KissMeData/036890/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	191800	3534157240	9030	9030	9030	9030	4591
3	20241113	191700	3534157240	9030	9030	9030	9030	0
4	20241113	191600	3534157240	9030	9030	9030	9030	0
5	20241113	191500	3534157240	9030	9030	9030	9030	0
6	20241113	191400	3534157240	9030	9030	9030	9030	0
7	20241113	191300	3534157240	9030	9030	9030	9030	0
8	20241113	191200	3534157240	9030	9030	9030	9030	0
9	20241113	191100	3534157240	9030	9030	9030	9030	0
10	20241113	191000	3534157240	9030	9030	9030	9030	0
11	20241113	190900	3534157240	9030	9030	9030	9030	0
12	20241113	190800	3534157240	9030	9030	9030	9030	0
13	20241113	190700	3534157240	9030	9030	9030	9030	0
14	20241113	190600	3534157240	9030	9030	9030	9030	0
15	20241113	190500	3534157240	9030	9030	9030	9030	0
16	20241113	190400	3534157240	9030	9030	9030	9030	0
17	20241113	190300	3534157240	9030	9030	9030	9030	0
18	20241113	190200	3534157240	9030	9030	9030	9030	0
19	20241113	190100	3534157240	9030	9030	9030	9030	0
20	20241113	190000	3534157240	9030	9030	9030	9030	0
21	20241113	185900	3534157240	9030	9030	9030	9030	0
22	20241113	185800	3534157240	9030	9030	9030	9030	0
23	20241113	185700	3534157240	9030	9030	9030	9030	0
24	20241113	185600	3534157240	9030	9030	9030	9030	0
25	20241113	185500	3534157240	9030	9030	9030	9030	0
26	20241113	185400	3534157240	9030	9030	9030	9030	0
27	20241113	185300	3534157240	9030	9030	9030	9030	0
28	20241113	185200	3534157240	9030	9030	9030	9030	0
29	20241113	185100	3534157240	9030	9030	9030	9030	0
30	20241113	185000	3534157240	9030	9030	9030	9030	0
31	20241113	184900	3534157240	9030	9030	9030	9030	0
32	20241113	184800	3534157240	9030	9030	9030	9030	4591
33	20241113	184700	3534157240	9030	9030	9030	9030	0
34	20241113	184600	3534157240	9030	9030	9030	9030	0
35	20241113	184500	3534157240	9030	9030	9030	9030	0
36	20241113	184400	3534157240	9030	9030	9030	9030	0
37	20241113	184300	3534157240	9030	9030	9030	9030	0
38	20241113	184200	3534157240	9030	9030	9030	9030	0
39	20241113	184100	3534157240	9030	9030	9030	9030	0
40	20241113	184000	3534157240	9030	9030	9030	9030	0
41	20241113	183900	3534157240	9030	9030	9030	9030	0
42	20241113	183800	3534157240	9030	9030	9030	9030	0
43	20241113	183700	3534157240	9030	9030	9030	9030	0
44	20241113	183600	3534157240	9030	9030	9030	9030	0
45	20241113	183500	3534157240	9030	9030	9030	9030	0
46	20241113	183400	3534157240	9030	9030	9030	9030	0
47	20241113	183300	3534157240	9030	9030	9030	9030	0
48	20241113	183200	3534157240	9030	9030	9030	9030	0
49	20241113	183100	3534157240	9030	9030	9030	9030	0
50	20241113	183000	3534157240	9030	9030	9030	9030	0
51	20241113	182900	3534157240	9030	9030	9030	9030	0
52	20241113	182800	3534157240	9030	9030	9030	9030	0
53	20241113	182700	3534157240	9030	9030	9030	9030	0
54	20241113	182600	3534157240	9030	9030	9030	9030	0
55	20241113	182500	3534157240	9030	9030	9030	9030	0
56	20241113	182400	3534157240	9030	9030	9030	9030	0
57	20241113	182300	3534157240	9030	9030	9030	9030	0
58	20241113	182200	3534157240	9030	9030	9030	9030	0
59	20241113	182100	3534157240	9030	9030	9030	9030	0
60	20241113	182000	3534157240	9030	9030	9030	9030	0
61	20241113	181900	3534157240	9030	9030	9030	9030	0
62	20241113	181800	3534157240	9030	9030	9030	9030	4591
63	20241113	181700	3534157240	9030	9030	9030	9030	0
64	20241113	181600	3534157240	9030	9030	9030	9030	0
65	20241113	181500	3534157240	9030	9030	9030	9030	0
66	20241113	181400	3534157240	9030	9030	9030	9030	0
67	20241113	181300	3534157240	9030	9030	9030	9030	0
68	20241113	181200	3534157240	9030	9030	9030	9030	0
69	20241113	181100	3534157240	9030	9030	9030	9030	0
70	20241113	181000	3534157240	9030	9030	9030	9030	0
71	20241113	180900	3534157240	9030	9030	9030	9030	0
72	20241113	180800	3534157240	9030	9030	9030	9030	0
73	20241113	180700	3534157240	9030	9030	9030	9030	0
74	20241113	180600	3534157240	9030	9030	9030	9030	0
75	20241113	180500	3534157240	9030	9030	9030	9030	0
76	20241113	180400	3534157240	9030	9030	9030	9030	0
77	20241113	180300	3534157240	9030	9030	9030	9030	0
78	20241113	180200	3534157240	9030	9030	9030	9030	0
79	20241113	180100	3534157240	9030	9030	9030	9030	0
80	20241113	180000	3534157240	9030	9030	9030	9030	0
