KissMeData/217190/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	203700	920999870	9210	9210	9210	9210	3186
3	20241113	203600	920999870	9210	9210	9210	9210	0
4	20241113	203500	920999870	9210	9210	9210	9210	0
5	20241113	203400	920999870	9210	9210	9210	9210	0
6	20241113	203300	920999870	9210	9210	9210	9210	0
7	20241113	203200	920999870	9210	9210	9210	9210	0
8	20241113	203100	920999870	9210	9210	9210	9210	0
9	20241113	203000	920999870	9210	9210	9210	9210	0
10	20241113	202900	920999870	9210	9210	9210	9210	0
11	20241113	202800	920999870	9210	9210	9210	9210	0
12	20241113	202700	920999870	9210	9210	9210	9210	0
13	20241113	202600	920999870	9210	9210	9210	9210	0
14	20241113	202500	920999870	9210	9210	9210	9210	0
15	20241113	202400	920999870	9210	9210	9210	9210	0
16	20241113	202300	920999870	9210	9210	9210	9210	0
17	20241113	202200	920999870	9210	9210	9210	9210	0
18	20241113	202100	920999870	9210	9210	9210	9210	0
19	20241113	202000	920999870	9210	9210	9210	9210	0
20	20241113	201900	920999870	9210	9210	9210	9210	0
21	20241113	201800	920999870	9210	9210	9210	9210	0
22	20241113	201700	920999870	9210	9210	9210	9210	0
23	20241113	201600	920999870	9210	9210	9210	9210	0
24	20241113	201500	920999870	9210	9210	9210	9210	0
25	20241113	201400	920999870	9210	9210	9210	9210	0
26	20241113	201300	920999870	9210	9210	9210	9210	0
27	20241113	201200	920999870	9210	9210	9210	9210	0
28	20241113	201100	920999870	9210	9210	9210	9210	0
29	20241113	201000	920999870	9210	9210	9210	9210	0
30	20241113	200900	920999870	9210	9210	9210	9210	0
31	20241113	200800	920999870	9210	9210	9210	9210	0
32	20241113	200700	920999870	9210	9210	9210	9210	3186
33	20241113	200600	920999870	9210	9210	9210	9210	0
34	20241113	200500	920999870	9210	9210	9210	9210	0
35	20241113	200400	920999870	9210	9210	9210	9210	0
36	20241113	200300	920999870	9210	9210	9210	9210	0
37	20241113	200200	920999870	9210	9210	9210	9210	0
38	20241113	200100	920999870	9210	9210	9210	9210	0
39	20241113	200000	920999870	9210	9210	9210	9210	0
40	20241113	195900	920999870	9210	9210	9210	9210	0
41	20241113	195800	920999870	9210	9210	9210	9210	0
42	20241113	195700	920999870	9210	9210	9210	9210	0
43	20241113	195600	920999870	9210	9210	9210	9210	0
44	20241113	195500	920999870	9210	9210	9210	9210	0
45	20241113	195400	920999870	9210	9210	9210	9210	0
46	20241113	195300	920999870	9210	9210	9210	9210	0
47	20241113	195200	920999870	9210	9210	9210	9210	0
48	20241113	195100	920999870	9210	9210	9210	9210	0
49	20241113	195000	920999870	9210	9210	9210	9210	0
50	20241113	194900	920999870	9210	9210	9210	9210	0
51	20241113	194800	920999870	9210	9210	9210	9210	0
52	20241113	194700	920999870	9210	9210	9210	9210	0
53	20241113	194600	920999870	9210	9210	9210	9210	0
54	20241113	194500	920999870	9210	9210	9210	9210	0
55	20241113	194400	920999870	9210	9210	9210	9210	0
56	20241113	194300	920999870	9210	9210	9210	9210	0
57	20241113	194200	920999870	9210	9210	9210	9210	0
58	20241113	194100	920999870	9210	9210	9210	9210	0
