	0
191	20241113	165100	849425520	7960	7960	7960	7960	0
192	20241113	165000	849425520	7960	7960	7960	7960	0
193	20241113	164900	849425520	7960	7960	7960	7960	0
194	20241113	164800	849425520	7960	7960	7960	7960	0
195	20241113	164700	849425520	7960	7960	7960	7960	0
196	20241113	164600	849425520	7960	7960	7960	7960	0
197	20241113	164500	849425520	7960	7960	7960	7960	0
198	20241113	164400	849425520	7960	7960	7960	7960	0
199	20241113	164300	849425520	7960	7960	7960	7960	0
200	20241113	164200	849425520	7960	7960	7960	7960	0
201	20241113	164100	849425520	7960	7960	7960	7960	0
202	20241113	164000	849425520	7960	7960	7960	7960	0
203	20241113	163900	849425520	7960	7960	7960	7960	0
204	20241113	163800	849425520	7960	7960	7960	7960	0
205	20241113	163700	849425520	7960	7960	7960	7960	0
206	20241113	163600	849425520	7960	7960	7960	7960	0
207	20241113	163500	849425520	7960	7960	7960	7960	0
208	20241113	163400	849425520	7960	7960	7960	7960	0
209	20241113	163300	849425520	7960	7960	7960	7960	0
210	20241113	163200	849425520	7960	7960	7960	7960	0
211	20241113	163100	849425520	7960	7960	7960	7960	0
212	20241113	163000	849425520	7960	7960	7960	7960	667
213	20241113	162900	849425520	7960	7960	7960	7960	0
214	20241113	162800	849425520	7960	7960	7960	7960	0
215	20241113	162700	849425520	7960	7960	7960	7960	0
216	20241113	162600	849425520	7960	7960	7960	7960	0
217	20241113	162500	849425520	7960	7960	7960	7960	0
218	20241113	162400	849425520	7960	7960	7960	7960	0
219	20241113	162300	849425520	7960	7960	7960	7960	0
220	20241113	162200	849425520	7960	7960	7960	7960	0
221	20241113	162100	849425520	7960	7960	7960	7960	0
222	20241113	162000	849425520	7960	7960	7960	7960	0
223	20241113	161900	849425520	7960	7960	7960	7960	0
224	20241113	161800	849425520	7960	7960	7960	7960	0
225	20241113	161700	849425520	7960	7960	7960	7960	0
226	20241113	161600	849425520	7960	7960	7960	7960	0
227	20241113	161500	849425520	7960	7960	7960	7960	0
228	20241113	161400	849425520	7960	7960	7960	7960	0
229	20241113	161300	849425520	7960	7960	7960	7960	0
230	20241113	161200	849425520	7960	7960	7960	7960	0
231	20241113	161100	849425520	7960	7960	7960	7960	0
232	20241113	161000	849425520	7960	7960	7960	7960	0
233	20241113	160900	849425520	7960	7960	7960	7960	0
234	20241113	160800	849425520	7960	7960	7960	7960	0
235	20241113	160700	849425520	7960	7960	7960	7960	0
236	20241113	160600	849425520	7960	7960	7960	7960	0
237	20241113	160500	849425520	7960	7960	7960	7960	0
238	20241113	160400	849425520	7960	7960	7960	7960	0
239	20241113	160300	849425520	7960	7960	7960	7960	0
240	20241113	160200	849425520	7960	7960	7960	7960	0
241	20241113	160100	849425520	7960	7960	7960	7960	0
242	20241113	160000	849425520	7960	7960	7960	7960	667
243	20241113	155900	849425520	7960	7960	7960	7960	0
244	20241113	155800	849425520	7960	7960	7960	7960	0
245	20241113	155700	849425520	7960	7960	7960	7960	0
246	20241113	155600	849425520	7960	7960	7960	7960	0
247	20241113	155500	849425520	7960	7960	7960	7960	0
248	20241113	155400	849425520	7960	7960	7960	7960	0
249	20241113	155300	849425520	7960	7960	7960	7960	0
250	20241113	155200	849425520	7960	7960	7960	7960	0