81	20241113	175900	3534157240	9030	9030	9030	9030	0
82	20241113	175800	3534157240	9030	9030	9030	9030	0
83	20241113	175700	3534157240	9030	9030	9030	9030	0
84	20241113	175600	3534157240	9030	9030	9030	9030	0
85	20241113	175500	3534157240	9030	9030	9030	9030	0
86	20241113	175400	3534157240	9030	9030	9030	9030	0
87	20241113	175300	3534157240	9030	9030	9030	9030	0
88	20241113	175200	3534157240	9030	9030	9030	9030	0
89	20241113	175100	3534157240	9030	9030	9030	9030	0
90	20241113	175000	3534157240	9030	9030	9030	9030	0
91	20241113	174900	3534157240	9030	9030	9030	9030	0
92	20241113	174800	3534157240	9030	9030	9030	9030	4591
93	20241113	174700	3534157240	9030	9030	9030	9030	0
94	20241113	174600	3534157240	9030	9030	9030	9030	0
95	20241113	174500	3534157240	9030	9030	9030	9030	0
96	20241113	174400	3534157240	9030	9030	9030	9030	0
97	20241113	174300	3534157240	9030	9030	9030	9030	0
98	20241113	174200	3534157240	9030	9030	9030	9030	0
99	20241113	174100	3534157240	9030	9030	9030	9030	0
100	20241113	174000	3534157240	9030	9030	9030	9030	0
101	20241113	173900	3534157240	9030	9030	9030	9030	0
102	20241113	173800	3534157240	9030	9030	9030	9030	0
103	20241113	173700	3534157240	9030	9030	9030	9030	0
104	20241113	173600	3534157240	9030	9030	9030	9030	0
105	20241113	173500	3534157240	9030	9030	9030	9030	0
106	20241113	173400	3534157240	9030	9030	9030	9030	0
107	20241113	173300	3534157240	9030	9030	9030	9030	0
108	20241113	173200	3534157240	9030	9030	9030	9030	0
109	20241113	173100	3534157240	9030	9030	9030	9030	0
110	20241113	173000	3534157240	9030	9030	9030	9030	0
111	20241113	172900	3534157240	9030	9030	9030	9030	0
112	20241113	172800	3534157240	9030	9030	9030	9030	0
113	20241113	172700	3534157240	9030	9030	9030	9030	0
114	20241113	172600	3534157240	9030	9030	9030	9030	0
115	20241113	172500	3534157240	9030	9030	9030	9030	0
116	20241113	172400	3534157240	9030	9030	9030	9030	0
117	20241113	172300	3534157240	9030	9030	9030	9030	0
118	20241113	172200	3534157240	9030	9030	9030	9030	0
119	20241113	172100	3534157240	9030	9030	9030	9030	0
120	20241113	172000	3534157240	9030	9030	9030	9030	0
121	20241113	171900	3534157240	9030	9030	9030	9030	0
122	20241113	171800	3534157240	9030	9030	9030	9030	4591
123	20241113	171700	3534157240	9030	9030	9030	9030	0
124	20241113	171600	3534157240	9030	9030	9030	9030	0
125	20241113	171500	3534157240	9030	9030	9030	9030	0
126	20241113	171400	3534157240	9030	9030	9030	9030	0
127	20241113	171300	3534157240	9030	9030	9030	9030	0
128	20241113	171200	3534157240	9030	9030	9030	9030	0
129	20241113	171100	3534157240	9030	9030	9030	9030	0
130	20241113	171000	3534157240	9030	9030	9030	9030	0
131	20241113	170900	3534157240	9030	9030	9030	9030	0
132	20241113	170800	3534157240	9030	9030	9030	9030	0
133	20241113	170700	3534157240	9030	9030	9030	9030	0
134	20241113	170600	3534157240	9030	9030	9030	9030	0
135	20241113	170500	3534157240	9030	9030	9030	9030	0
136	20241113	170400	3534157240	9030	9030	9030	9030	0
137	20241113	170300	3534157240	9030	9030	9030	9030	0
138	20241113	170200	3534157240	9030	9030	9030	9030	0
139	20241113	170100	3534157240	9030	9030	9030	9030	0
140	20241113	170000	3534157240	9030	9030	9030	9030	0
141	20241113	165900	3534157240	9030	9030	9030	9030	0
142	20241113	165800	3534157240	9030	9030	9030	9030	0
143	20241113	165700	3534157240	9030	9030	9030	9030	0
144	20241113	165600	3534157240	9030	9030	9030	9030	0
145	20241113	165500	3534157240	9030	9030	9030	9030	0
146	20241113	165400	3534157240	9030	9030	9030	9030	0
147	20241113	165300	3534157240	9030	9030	9030	9030	0
148	20241113	165200	3534157240	9030	9030	9030	9030	0
149	20241113	165100	3534157240	9030	9030	9030	9030	0
150	20241113	165000	3534157240	9030	9030	9030	9030	0
151	20241113	164900	3534157240	9030	9030	9030	9030	0
152	20241113	164800	3534157240	9030	9030	9030	9030	4591
153	20241113	164700	3534157240	9030	9030	9030	9030	0
154	20241113	164600	3534157240	9030	9030	9030	9030	0
155	20241113	164500	3534157240	9030	9030	9030	9030	0
156	20241113	164400	3534157240	9030	9030	9030	9030	0
157	20241113	164300	3534157240	9030	9030	9030	9030	0
158	20241113	164200	3534157240	9030	9030	9030	9030	0
159	20241113	164100	3534157240	9030	9030	9030	9030	0