59	20241113	194000	920999870	9210	9210	9210	9210	0
60	20241113	193900	920999870	9210	9210	9210	9210	0
61	20241113	193800	920999870	9210	9210	9210	9210	0
62	20241113	193700	920999870	9210	9210	9210	9210	3186
63	20241113	193600	920999870	9210	9210	9210	9210	0
64	20241113	193500	920999870	9210	9210	9210	9210	0
65	20241113	193400	920999870	9210	9210	9210	9210	0
66	20241113	193300	920999870	9210	9210	9210	9210	0
67	20241113	193200	920999870	9210	9210	9210	9210	0
68	20241113	193100	920999870	9210	9210	9210	9210	0
69	20241113	193000	920999870	9210	9210	9210	9210	0
70	20241113	192900	920999870	9210	9210	9210	9210	0
71	20241113	192800	920999870	9210	9210	9210	9210	0
72	20241113	192700	920999870	9210	9210	9210	9210	0
73	20241113	192600	920999870	9210	9210	9210	9210	0
74	20241113	192500	920999870	9210	9210	9210	9210	0
75	20241113	192400	920999870	9210	9210	9210	9210	0
76	20241113	192300	920999870	9210	9210	9210	9210	0
77	20241113	192200	920999870	9210	9210	9210	9210	0
78	20241113	192100	920999870	9210	9210	9210	9210	0
79	20241113	192000	920999870	9210	9210	9210	9210	0
80	20241113	191900	920999870	9210	9210	9210	9210	0
81	20241113	191800	920999870	9210	9210	9210	9210	0
82	20241113	191700	920999870	9210	9210	9210	9210	0
83	20241113	191600	920999870	9210	9210	9210	9210	0
84	20241113	191500	920999870	9210	9210	9210	9210	0
85	20241113	191400	920999870	9210	9210	9210	9210	0
86	20241113	191300	920999870	9210	9210	9210	9210	0
87	20241113	191200	920999870	9210	9210	9210	9210	0
88	20241113	191100	920999870	9210	9210	9210	9210	0
89	20241113	191000	920999870	9210	9210	9210	9210	0
90	20241113	190900	920999870	9210	9210	9210	9210	0
91	20241113	190800	920999870	9210	9210	9210	9210	0
92	20241113	190700	920999870	9210	9210	9210	9210	3186
93	20241113	190600	920999870	9210	9210	9210	9210	0
94	20241113	190500	920999870	9210	9210	9210	9210	0
95	20241113	190400	920999870	9210	9210	9210	9210	0
96	20241113	190300	920999870	9210	9210	9210	9210	0
97	20241113	190200	920999870	9210	9210	9210	9210	0
98	20241113	190100	920999870	9210	9210	9210	9210	0
99	20241113	190000	920999870	9210	9210	9210	9210	0
100	20241113	185900	920999870	9210	9210	9210	9210	0
101	20241113	185800	920999870	9210	9210	9210	9210	0
102	20241113	185700	920999870	9210	9210	9210	9210	0
103	20241113	185600	920999870	9210	9210	9210	9210	0
104	20241113	185500	920999870	9210	9210	9210	9210	0
105	20241113	185400	920999870	9210	9210	9210	9210	0
106	20241113	185300	920999870	9210	9210	9210	9210	0
107	20241113	185200	920999870	9210	9210	9210	9210	0
108	20241113	185100	920999870	9210	9210	9210	9210	0
109	20241113	185000	920999870	9210	9210	9210	9210	0
110	20241113	184900	920999870	9210	9210	9210	9210	0
111	20241113	184800	920999870	9210	9210	9210	9210	0
112	20241113	184700	920999870	9210	9210	9210	9210	0
113	20241113	184600	920999870	9210	9210	9210	9210	0
114	20241113	184500	920999870	9210	9210	9210	9210	0
115	20241113	184400	920999870	9210	9210	9210	9210	0
116	20241113	184300	920999870	9210	9210	9210	9210	0
117	20241113	184200	920999870	9210	9210	9210	9210	0