251	20241113	155100	849425520	7960	7960	7960	7960	0
252	20241113	155000	849425520	7960	7960	7960	7960	0
253	20241113	154900	849425520	7960	7960	7960	7960	0
254	20241113	154800	849425520	7960	7960	7960	7960	0
255	20241113	154700	849425520	7960	7960	7960	7960	0
256	20241113	154600	849425520	7960	7960	7960	7960	0
257	20241113	154500	849425520	7960	7960	7960	7960	0
258	20241113	154400	849425520	7960	7960	7960	7960	0
259	20241113	154300	849425520	7960	7960	7960	7960	0
260	20241113	154200	849425520	7960	7960	7960	7960	0
261	20241113	154100	849425520	7960	7960	7960	7960	0
262	20241113	154000	849425520	7960	7960	7960	7960	0
263	20241113	153900	849425520	7960	7960	7960	7960	0
264	20241113	153800	849425520	7960	7960	7960	7960	0
265	20241113	153700	849425520	7960	7960	7960	7960	0
266	20241113	153600	849425520	7960	7960	7960	7960	0
267	20241113	153500	849425520	7960	7960	7960	7960	0
268	20241113	153400	849425520	7960	7960	7960	7960	0
269	20241113	153300	849425520	7960	7960	7960	7960	0
270	20241113	153200	849425520	7960	7960	7960	7960	0
271	20241113	153100	849425520	7960	7960	7960	7960	0
272	20241113	153000	849425520	7960	7960	7960	7960	1334
273	20241113	152900	844116200	7960	7960	7960	7960	0
274	20241113	152800	844116200	7960	7960	7960	7960	0
275	20241113	152700	844116200	7960	7960	7960	7960	0
276	20241113	152600	844116200	7960	7960	7960	7960	0
277	20241113	152500	844116200	7960	7960	7960	7960	0
278	20241113	152400	844116200	7960	7960	7960	7960	0
279	20241113	152300	844116200	7960	7960	7960	7960	0
280	20241113	152200	844116200	7960	7960	7960	7960	0
281	20241113	152100	844116200	7960	7960	7960	7960	0
282	20241113	152000	844116200	7960	7960	7960	7960	0
283	20241113	151900	844116200	7960	7910	7960	7910	160
284	20241113	151800	842847050	7910	7910	7920	7910	591
285	20241113	151700	838172230	7910	7930	7940	7900	267
286	20241113	151600	836057130	7930	7930	7930	7930	259
287	20241113	151500	834003260	7940	7940	7940	7940	630
288	20241113	151400	829001060	7940	7950	7950	7940	730
289	20241113	151300	823198590	7950	7960	7960	7950	212
290	20241113	151200	821511990	7960	7970	7970	7960	21
291	20241113	151100	821344780	7970	7970	7970	7970	70
292	20241113	151000	820786880	7970	7970	7970	7970	139
293	20241113	150900	819679050	7970	7980	7980	7970	57
294	20241113	150800	819224460	7980	7980	7980	7980	31
295	20241113	150700	818977080	7980	7980	7980	7980	0
296	20241113	150600	818977080	7980	7980	7980	7980	301
297	20241113	150500	816575100	7980	7980	7980	7980	21
298	20241113	150400	816407520	7980	7970	7980	7970	110
299	20241113	150300	815530320	7970	7970	7970	7970	0
300	20241113	150200	815530320	7970	7960	7970	7960	36
301	20241113	150100	815243750	7960	7930	7980	7930	2296
302	20241113	150000	796973630	7940	7940	7940	7940	156
303	20241113	145900	795734990	7930	7930	7930	7920	1704
304	20241113	145800	782223310	7910	7910	7910	7910	256
305	20241113	145700	780198350	7900	7880	7900	7880	1061
306	20241113	145600	771836170	7880	7890	7900	7870	2729
307	20241113	145500	750342220	7900	7930	7930	7890	3653
308	20241113	145400	721483200	7940	7940	7940	7930	221
309	20241113	145300	719730400	7940	7960	7960	7940	115