160	20241113	164000	3534157240	9030	9030	9030	9030	0
161	20241113	163900	3534157240	9030	9030	9030	9030	0
162	20241113	163800	3534157240	9030	9030	9030	9030	0
163	20241113	163700	3534157240	9030	9030	9030	9030	0
164	20241113	163600	3534157240	9030	9030	9030	9030	0
165	20241113	163500	3534157240	9030	9030	9030	9030	0
166	20241113	163400	3534157240	9030	9030	9030	9030	0
167	20241113	163300	3534157240	9030	9030	9030	9030	0
168	20241113	163200	3534157240	9030	9030	9030	9030	0
169	20241113	163100	3534157240	9030	9030	9030	9030	0
170	20241113	163000	3534157240	9030	9030	9030	9030	0
171	20241113	162900	3534157240	9030	9030	9030	9030	0
172	20241113	162800	3534157240	9030	9030	9030	9030	0
173	20241113	162700	3534157240	9030	9030	9030	9030	0
174	20241113	162600	3534157240	9030	9030	9030	9030	0
175	20241113	162500	3534157240	9030	9030	9030	9030	0
176	20241113	162400	3534157240	9030	9030	9030	9030	0
177	20241113	162300	3534157240	9030	9030	9030	9030	0
178	20241113	162200	3534157240	9030	9030	9030	9030	0
179	20241113	162100	3534157240	9030	9030	9030	9030	0
180	20241113	162000	3534157240	9030	9030	9030	9030	0
181	20241113	161900	3534157240	9030	9030	9030	9030	0
182	20241113	161800	3534157240	9030	9030	9030	9030	4591
183	20241113	161700	3534157240	9030	9030	9030	9030	0
184	20241113	161600	3534157240	9030	9030	9030	9030	0
185	20241113	161500	3534157240	9030	9030	9030	9030	0
186	20241113	161400	3534157240	9030	9030	9030	9030	0
187	20241113	161300	3534157240	9030	9030	9030	9030	0
188	20241113	161200	3534157240	9030	9030	9030	9030	0
189	20241113	161100	3534157240	9030	9030	9030	9030	0
190	20241113	161000	3534157240	9030	9030	9030	9030	0
191	20241113	160900	3534157240	9030	9030	9030	9030	0
192	20241113	160800	3534157240	9030	9030	9030	9030	0
193	20241113	160700	3534157240	9030	9030	9030	9030	0
194	20241113	160600	3534157240	9030	9030	9030	9030	0
195	20241113	160500	3534157240	9030	9030	9030	9030	0
196	20241113	160400	3534157240	9030	9030	9030	9030	0
197	20241113	160300	3534157240	9030	9030	9030	9030	0
198	20241113	160200	3534157240	9030	9030	9030	9030	0
199	20241113	160100	3534157240	9030	9030	9030	9030	0
200	20241113	160000	3534157240	9030	9030	9030	9030	0
201	20241113	155900	3534157240	9030	9030	9030	9030	0
202	20241113	155800	3534157240	9030	9030	9030	9030	0
203	20241113	155700	3534157240	9030	9030	9030	9030	0
204	20241113	155600	3534157240	9030	9030	9030	9030	0
205	20241113	155500	3534157240	9030	9030	9030	9030	0
206	20241113	155400	3534157240	9030	9030	9030	9030	0
207	20241113	155300	3534157240	9030	9030	9030	9030	0
208	20241113	155200	3534157240	9030	9030	9030	9030	0
209	20241113	155100	3534157240	9030	9030	9030	9030	0
210	20241113	155000	3534157240	9030	9030	9030	9030	0
211	20241113	154900	3534157240	9030	9030	9030	9030	0
212	20241113	154800	3534157240	9030	9030	9030	9030	4591
213	20241113	154700	3534157240	9030	9030	9030	9030	0
214	20241113	154600	3534157240	9030	9030	9030	9030	0
215	20241113	154500	3534157240	9030	9030	9030	9030	0
216	20241113	154400	3534157240	9030	9030	9030	9030	0
217	20241113	154300	3534157240	9030	9030	9030	9030	0
218	20241113	154200	3534157240	9030	9030	9030	9030	0
219	20241113	154100	3534157240	9030	9030	9030	9030	0
220	20241113	154000	3534157240	9030	9030	9030	9030	0
221	20241113	153900	3534157240	9030	9030	9030	9030	0
222	20241113	153800	3534157240	9030	9030	9030	9030	0
223	20241113	153700	3534157240	9030	9030	9030	9030	0
224	20241113	153600	3534157240	9030	9030	9030	9030	0
225	20241113	153500	3534157240	9030	9030	9030	9030	0
226	20241113	153400	3534157240	9030	9030	9030	9030	0
227	20241113	153300	3534157240	9030	9030	9030	9030	0
228	20241113	153200	3534157240	9030	9030	9030	9030	0
229	20241113	153100	3534157240	9030	9030	9030	9030	0
230	20241113	153000	3534157240	9030	9030	9030	9030	4591
231	20241113	152900	3492700510	9040	9040	9040	9040	0
232	20241113	152800	3492700510	9040	9040	9040	9040	0
233	20241113	152700	3492700510	9040	9040	9040	9040	0
234	20241113	152600	3492700510	9040	9040	9040	9040	0
235	20241113	152500	3492700510	9040	9040	9040	9040	0
236	20241113	152400	3492700510	9040	9040	9040	9040	0
237	20241113	152300	3492700510	9040	9040	9040	9040	0
238	20241113	152200	3492700510	9040	9040	9040	9040	0