118	20241113	184100	920999870	9210	9210	9210	9210	0
119	20241113	184000	920999870	9210	9210	9210	9210	0
120	20241113	183900	920999870	9210	9210	9210	9210	0
121	20241113	183800	920999870	9210	9210	9210	9210	0
122	20241113	183700	920999870	9210	9210	9210	9210	3186
123	20241113	183600	920999870	9210	9210	9210	9210	0
124	20241113	183500	920999870	9210	9210	9210	9210	0
125	20241113	183400	920999870	9210	9210	9210	9210	0
126	20241113	183300	920999870	9210	9210	9210	9210	0
127	20241113	183200	920999870	9210	9210	9210	9210	0
128	20241113	183100	920999870	9210	9210	9210	9210	0
129	20241113	183000	920999870	9210	9210	9210	9210	0
130	20241113	182900	920999870	9210	9210	9210	9210	0
131	20241113	182800	920999870	9210	9210	9210	9210	0
132	20241113	182700	920999870	9210	9210	9210	9210	0
133	20241113	182600	920999870	9210	9210	9210	9210	0
134	20241113	182500	920999870	9210	9210	9210	9210	0
135	20241113	182400	920999870	9210	9210	9210	9210	0
136	20241113	182300	920999870	9210	9210	9210	9210	0
137	20241113	182200	920999870	9210	9210	9210	9210	0
138	20241113	182100	920999870	9210	9210	9210	9210	0
139	20241113	182000	920999870	9210	9210	9210	9210	0
140	20241113	181900	920999870	9210	9210	9210	9210	0
141	20241113	181800	920999870	9210	9210	9210	9210	0
142	20241113	181700	920999870	9210	9210	9210	9210	0
143	20241113	181600	920999870	9210	9210	9210	9210	0
144	20241113	181500	920999870	9210	9210	9210	9210	0
145	20241113	181400	920999870	9210	9210	9210	9210	0
146	20241113	181300	920999870	9210	9210	9210	9210	0
147	20241113	181200	920999870	9210	9210	9210	9210	0
148	20241113	181100	920999870	9210	9210	9210	9210	0
149	20241113	181000	920999870	9210	9210	9210	9210	0
150	20241113	180900	920999870	9210	9210	9210	9210	0
151	20241113	180800	920999870	9210	9210	9210	9210	0
152	20241113	180700	920999870	9210	9210	9210	9210	3186
153	20241113	180600	920999870	9210	9210	9210	9210	0
154	20241113	180500	920999870	9210	9210	9210	9210	0
155	20241113	180400	920999870	9210	9210	9210	9210	0
156	20241113	180300	920999870	9210	9210	9210	9210	0
157	20241113	180200	920999870	9210	9210	9210	9210	0
158	20241113	180100	920999870	9210	9210	9210	9210	0
159	20241113	180000	920999870	9210	9210	9210	9210	0
160	20241113	175900	920999870	9210	9210	9210	9210	0
161	20241113	175800	920999870	9210	9210	9210	9210	0
162	20241113	175700	920999870	9210	9210	9210	9210	0
163	20241113	175600	920999870	9210	9210	9210	9210	0
164	20241113	175500	920999870	9210	9210	9210	9210	0
165	20241113	175400	920999870	9210	9210	9210	9210	0
166	20241113	175300	920999870	9210	9210	9210	9210	0
167	20241113	175200	920999870	9210	9210	9210	9210	0
168	20241113	175100	920999870	9210	9210	9210	9210	0
169	20241113	175000	920999870	9210	9210	9210	9210	0
170	20241113	174900	920999870	9210	9210	9210	9210	0
171	20241113	174800	920999870	9210	9210	9210	9210	0
172	20241113	174700	920999870	9210	9210	9210	9210	0
173	20241113	174600	920999870	9210	9210	9210	9210	0
174	20241113	174500	920999870	9210	9210	9210	9210	0