310	20241113	145200	718816000	7960	7930	7960	7930	41
311	20241113	145100	718489880	7940	7960	7960	7940	329
312	20241113	145000	715876640	7960	7960	7960	7960	26
313	20241113	144900	715669680	7960	7950	7960	7950	159
314	20241113	144800	714405370	7950	7980	7980	7950	1332
315	20241113	144700	703812510	7980	7990	7990	7980	176
316	20241113	144600	702407930	7990	7990	7990	7990	30
317	20241113	144500	702168230	8010	8010	8010	7990	802
318	20241113	144400	695757100	8010	8000	8010	8000	297
319	20241113	144300	693378560	8000	8000	8000	7990	1966
320	20241113	144200	677658560	7990	8010	8010	7990	72
321	20241113	144100	677082300	8010	8010	8010	8010	26
322	20241113	144000	676874040	8010	8000	8010	8000	262
323	20241113	143900	674777890	8000	8000	8000	8000	36
324	20241113	143800	674489890	8000	8000	8000	8000	66
325	20241113	143700	673961890	8000	8010	8010	8000	175
326	20241113	143600	672561230	8010	8000	8010	8000	19
327	20241113	143500	672409120	8000	7990	8000	7990	72
328	20241113	143400	671833540	7980	7970	7980	7970	87
329	20241113	143300	671139590	7970	7970	7970	7960	16
330	20241113	143200	671012090	7980	7980	7980	7980	213
331	20241113	143100	669312350	7990	8000	8010	7990	722
332	20241113	143000	663543150	8000	8030	8030	8000	389
333	20241113	142900	660426410	8030	8050	8050	8030	55
334	20241113	142800	659984590	8050	8050	8050	8050	87
335	20241113	142700	659284240	8020	8050	8050	8020	351
336	20241113	142600	656465310	8040	8020	8050	8020	757
337	20241113	142500	650383060	8010	8000	8010	8000	271
338	20241113	142400	648213390	8010	8010	8010	8010	27
339	20241113	142300	647997120	8010	8000	8010	8000	76
340	20241113	142200	647388960	8000	8000	8000	8000	77
341	20241113	142100	646772960	8000	8000	8000	8000	32
342	20241113	142000	646516960	8000	8000	8000	7980	146
343	20241113	141900	645349600	8010	7990	8010	7990	587
344	20241113	141800	640659150	7990	8060	8060	7990	2282
345	20241113	141700	622355130	8060	8060	8060	8060	105
346	20241113	141600	621508830	8060	8060	8060	8060	16
347	20241113	141500	621379870	8050	8030	8050	8030	297
348	20241113	141400	618990930	8030	8020	8040	8020	562
349	20241113	141300	614478060	8020	8000	8020	8000	129
350	20241113	141200	613443960	8000	8000	8000	8000	29
351	20241113	141100	613211960	8000	8020	8020	8000	68
352	20241113	141000	612667520	8010	8090	8090	8010	793
353	20241113	140900	606294570	8060	8100	8120	8060	1274
354	20241113	140800	595985800	8110	8080	8130	8040	1695
355	20241113	140700	582264970	8080	8030	8080	8030	434
356	20241113	140600	578764160	8020	7990	8020	7990	138
357	20241113	140500	577659580	7970	7980	7980	7970	345
358	20241113	140400	574908520	7980	7980	7980	7980	31
359	20241113	140300	574661140	7980	7980	7980	7980	37
360	20241113	140200	574365880	7970	7980	7980	7960	570
361	20241113	140100	569826580	8000	8010	8010	7990	98
362	20241113	140000	569042690	8040	8000	8050	8000	626
363	20241113	135900	564011550	7990	8030	8060	7970	585
364	20241113	135800	559315570	8050	7970	8050	7970	1711
365	20241113	135700	545629950	7970	7920	7970	7920	748
366	20241113	135600	539690290	7920	7900	7920	7900	63
367	20241113	135500	539192190	7890	7870	7890	7870	725