239	20241113	152100	3492700510	9040	9040	9040	9040	0
240	20241113	152000	3492700510	9040	9040	9040	9040	0
241	20241113	151900	3492700510	9040	9040	9040	9020	536
242	20241113	151800	3487855810	9040	9040	9040	9030	608
243	20241113	151700	3482365180	9050	9040	9050	9030	962
244	20241113	151600	3473676190	9040	9040	9040	9040	35
245	20241113	151500	3473359790	9030	9040	9060	9030	314
246	20241113	151400	3470521690	9050	9050	9060	9050	61
247	20241113	151300	3469969420	9050	9040	9060	9040	416
248	20241113	151200	3466207770	9040	9030	9040	9030	236
249	20241113	151100	3464076680	9030	9020	9040	9020	453
250	20241113	151000	3459987780	9020	9030	9030	9020	679
251	20241113	150900	3453856450	9040	9050	9050	9030	557
252	20241113	150800	3448824010	9070	9070	9070	9070	0
253	20241113	150700	3448824010	9070	9050	9070	9030	398
254	20241113	150600	3445227950	9020	9040	9040	9020	336
255	20241113	150500	3442193310	9050	9050	9060	9050	105
256	20241113	150400	3441242030	9060	9060	9060	9040	132
257	20241113	150300	3440047240	9060	9050	9090	9050	731
258	20241113	150200	3433430960	9030	9040	9050	9030	66
259	20241113	150100	3432834650	9040	9030	9040	9030	152
260	20241113	150000	3431461320	9020	9030	9030	9020	119
261	20241113	145900	3430386980	9030	9040	9040	9030	1303
262	20241113	145800	3418619650	9040	9040	9040	9030	330
263	20241113	145700	3415639450	9040	9040	9040	9040	760
264	20241113	145600	3408769050	9040	9050	9050	9040	141
265	20241113	145500	3407494310	9050	9060	9060	9050	142
266	20241113	145400	3406208880	9060	9060	9060	9060	89
267	20241113	145300	3405402540	9060	9060	9070	9060	80
268	20241113	145200	3404677730	9070	9070	9070	9070	43
269	20241113	145100	3404287720	9070	9090	9090	9060	51
270	20241113	145000	3403824760	9100	9060	9100	9060	114
271	20241113	144900	3402790730	9060	9070	9070	9060	51
272	20241113	144800	3402328170	9100	9070	9100	9070	91
273	20241113	144700	3401502200	9070	9070	9090	9070	22
274	20241113	144600	3401302630	9100	9100	9100	9100	0
275	20241113	144500	3401302630	9100	9100	9100	9100	61
276	20241113	144400	3400747530	9100	9050	9100	9040	600
277	20241113	144300	3395320770	9050	9050	9050	9050	259
278	20241113	144200	3392976820	9050	9050	9050	9050	294
279	20241113	144100	3390316120	9050	9060	9060	9050	202
280	20241113	144000	3388486010	9060	9060	9060	9050	364
281	20241113	143900	3385190670	9060	9060	9070	9060	355
282	20241113	143800	3381974270	9060	9050	9060	9050	66
283	20241113	143700	3381376660	9050	9050	9050	9050	106
284	20241113	143600	3380417360	9050	9080	9080	9050	2206
285	20241113	143500	3360412200	9090	9090	9090	9080	287
286	20241113	143400	3357803380	9100	9120	9120	9090	1232
287	20241113	143300	3346598420	9100	9110	9110	9100	93
288	20241113	143200	3345751410	9110	9110	9110	9110	33
289	20241113	143100	3345450780	9110	9110	9110	9110	91
290	20241113	143000	3344621770	9160	9120	9160	9120	5
291	20241113	142900	3344576070	9150	9150	9150	9150	50
292	20241113	142800	3344118570	9150	9120	9150	9110	466
293	20241113	142700	3339858320	9150	9130	9150	9120	65
294	20241113	142600	3339265340	9150	9150	9150	9140	60
295	20241113	142500	3338716550	9150	9120	9150	9110	97
296	20241113	142400	3337832620	9150	9120	9150	9110	63
297	20241113	142300	3337257890	9100	9140	9140	9100	1652
298	20241113	142200	3322201080	9140	9150	9160	9130	637
299	20241113	142100	3316379980	9160	9150	9170	9140	12
300	20241113	142000	3316270140	9140	9140	9140	9140	92
301	20241113	141900	3315429260	9140	9140	9140	9140	1
302	20241113	141800	3315420120	9130	9130	9130	9130	3
303	20241113	141700	3315392730	9150	9130	9150	9130	3
304	20241113	141600	3315365310	9170	9140	9170	9140	48
305	20241113	141500	3314925700	9130	9120	9130	9110	368
306	20241113	141400	3311569510	9100	9100	9110	9100	123
307	20241113	141300	3310449970	9130	9130	9130	9130	46
308	20241113	141200	3310029990	9100	9130	9130	9100	887
309	20241113	141100	3301953970	9150	9160	9160	9150	54
310	20241113	141000	3301459830	9160	9130	9160	9130	53
311	20241113	140900	3300975850	9130	9130	9130	9130	2
312	20241113	140800	3300957590	9120	9110	9120	9110	91
313	20241113	140700	3300128570	9110	9110	9110	9110	1
314	20241113	140600	3300119460	9100	9110	9120	9100	251