175	20241113	174400	920999870	9210	9210	9210	9210	0
176	20241113	174300	920999870	9210	9210	9210	9210	0
177	20241113	174200	920999870	9210	9210	9210	9210	0
178	20241113	174100	920999870	9210	9210	9210	9210	0
179	20241113	174000	920999870	9210	9210	9210	9210	0
180	20241113	173900	920999870	9210	9210	9210	9210	0
181	20241113	173800	920999870	9210	9210	9210	9210	0
182	20241113	173700	920999870	9210	9210	9210	9210	3186
183	20241113	173600	920999870	9210	9210	9210	9210	0
184	20241113	173500	920999870	9210	9210	9210	9210	0
185	20241113	173400	920999870	9210	9210	9210	9210	0
186	20241113	173300	920999870	9210	9210	9210	9210	0
187	20241113	173200	920999870	9210	9210	9210	9210	0
188	20241113	173100	920999870	9210	9210	9210	9210	0
189	20241113	173000	920999870	9210	9210	9210	9210	0
190	20241113	172900	920999870	9210	9210	9210	9210	0
191	20241113	172800	920999870	9210	9210	9210	9210	0
192	20241113	172700	920999870	9210	9210	9210	9210	0
193	20241113	172600	920999870	9210	9210	9210	9210	0
194	20241113	172500	920999870	9210	9210	9210	9210	0
195	20241113	172400	920999870	9210	9210	9210	9210	0
196	20241113	172300	920999870	9210	9210	9210	9210	0
197	20241113	172200	920999870	9210	9210	9210	9210	0
198	20241113	172100	920999870	9210	9210	9210	9210	0
199	20241113	172000	920999870	9210	9210	9210	9210	0
200	20241113	171900	920999870	9210	9210	9210	9210	0
201	20241113	171800	920999870	9210	9210	9210	9210	0
202	20241113	171700	920999870	9210	9210	9210	9210	0
203	20241113	171600	920999870	9210	9210	9210	9210	0
204	20241113	171500	920999870	9210	9210	9210	9210	0
205	20241113	171400	920999870	9210	9210	9210	9210	0
206	20241113	171300	920999870	9210	9210	9210	9210	0
207	20241113	171200	920999870	9210	9210	9210	9210	0
208	20241113	171100	920999870	9210	9210	9210	9210	0
209	20241113	171000	920999870	9210	9210	9210	9210	0
210	20241113	170900	920999870	9210	9210	9210	9210	0
211	20241113	170800	920999870	9210	9210	9210	9210	0
212	20241113	170700	920999870	9210	9210	9210	9210	3186
213	20241113	170600	920999870	9210	9210	9210	9210	0
214	20241113	170500	920999870	9210	9210	9210	9210	0
215	20241113	170400	920999870	9210	9210	9210	9210	0
216	20241113	170300	920999870	9210	9210	9210	9210	0
217	20241113	170200	920999870	9210	9210	9210	9210	0
218	20241113	170100	920999870	9210	9210	9210	9210	0
219	20241113	170000	920999870	9210	9210	9210	9210	0
220	20241113	165900	920999870	9210	9210	9210	9210	0
221	20241113	165800	920999870	9210	9210	9210	9210	0
222	20241113	165700	920999870	9210	9210	9210	9210	0
223	20241113	165600	920999870	9210	9210	9210	9210	0
224	20241113	165500	920999870	9210	9210	9210	9210	0
225	20241113	165400	920999870	9210	9210	9210	9210	0
226	20241113	165300	920999870	9210	9210	9210	9210	0
227	20241113	165200	920999870	9210	9210	9210	9210	0
228	20241113	165100	920999870	9210	9210	9210	9210	0
229	20241113	165000	920999870	9210	9210	9210	9210	0
230	20241113	164900	920999870	9210	9210	9210	9210	0
231	20241113	164800	920999870	9210	9210	9210	9210	0