368	20241113	135400	533476060	7870	7870	7870	7870	520
369	20241113	135300	529383660	7870	7870	7870	7870	49
370	20241113	135200	528998030	7870	7870	7870	7870	47
371	20241113	135100	528628140	7860	7860	7860	7860	30
372	20241113	135000	528392340	7860	7860	7860	7850	82
373	20241113	134900	527747840	7860	7860	7860	7850	121
374	20241113	134800	526797780	7860	7860	7860	7860	27
375	20241113	134700	526585560	7860	7860	7860	7860	106
376	20241113	134600	525752400	7860	7860	7860	7860	161
377	20241113	134500	524486940	7860	7860	7870	7850	324
378	20241113	134400	521940640	7870	7880	7890	7870	541
379	20241113	134300	517677430	7880	7880	7880	7880	26
380	20241113	134200	517472550	7870	7870	7870	7870	121
381	20241113	134100	516520280	7870	7860	7870	7860	30
382	20241113	134000	516284220	7860	7890	7890	7860	56
383	20241113	133900	515843270	7870	7860	7870	7840	734
384	20241113	133800	510076820	7860	7890	7890	7860	167
385	20241113	133700	508762650	7880	7880	7880	7880	103
386	20241113	133600	507951010	7840	7840	7840	7840	25
387	20241113	133500	507755010	7850	7850	7850	7850	90
388	20241113	133400	507048510	7850	7830	7850	7830	556
389	20241113	133300	502693950	7830	7860	7860	7830	2109
390	20241113	133200	486157360	7870	7850	7890	7850	1217
391	20241113	133100	476575190	7840	7840	7860	7840	1147
392	20241113	133000	467566140	7820	7940	7940	7720	7264
393	20241113	132900	410774410	7940	7860	7980	7850	4848
394	20241113	132800	372329470	7860	7740	7950	7740	9282
395	20241113	132700	299048020	7750	7750	7750	7750	30
396	20241113	132600	298815520	7740	7740	7740	7740	0
397	20241113	132500	298815520	7740	7740	7740	7740	0
398	20241113	132400	298815520	7740	7740	7740	7740	103
399	20241113	132300	298018300	7730	7730	7730	7730	92
400	20241113	132200	297307140	7720	7710	7720	7710	195
401	20241113	132100	295802650	7700	7700	7700	7700	37
402	20241113	132000	295517750	7690	7690	7690	7690	335
403	20241113	131900	292941600	7680	7680	7680	7680	0
404	20241113	131800	292941600	7680	7680	7680	7680	0
405	20241113	131700	292941600	7680	7680	7680	7680	304
406	20241113	131600	290606880	7680	7680	7680	7680	0
407	20241113	131500	290606880	7680	7680	7680	7680	0
408	20241113	131400	290606880	7680	7690	7690	7680	12
409	20241113	131300	290514620	7690	7690	7690	7690	0
410	20241113	131200	290514620	7690	7690	7690	7690	310
411	20241113	131100	288130720	7700	7700	7700	7700	25
412	20241113	131000	287938220	7700	7700	7700	7700	0
413	20241113	130900	287938220	7700	7700	7700	7700	0
414	20241113	130800	287938220	7700	7700	7700	7700	0
415	20241113	130700	287938220	7700	7700	7700	7700	0
416	20241113	130600	287938220	7700	7700	7700	7700	308
417	20241113	130500	285566620	7700	7700	7700	7700	133
418	20241113	130400	284542520	7690	7700	7700	7690	55
419	20241113	130300	284119200	7710	7710	7710	7710	0
420	20241113	130200	284119200	7710	7710	7710	7710	0
421	20241113	130100	284119200	7710	7710	7710	7710	0
422	20241113	130000	284119200	7710	7710	7710	7710	0
423	20241113	125900	284119200	7710	7710	7710	7710	0
424	20241113	125800	284119200	7710	7710	7710	7710	0
425	20241113	125700	284119200	7710	7710	7710	7710	55