315	20241113	140500	3297834840	9110	9100	9110	9100	267
316	20241113	140400	3295405130	9100	9110	9110	9100	344
317	20241113	140300	3292271400	9120	9130	9130	9120	1503
318	20241113	140200	3278564030	9130	9110	9130	9110	69
319	20241113	140100	3277935420	9100	9130	9130	9100	80
320	20241113	140000	3277207010	9140	9110	9140	9110	110
321	20241113	135900	3276204610	9110	9110	9140	9110	302
322	20241113	135800	3273447940	9120	9100	9120	9100	852
323	20241113	135700	3265691620	9130	9130	9130	9130	2
324	20241113	135600	3265673360	9130	9130	9130	9130	12
325	20241113	135500	3265563800	9130	9140	9140	9100	135
326	20241113	135400	3264334890	9110	9140	9140	9110	413
327	20241113	135300	3260572110	9140	9140	9140	9100	20
328	20241113	135200	3260389620	9140	9090	9140	9090	234
329	20241113	135100	3258260970	9090	9120	9120	9090	1637
330	20241113	135000	3243357220	9120	9120	9120	9120	0
331	20241113	134900	3243357220	9120	9120	9120	9120	0
332	20241113	134800	3243357220	9120	9130	9130	9120	113
333	20241113	134700	3242325660	9120	9120	9120	9120	114
334	20241113	134600	3241285980	9130	9130	9130	9130	47
335	20241113	134500	3240856870	9130	9130	9130	9130	599
336	20241113	134400	3235388000	9140	9140	9140	9140	2
337	20241113	134300	3235369720	9140	9140	9140	9140	4
338	20241113	134200	3235333160	9130	9130	9130	9130	0
339	20241113	134100	3235333160	9130	9160	9160	9130	383
340	20241113	134000	3231826770	9170	9190	9190	9170	73
341	20241113	133900	3231157320	9170	9170	9190	9170	261
342	20241113	133800	3228763920	9170	9180	9180	9170	208
343	20241113	133700	3226855350	9180	9190	9190	9180	33
344	20241113	133600	3226552210	9190	9190	9190	9190	12
345	20241113	133500	3226441930	9200	9170	9200	9170	4
346	20241113	133400	3226405190	9200	9210	9210	9200	732
347	20241113	133300	3219669950	9210	9210	9210	9210	1
348	20241113	133200	3219660740	9200	9200	9200	9190	180
349	20241113	133100	3218005650	9190	9180	9190	9170	217
350	20241113	133000	3216014130	9180	9180	9180	9180	0
351	20241113	132900	3216014130	9180	9160	9180	9150	125
352	20241113	132800	3214867990	9170	9150	9170	9150	276
353	20241113	132700	3212340880	9140	9130	9140	9130	742
354	20241113	132600	3205560380	9090	9110	9110	9090	200
355	20241113	132500	3203740840	9110	9110	9110	9110	90
356	20241113	132400	3202920940	9130	9120	9130	9120	260
357	20241113	132300	3200547440	9090	9110	9130	9090	216
358	20241113	132200	3198581330	9100	9100	9100	9100	587
359	20241113	132100	3193239630	9110	9100	9110	9100	258
360	20241113	132000	3190889270	9110	9110	9110	9110	44
361	20241113	131900	3190488430	9110	9110	9110	9110	163
362	20241113	131800	3189003500	9100	9100	9100	9100	0
363	20241113	131700	3189003500	9100	9110	9110	9100	348
364	20241113	131600	3185836690	9110	9110	9130	9110	442
365	20241113	131500	3181807160	9100	9110	9110	9100	308
366	20241113	131400	3179004270	9130	9110	9130	9110	301
367	20241113	131300	3176259220	9110	9100	9110	9100	22
368	20241113	131200	3176058990	9100	9110	9120	9100	1468
369	20241113	131100	3162696120	9120	9110	9120	9110	211
370	20241113	131000	3160773600	9110	9110	9110	9110	0
371	20241113	130900	3160773600	9110	9130	9130	9110	1423
372	20241113	130800	3147798530	9130	9130	9130	9130	8
373	20241113	130700	3147725490	9130	9130	9130	9130	31
374	20241113	130600	3147442460	9130	9120	9130	9120	775
375	20241113	130500	3140367620	9120	9120	9120	9120	272
376	20241113	130400	3137886980	9130	9130	9130	9130	21
377	20241113	130300	3137695250	9120	9120	9120	9120	90
378	20241113	130200	3136874450	9120	9120	9120	9120	10
379	20241113	130100	3136783250	9130	9130	9130	9130	0
380	20241113	130000	3136783250	9130	9120	9130	9120	1411
381	20241113	125900	3123914430	9120	9120	9140	9120	514
382	20241113	125800	3119226730	9120	9120	9120	9120	328
383	20241113	125700	3116235370	9120	9130	9130	9120	1460
384	20241113	125600	3102910570	9130	9130	9130	9130	95
385	20241113	125500	3102043220	9130	9130	9130	9130	0
386	20241113	125400	3102043220	9130	9130	9130	9130	0
387	20241113	125300	3102043220	9130	9130	9130	9130	211
388	20241113	125200	3100116790	9130	9130	9130	9130	253
389	20241113	125100	3097806900	9130	9130	9130	9130	154
390	20241113	125000	3096400880	9130	9130	9130	9130	0
391	20241113	124900	3096400880	9130	9140	9140	9130	89
392	20241113	124800	3095587840	9160	9150	9160	9140	79
393	20241113	124700	3094865190	9140	9140	9140	9140	1
394	20241113	124600	3094856050	9150	9150	9150	9150	150
395	20241113	124500	3093483550	9140	9140	9150	9140	165
396	20241113	124400	3091975350	9140	9140	9140	9140	0
397	20241113	124300	3091975350	9140	9140	9140	9140	198
398	20241113	124200	3090165630	9140	9140	9140	9140	2
399	20241113	124100	3090147350	9140	9140	9140	9140	277
400	20241113	124000	3087615570	9150	9180	9180	9150	545
401	20241113	123900	3082623280	9180	9170	9180	9170	189
402	20241113	123800	3080890060	9170	9170	9170	9170	5
403	20241113	123700	3080844210	9170	9160	9170	9160	207
404	20241113	123600	3078948080	9160	9160	9160	9160	77
405	20241113	123500	3078242760	9160	9160	9160	9160	5
406	20241113	123400	3078196960	9160	9160	9160	9160	186
407	20241113	123300	3076493200	9160	9150	9160	9150	360
408	20241113	123200	3073195820	9150	9150	9150	9150	0
409	20241113	123100	3073195820	9150	9150	9150	9150	0
410	20241113	123000	3073195820	9150	9150	9150	9140	100
411	20241113	122900	3072281720	9140	9150	9150	9140	33
412	20241113	122800	3071980070	9140	9140	9140	9140	545
413	20241113	122700	3066998770	9140	9150	9150	9140	141
414	20241113	122600	3065709530	9160	9160	9160	9160	2
415	20241113	122500	3065691210	9160	9160	9160	9160	2
416	20241113	122400	3065672890	9160	9150	9160	9150	52
417	20241113	122300	3065197070	9150	9160	9160	9150	331
418	20241113	122200	3062167330	9160	9160	9160	9160	9
419	20241113	122100	3062084890	9150	9150	9160	9150	171
420	20241113	122000	3060520130	9160	9170	9170	9160	51
421	20241113	121900	3060052670	9170	9150	9170	9150	413
422	20241113	121800	3056273480	9140	9140	9140	9140	10
423	20241113	121700	3056182080	9150	9140	9150	9140	191
424	20241113	121600	3054435330	9150	9150	9150	9150	20
425	20241113	121500	3054252330	9150	9150	9150	9150	3
426	20241113	121400	3054224880	9150	9140	9150	9140	106
427	20241113	121300	3053255980	9150	9150	9150	9150	60
428	20241113	121200	3052706980	9150	9170	9170	9150	10
429	20241113	121100	3052615300	9170	9170	9170	9170	0
430	20241113	121000	3052615300	9170	9170	9180	9170	158
431	20241113	120900	3051166340	9180	9180	9180	9180	0
432	20241113	120800	3051166340	9180	9150	9180	9120	125
433	20241113	120700	3050022560	9140	9130	9140	9130	295
434	20241113	120600	3047327610	9120	9120	9120	9120	0
435	20241113	120500	3047327610	9120	9110	9120	9110	180
436	20241113	120400	3045686310	9110	9110	9110	9110	14
437	20241113	120300	3045558770	9120	9120	9120	9120	123
438	20241113	120200	3044437010	9110	9100	9110	9100	583
439	20241113	120100	3039131430	9110	9110	9110	9110	436
440	20241113	120000	3035159470	9120	9120	9120	9120	100
441	20241113	115900	3034247470	9120	9120	9120	9120	20
442	20241113	115800	3034065070	9120	9120	9120	9120	10
443	20241113	115700	3033973870	9120	9120	9120	9120	100
444	20241113	115600	3033061870	9120	9120	9120	9120	19
445	20241113	115500	3032888590	9120	9110	9120	9110	2
446	20241113	115400	3032870360	9120	9110	9120	9110	155
447	20241113	115300	3031458000	9110	9110	9110	9110	0
448	20241113	115200	3031458000	9110	9110	9110	9110	100
449	20241113	115100	3030547000	9110	9110	9110	9110	90
450	20241113	115000	3029727100	9110	9110	9110	9110	137
451	20241113	114900	3028479030	9090	9090	9090	9090	15
452	20241113	114800	3028342680	9090	9100	9100	9090	314
453	20241113	114700	3025487250	9100	9100	9100	9100	60
454	20241113	114600	3024941250	9100	9110	9110	9100	312
455	20241113	114500	3022102040	9110	9110	9110	9110	100
456	20241113	114400	3021191040	9120	9130	9130	9120	7
457	20241113	114300	3021127160	9130	9130	9130	9130	52
458	20241113	114200	3020652400	9130	9130	9140	9130	146
459	20241113	114100	3019318370	9130	9130	9130	9130	90
460	20241113	114000	3018496670	9140	9140	9140	9140	1
461	20241113	113900	3018487530	9130	9130	9130	9130	0
462	20241113	113800	3018487530	9130	9140	9140	9130	92
463	20241113	113700	3017647550	9150	9150	9150	9150	0
464	20241113	113600	3017647550	9150	9130	9150	9130	101
465	20241113	113500	3016724270	9150	9100	9150	9090	328
466	20241113	113400	3013742320	9100	9100	9100	9090	205
467	20241113	113300	3011878310	9090	9100	9100	9090	137
468	20241113	113200	3010631730	9090	9150	9150	9090	1980