426	20241113	125600	283695150	7720	7720	7720	7720	0
427	20241113	125500	283695150	7720	7720	7720	7720	50
428	20241113	125400	283309150	7720	7720	7720	7720	0
429	20241113	125300	283309150	7720	7720	7720	7720	0
430	20241113	125200	283309150	7720	7720	7720	7720	100
431	20241113	125100	282537150	7720	7720	7720	7720	0
432	20241113	125000	282537150	7720	7710	7720	7710	157
433	20241113	124900	281326180	7720	7720	7720	7720	1
434	20241113	124800	281318460	7710	7710	7710	7710	96
435	20241113	124700	280578300	7680	7680	7680	7680	0
436	20241113	124600	280578300	7680	7680	7680	7680	0
437	20241113	124500	280578300	7680	7710	7710	7680	27
438	20241113	124400	280370880	7690	7690	7690	7690	590
439	20241113	124300	275833780	7720	7720	7720	7720	0
440	20241113	124200	275833780	7720	7720	7720	7700	355
441	20241113	124100	273095930	7730	7730	7730	7730	493
442	20241113	124000	269285040	7740	7740	7740	7740	0
443	20241113	123900	269285040	7740	7740	7740	7740	0
444	20241113	123800	269285040	7740	7740	7740	7740	0
445	20241113	123700	269285040	7740	7740	7740	7740	0
446	20241113	123600	269285040	7740	7760	7760	7740	769
447	20241113	123500	263324920	7770	7770	7770	7770	0
448	20241113	123400	263324920	7770	7770	7770	7770	3
449	20241113	123300	263301610	7780	7780	7780	7780	0
450	20241113	123200	263301610	7780	7780	7780	7780	0
451	20241113	123100	263301610	7780	7780	7780	7780	0
452	20241113	123000	263301610	7780	7780	7780	7780	0
453	20241113	122900	263301610	7780	7780	7780	7780	0
454	20241113	122800	263301610	7780	7780	7780	7780	18
455	20241113	122700	263161570	7780	7780	7780	7780	59
456	20241113	122600	262702550	7770	7770	7770	7770	0
457	20241113	122500	262702550	7770	7770	7770	7770	0
458	20241113	122400	262702550	7770	7770	7770	7770	0
459	20241113	122300	262702550	7770	7770	7770	7770	0
460	20241113	122200	262702550	7770	7770	7770	7770	131
461	20241113	122100	261684680	7780	7780	7780	7780	0
462	20241113	122000	261684680	7780	7780	7780	7780	0
463	20241113	121900	261684680	7780	7780	7780	7780	0
464	20241113	121800	261684680	7780	7780	7780	7780	0
465	20241113	121700	261684680	7780	7780	7780	7780	2
466	20241113	121600	261669120	7780	7780	7780	7780	0
467	20241113	121500	261669120	7780	7780	7780	7780	1
468	20241113	121400	261661340	7780	7780	7780	7780	0
469	20241113	121300	261661340	7780	7780	7780	7780	0
470	20241113	121200	261661340	7780	7780	7780	7780	67
471	20241113	121100	261140080	7790	7790	7790	7790	0
472	20241113	121000	261140080	7790	7790	7790	7790	0
473	20241113	120900	261140080	7790	7790	7790	7790	0
474	20241113	120800	261140080	7790	7790	7790	7790	1
475	20241113	120700	261132290	7790	7790	7790	7790	22
476	20241113	120600	260960910	7780	7780	7780	7780	0
477	20241113	120500	260960910	7780	7780	7780	7780	0
478	20241113	120400	260960910	7780	7780	7780	7780	30
479	20241113	120300	260727510	7770	7770	7770	7770	61
480	20241113	120200	260253540	7770	7770	7770	7770	0
481	20241113	120100	260253540	7770	7770	7770	7770	0
482	20241113	120000	260253540	7770	7770	7770	7770	10
483	20241113	115900	260175840	7770	7760	7770	7760	198
484	20241113	115800	258639350	7770	7770	7770	7770	2
485	20241113	115700	258623810	7760	7760	7760	7760	0