469	20241113	113100	2992568740	9150	9160	9160	9150	1000
470	20241113	113000	2983412730	9160	9170	9170	9160	550
471	20241113	112900	2978374530	9160	9160	9160	9160	0
472	20241113	112800	2978374530	9160	9170	9170	9160	12
473	20241113	112700	2978264580	9200	9200	9200	9200	0
474	20241113	112600	2978264580	9200	9200	9200	9200	302
475	20241113	112500	2975486180	9200	9190	9200	9190	110
476	20241113	112400	2974475080	9200	9200	9200	9200	2
477	20241113	112300	2974456680	9150	9150	9150	9150	0
478	20241113	112200	2974456680	9150	9150	9200	9150	139
479	20241113	112100	2973184780	9190	9190	9190	9190	1372
480	20241113	112000	2960576100	9220	9210	9220	9210	30
481	20241113	111900	2960299780	9190	9190	9190	9150	1513
482	20241113	111800	2946439230	9200	9200	9200	9200	1
483	20241113	111700	2946430030	9200	9210	9210	9160	883
484	20241113	111600	2938340220	9200	9210	9210	9200	23
485	20241113	111500	2938128490	9210	9200	9220	9200	105
486	20241113	111400	2937161890	9200	9180	9200	9160	283
487	20241113	111300	2934568210	9180	9200	9200	9180	54
488	20241113	111200	2934072470	9160	9160	9200	9150	723
489	20241113	111100	2927447660	9170	9230	9250	9170	1124
490	20241113	111000	2917108030	9220	9220	9220	9220	4
491	20241113	110900	2917071150	9220	9220	9220	9220	30
492	20241113	110800	2916794550	9220	9210	9220	9210	741
493	20241113	110700	2909962940	9200	9190	9210	9190	755
494	20241113	110600	2903018060	9190	9160	9190	9160	1104
495	20241113	110500	2892889040	9160	9160	9170	9160	810
496	20241113	110400	2885468050	9160	9160	9160	9160	15
497	20241113	110300	2885330650	9160	9160	9160	9160	10
498	20241113	110200	2885239050	9160	9160	9160	9160	341
499	20241113	110100	2882115490	9160	9160	9160	9160	0
500	20241113	110000	2882115490	9160	9170	9170	9160	40
501	20241113	105900	2881748890	9160	9160	9160	9160	249
502	20241113	105800	2879468050	9170	9170	9170	9170	3
503	20241113	105700	2879440540	9170	9170	9170	9160	9
504	20241113	105600	2879358080	9170	9170	9170	9160	88
505	20241113	105500	2878551220	9160	9170	9170	9150	261
506	20241113	105400	2876161030	9170	9170	9170	9170	5
507	20241113	105300	2876115180	9160	9160	9160	9160	2
508	20241113	105200	2876096860	9160	9180	9180	9160	290
509	20241113	105100	2873440150	9170	9160	9180	9160	256
510	20241113	105000	2871093180	9160	9150	9160	9130	102
511	20241113	104900	2870161190	9160	9170	9170	9140	41
512	20241113	104800	2869785690	9170	9160	9170	9160	170
513	20241113	104700	2868228470	9130	9160	9160	9130	101
514	20241113	104600	2867303340	9160	9170	9170	9160	35
515	20241113	104500	2866982720	9180	9140	9180	9130	922
516	20241113	104400	2858556570	9180	9180	9180	9180	2
517	20241113	104300	2858538210	9180	9150	9180	9140	771
518	20241113	104200	2851486670	9170	9170	9170	9140	863
519	20241113	104100	2843576830	9170	9130	9170	9130	192
520	20241113	104000	2841818140	9130	9110	9130	9080	4153
521	20241113	103900	2803989090	9110	9110	9110	9090	116
522	20241113	103800	2802933520	9120	9120	9120	9120	1
523	20241113	103700	2802924400	9120	9120	9120	9120	571
524	20241113	103600	2797716880	9120	9050	9120	9050	246
525	20241113	103500	2795478730	9050	9060	9110	9030	909
526	20241113	103400	2787258020	9060	9070	9080	9050	2776
527	20241113	103300	2762105220	9070	9120	9120	9070	1217
528	20241113	103200	2751037580	9110	9120	9120	9110	625
529	20241113	103100	2745338480	9120	9130	9130	9120	348
530	20241113	103000	2742161700	9140	9120	9140	9120	566
531	20241113	102900	2736993160	9120	9100	9120	9100	282
532	20241113	102800	2734424360	9100	9100	9130	9070	1115
533	20241113	102700	2724290940	9090	9100	9140	9090	903
534	20241113	102600	2716079500	9110	9110	9110	9100	675
535	20241113	102500	2709931960	9120	9120	9140	9120	22
536	20241113	102400	2709731180	9110	9100	9110	9090	923
537	20241113	102300	2701330980	9100	9120	9120	9090	865
538	20241113	102200	2693463980	9100	9120	9120	9100	1248
539	20241113	102100	2682102890	9140	9180	9180	9110	5299
540	20241113	102000	2633671920	9200	9180	9200	9180	189
541	20241113	101900	2631934280	9190	9210	9210	9190	4294
542	20241113	101800	2592420290	9210	9220	9220	9210	1871
543	20241113	101700	2575184650	9240	9240	9240	9240	134
544	20241113	101600	2573946490	9220	9240	9240	9220	513
545	20241113	101500	2569214970	9240	9230	9240	9230	13
546	20241113	101400	2569094910	9230	9230	9230	9230	572
547	20241113	101300	2563815350	9230	9230	9230	9220	239
548	20241113	101200	2561610580	9230	9230	9230	9220	658
549	20241113	101100	2555537440	9230	9230	9230	9220	245
550	20241113	101000	2553276540	9220	9250	9270	9220	2202
551	20241113	100900	2532913550	9280	9270	9280	9250	256
552	20241113	100800	2530543940	9280	9290	9310	9280	140
553	20241113	100700	2529244640	9310	9300	9310	9250	2168
554	20241113	100600	2509116820	9300	9320	9320	9300	354
555	20241113	100500	2505824340	9330	9330	9330	9330	62
556	20241113	100400	2505245880	9330	9340	9350	9330	269
557	20241113	100300	2502731580	9340	9300	9340	9300	1301
558	20241113	100200	2490601970	9310	9330	9330	9310	471
559	20241113	100100	2486215360	9330	9300	9330	9300	356
560	20241113	100000	2482900770	9300	9330	9330	9300	6161
561	20241113	095900	2425565250	9330	9340	9340	9320	942
562	20241113	095800	2416776330	9340	9330	9350	9330	130
563	20241113	095700	2415562420	9330	9320	9340	9320	197
564	20241113	095600	2413725300	9320	9320	9320	9320	442
565	20241113	095500	2409605860	9320	9320	9320	9320	199
566	20241113	095400	2407751180	9320	9330	9330	9320	54
567	20241113	095300	2407247870	9320	9320	9320	9320	0
568	20241113	095200	2407247870	9320	9320	9320	9320	1
569	20241113	095100	2407238550	9320	9330	9330	9320	30
570	20241113	095000	2406958900	9320	9320	9320	9320	34
571	20241113	094900	2406642020	9320	9330	9330	9320	345
572	20241113	094800	2403425620	9340	9340	9340	9320	1329
573	20241113	094700	2391028850	9360	9360	9360	9360	32
574	20241113	094600	2390729330	9360	9360	9360	9360	637
575	20241113	094500	2384767010	9360	9350	9360	9350	573
576	20241113	094400	2379409310	9350	9360	9360	9350	8
577	20241113	094300	2379334500	9350	9390	9390	9350	182
578	20241113	094200	2377631940	9390	9350	9390	9350	2181
579	20241113	094100	2357193560	9350	9330	9350	9330	3036
580	20241113	094000	2328811270	9320	9310	9320	9310	120
581	20241113	093900	2327693170	9300	9300	9300	9300	419
582	20241113	093800	2323796470	9310	9310	9310	9310	980
583	20241113	093700	2314672670	9300	9330	9330	9300	1144
584	20241113	093600	2304012700	9330	9320	9330	9320	299
585	20241113	093500	2301225730	9320	9350	9350	9320	2091
586	20241113	093400	2281696500	9340	9320	9350	9320	653
587	20241113	093300	2275602980	9310	9290	9310	9290	645
588	20241113	093200	2269599040	9280	9290	9300	9250	4998
589	20241113	093100	2223167340	9300	9230	9300	9230	1086
590	20241113	093000	2213107050	9190	9200	9250	9190	5146
591	20241113	092900	2165609090	9200	9230	9240	9200	8634
592	20241113	092800	2086120030	9240	9300	9300	9230	1975
593	20241113	092700	2067838370	9300	9300	9310	9250	2682
594	20241113	092600	2042959570	9310	9330	9330	9300	2787
595	20241113	092500	2017014730	9330	9310	9330	9310	758
596	20241113	092400	2009948960	9310	9370	9370	9310	3465
597	20241113	092300	1977585310	9370	9420	9420	9370	3171
598	20241113	092200	1947841590	9420	9420	9420	9370	5611
599	20241113	092100	1895081370	9420	9450	9450	9420	4719
600	20241113	092000	1850547220	9460	9480	9480	9450	462
601	20241113	091900	1846176750	9480	9460	9480	9460	2446
602	20241113	091800	1823032520	9500	9480	9500	9460	2421
603	20241113	091700	1800120340	9500	9490	9500	9470	997
604	20241113	091600	1790669490	9490	9490	9500	9480	3138
605	20241113	091500	1760898310	9500	9500	9510	9500	1021
606	20241113	091400	1751198710	9500	9500	9510	9500	1461
607	20241113	091300	1737316900	9500	9500	9530	9500	947
608	20241113	091200	1728305400	9530	9520	9540	9490	5423
609	20241113	091100	1676771820	9550	9550	9550	9510	749
610	20241113	091000	1669643660	9510	9540	9590	9510	5968
611	20241113	090900	1612763500	9540	9560	9580	9540	2558
612	20241113	090800	1588323080	9560	9590	9600	9550	2211
613	20241113	090700	1567130840	9590	9650	9650	9590	6768
614	20241113	090600	1502127160	9650	9590	9650	9580	2009
615	20241113	090500	1482809610	9580	9540	9590	9520	2394
616	20241113	090400	1459958050	9520	9630	9630	9520	8065
617	20241113	090300	1382944750	9630	9650	9660	9590	8772
618	20241113	090200	1298496970	9660	9660	9720	9650	18655
619	20241113	090100	1117648200	9690	9780	9790	9660	24605
620	20241113	090000	878925020	9770	9640	10000	9630	89387