486	20241113	115600	258623810	7760	7760	7760	7760	0
487	20241113	115500	258623810	7760	7760	7760	7760	1
488	20241113	115400	258616050	7760	7760	7760	7760	0
489	20241113	115300	258616050	7760	7760	7760	7760	0
490	20241113	115200	258616050	7760	7760	7760	7760	0
491	20241113	115100	258616050	7760	7760	7760	7760	4
492	20241113	115000	258585010	7750	7750	7750	7750	0
493	20241113	114900	258585010	7750	7750	7750	7750	0
494	20241113	114800	258585010	7750	7750	7750	7750	0
495	20241113	114700	258585010	7750	7750	7750	7750	0
496	20241113	114600	258585010	7750	7750	7750	7750	0
497	20241113	114500	258585010	7750	7750	7750	7750	1
498	20241113	114400	258577260	7750	7770	7770	7750	191
499	20241113	114300	257095600	7770	7770	7770	7770	57
500	20241113	114200	256652710	7770	7770	7770	7770	1
501	20241113	114100	256644940	7760	7770	7770	7760	3
502	20241113	114000	256621640	7770	7790	7790	7770	129
503	20241113	113900	255619070	7790	7800	7800	7780	192
504	20241113	113800	254122980	7800	7700	7890	7700	1584
505	20241113	113700	241723500	7700	7700	7700	7700	22
506	20241113	113600	241554100	7700	7700	7700	7700	120
507	20241113	113500	240630100	7690	7730	7730	7690	345
508	20241113	113400	237968390	7730	7730	7730	7730	1
509	20241113	113300	237960660	7730	7730	7730	7730	0
510	20241113	113200	237960660	7730	7730	7730	7730	54
511	20241113	113100	237543240	7730	7730	7730	7730	13
512	20241113	113000	237442750	7730	7730	7730	7730	0
513	20241113	112900	237442750	7730	7730	7730	7730	0
514	20241113	112800	237442750	7730	7730	7730	7730	7
515	20241113	112700	237388640	7730	7740	7740	7730	135
516	20241113	112600	236345050	7740	7740	7740	7740	10
517	20241113	112500	236267650	7740	7740	7740	7740	34
518	20241113	112400	236004490	7740	7740	7740	7740	0
519	20241113	112300	236004490	7740	7740	7740	7740	0
520	20241113	112200	236004490	7740	7740	7740	7740	0
521	20241113	112100	236004490	7740	7740	7740	7740	0
522	20241113	112000	236004490	7740	7740	7740	7740	62
523	20241113	111900	235524610	7740	7740	7740	7740	0
524	20241113	111800	235524610	7740	7740	7740	7740	0
525	20241113	111700	235524610	7740	7740	7740	7740	192
526	20241113	111600	234038530	7750	7750	7750	7750	160
527	20241113	111500	232798530	7760	7760	7760	7760	0
528	20241113	111400	232798530	7760	7760	7760	7760	0
529	20241113	111300	232798530	7760	7760	7760	7760	54
530	20241113	111200	232379490	7760	7760	7760	7760	50
531	20241113	111100	231991490	7760	7760	7760	7760	0
532	20241113	111000	231991490	7760	7760	7760	7760	0
533	20241113	110900	231991490	7760	7760	7760	7760	0
534	20241113	110800	231991490	7760	7760	7760	7760	0
535	20241113	110700	231991490	7760	7760	7760	7760	0
536	20241113	110600	231991490	7760	7760	7760	7760	160
537	20241113	110500	230749890	7750	7750	7750	7750	0
538	20241113	110400	230749890	7750	7750	7750	7750	56
539	20241113	110300	230315890	7760	7760	7760	7760	0
540	20241113	110200	230315890	7760	7760	7760	7760	205
541	20241113	110100	228725090	7760	7760	7760	7760	0
542	20241113	110000	228725090	7760	7780	7780	7750	1345
543	20241113	105900	218292630	7780	7780	7780	7780	0
544	20241113	105800	218292630	7780	7780	7780	7780	0
545	20241113	105700	218292630	7780	7780	7780	7780	10
546	20241113	105600	218214830	7780	7780	7780	7780	0
547	20241113	105500	218214830	7780	7780	7780	7780	5
548	20241113	105400	218175930	7770	7770	7770	7770	0
549	20241113	105300	218175930	7770	7770	7770	7770	0
550	20241113	105200	218175930	7770	7760	7770	7760	134
551	20241113	105100	217135750	7730	7730	7730	7730	0
552	20241113	105000	217135750	7730	7730	7730	7730	0
553	20241113	104900	217135750	7730	7730	7730	7730	0
554	20241113	104800	217135750	7730	7760	7760	7730	501
555	20241113	104700	213255750	7770	7770	7770	7770	0
556	20241113	104600	213255750	7770	7770	7770	7770	0
557	20241113	104500	213255750	7770	7770	7770	7770	0
558	20241113	104400	213255750	7770	7770	7770	7770	1
559	20241113	104300	213247980	7770	7770	7770	7770	0
560	20241113	104200	213247980	7770	7770	7770	7770	0
561	20241113	104100	213247980	7770	7750	7770	7750	39
562	20241113	104000	212944970	7760	7760	7760	7760	38
563	20241113	103900	212650090	7750	7750	7750	7750	0
564	20241113	103800	212650090	7750	7740	7750	7740	271
565	20241113	103700	210551360	7730	7730	7730	7730	0
566	20241113	103600	210551360	7730	7700	7730	7700	499
567	20241113	103500	206701250	7700	7700	7700	7700	0
568	20241113	103400	206701250	7700	7690	7700	7690	77
569	20241113	103300	206108470	7700	7700	7700	7700	403
570	20241113	103200	203005370	7700	7700	7700	7700	54
571	20241113	103100	202589570	7710	7710	7710	7700	40
572	20241113	103000	202281320	7700	7700	7700	7700	21
573	20241113	102900	202119620	7700	7700	7700	7700	0
574	20241113	102800	202119620	7700	7700	7700	7700	300
575	20241113	102700	199809620	7700	7700	7700	7700	0
576	20241113	102600	199809620	7700	7700	7700	7700	0
577	20241113	102500	199809620	7700	7700	7700	7700	703
578	20241113	102400	194396520	7710	7710	7710	7710	85
579	20241113	102300	193741170	7720	7720	7720	7720	0
580	20241113	102200	193741170	7720	7720	7720	7720	247
581	20241113	102100	191834330	7740	7740	7740	7740	0
582	20241113	102000	191834330	7740	7720	7740	7710	573
583	20241113	101900	187410870	7730	7730	7730	7730	100
584	20241113	101800	186637870	7730	7730	7730	7730	0
585	20241113	101700	186637870	7730	7730	7730	7730	111
586	20241113	101600	185779840	7730	7730	7730	7730	10
587	20241113	101500	185702540	7740	7740	7740	7740	0
588	20241113	101400	185702540	7740	7720	7740	7720	190
589	20241113	101300	184233440	7720	7720	7720	7720	75
590	20241113	101200	183654440	7730	7720	7730	7720	1146
591	20241113	101100	174806730	7720	7730	7730	7720	337
592	20241113	101000	172202920	7730	7750	7750	7730	339
593	20241113	100900	169577230	7760	7760	7760	7760	100
594	20241113	100800	168801230	7770	7770	7770	7770	0
595	20241113	100700	168801230	7770	7760	7770	7760	30
596	20241113	100600	168568330	7760	7780	7780	7760	157
597	20241113	100500	167347910	7770	7780	7780	7770	687
598	20241113	100400	162007670	7780	7790	7790	7780	146
599	20241113	100300	160870370	7800	7820	7820	7800	52
600	20241113	100200	160464750	7810	7810	7810	7810	300
601	20241113	100100	158121750	7810	7810	7810	7810	0
602	20241113	100000	158121750	7810	7790	7810	7790	642
603	20241113	095900	153108370	7810	7800	7810	7800	581
604	20241113	095800	148576520	7820	7850	7850	7820	700
605	20241113	095700	143096520	7820	7830	7830	7820	1512
606	20241113	095600	131271170	7860	7860	7860	7860	10
607	20241113	095500	131192570	7840	7800	7840	7780	1135
608	20241113	095400	122354650	7800	7800	7800	7800	33
609	20241113	095300	122097250	7820	7790	7820	7790	566
610	20241113	095200	117686250	7800	7810	7810	7800	767
611	20241113	095100	111700650	7820	7860	7860	7820	1028
612	20241113	095000	103640300	7870	7870	7870	7870	0
613	20241113	094900	103640300	7870	7870	7870	7870	49
614	20241113	094800	103254670	7870	7870	7870	7870	32
615	20241113	094700	103002830	7870	7870	7870	7870	107
616	20241113	094600	102160740	7870	7870	7870	7870	81
617	20241113	094500	101523270	7890	7890	7890	7890	0
618	20241113	094400	101523270	7890	7870	7890	7870	113
619	20241113	094300	100632890	7880	7870	7890	7870	44
620	20241113	094200	100286460	7860	7890	7890	7860	70
621	20241113	094100	99735990	7880	7870	7880	7860	71
622	20241113	094000	99176810	7870	7870	7870	7870	198
623	20241113	093900	97618550	7870	7890	7890	7870	1136
624	20241113	093800	88662540	7900	7900	7900	7900	3
625	20241113	093700	88638840	7890	7890	7890	7890	0
626	20241113	093600	88638840	7890	7890	7890	7890	80
627	20241113	093500	88007640	7910	7880	7910	7880	726
628	20241113	093400	82275120	7890	7890	7890	7890	0
629	20241113	093300	82275120	7890	7890	7890	7890	93
630	20241113	093200	81541350	7890	7890	7890	7890	0
631	20241113	093100	81541350	7890	7820	7890	7820	333
632	20241113	093000	78921390	7850	7810	7850	7810	241
633	20241113	092900	77033750	7800	7820	7820	7800	139
634	20241113	092800	75947110	7820	7820	7820	7820	0
635	20241113	092700	75947110	7820	7820	7820	7820	95
636	20241113	092600	75204210	7820	7820	7820	7820	0
637	20241113	092500	75204210	7820	7820	7820	7820	529
638	20241113	092400	71067430	7820	7780	7820	7780	322
639	20241113	092300	68557860	7810	7810	7810	7810	0
640	20241113	092200	68557860	7810	7810	7810	7810	0
641	20241113	092100	68557860	7810	7790	7810	7780	1008
642	20241113	092000	60712410	7780	7790	7790	7780	82
643	20241113	091900	60074410	7810	7820	7820	7810	733
644	20241113	091800	54342680	7820	7860	7860	7820	372
645	20241113	091700	51422800	7860	7860	7860	7860	0
646	20241113	091600	51422800	7860	7860	7860	7860	16
647	20241113	091500	51297040	7910	7880	7910	7880	253
648	20241113	091400	49300340	7880	7880	7880	7880	0
649	20241113	091300	49300340	7880	7860	7880	7860	167
650	20241113	091200	47986690	7850	7850	7850	7850	10
651	20241113	091100	47908190	7860	7860	7860	7860	0
652	20241113	091000	47908190	7860	7860	7860	7860	32
653	20241113	090900	47656670	7870	7890	7890	7870	1085
654	20241113	090800	39096390	7890	7900	7910	7890	1267
655	20241113	090700	29085160	7900	7900	7900	7900	188
656	20241113	090600	27599960	7900	7900	7910	7890	754
657	20241113	090500	21641600	7910	7900	7910	7890	157
658	20241113	090400	20401270	7900	7910	7910	7900	110
659	20241113	090300	19531860	7940	7890	7940	7880	174
660	20241113	090200	18155140	7890	7860	7890	7860	271
661	20241113	090100	16020870	7850	7830	7850	7830	300
662	20241113	090000	13671320	7770	7780	7880	7760	1756