232	20241113	164700	920999870	9210	9210	9210	9210	0
233	20241113	164600	920999870	9210	9210	9210	9210	0
234	20241113	164500	920999870	9210	9210	9210	9210	0
235	20241113	164400	920999870	9210	9210	9210	9210	0
236	20241113	164300	920999870	9210	9210	9210	9210	0
237	20241113	164200	920999870	9210	9210	9210	9210	0
238	20241113	164100	920999870	9210	9210	9210	9210	0
239	20241113	164000	920999870	9210	9210	9210	9210	0
240	20241113	163900	920999870	9210	9210	9210	9210	0
241	20241113	163800	920999870	9210	9210	9210	9210	0
242	20241113	163700	920999870	9210	9210	9210	9210	3186
243	20241113	163600	920999870	9210	9210	9210	9210	0
244	20241113	163500	920999870	9210	9210	9210	9210	0
245	20241113	163400	920999870	9210	9210	9210	9210	0
246	20241113	163300	920999870	9210	9210	9210	9210	0
247	20241113	163200	920999870	9210	9210	9210	9210	0
248	20241113	163100	920999870	9210	9210	9210	9210	0
249	20241113	163000	920999870	9210	9210	9210	9210	0
250	20241113	162900	920999870	9210	9210	9210	9210	0
251	20241113	162800	920999870	9210	9210	9210	9210	0
252	20241113	162700	920999870	9210	9210	9210	9210	0
253	20241113	162600	920999870	9210	9210	9210	9210	0
254	20241113	162500	920999870	9210	9210	9210	9210	0
255	20241113	162400	920999870	9210	9210	9210	9210	0
256	20241113	162300	920999870	9210	9210	9210	9210	0
257	20241113	162200	920999870	9210	9210	9210	9210	0
258	20241113	162100	920999870	9210	9210	9210	9210	0
259	20241113	162000	920999870	9210	9210	9210	9210	0
260	20241113	161900	920999870	9210	9210	9210	9210	0
261	20241113	161800	920999870	9210	9210	9210	9210	0
262	20241113	161700	920999870	9210	9210	9210	9210	0
263	20241113	161600	920999870	9210	9210	9210	9210	0
264	20241113	161500	920999870	9210	9210	9210	9210	0
265	20241113	161400	920999870	9210	9210	9210	9210	0
266	20241113	161300	920999870	9210	9210	9210	9210	0
267	20241113	161200	920999870	9210	9210	9210	9210	0
268	20241113	161100	920999870	9210	9210	9210	9210	0
269	20241113	161000	920999870	9210	9210	9210	9210	0
270	20241113	160900	920999870	9210	9210	9210	9210	0
271	20241113	160800	920999870	9210	9210	9210	9210	0
272	20241113	160700	920999870	9210	9210	9210	9210	3186
273	20241113	160600	920999870	9210	9210	9210	9210	0
274	20241113	160500	920999870	9210	9210	9210	9210	0
275	20241113	160400	920999870	9210	9210	9210	9210	0
276	20241113	160300	920999870	9210	9210	9210	9210	0
277	20241113	160200	920999870	9210	9210	9210	9210	0
278	20241113	160100	920999870	9210	9210	9210	9210	0
279	20241113	160000	920999870	9210	9210	9210	9210	0
280	20241113	155900	920999870	9210	9210	9210	9210	0
281	20241113	155800	920999870	9210	9210	9210	9210	0
282	20241113	155700	920999870	9210	9210	9210	9210	0
283	20241113	155600	920999870	9210	9210	9210	9210	0
284	20241113	155500	920999870	9210	9210	9210	9210	0
285	20241113	155400	920999870	9210	9210	9210	9210	0
286	20241113	155300	920999870	9210	9210	9210	9210	0
287	20241113	155200	920999870	9210	9210	9210	9210	0
288	20241113	155100	920999870	9210	9210	9210	9210	0
289	20241113	155000	920999870	9210	9210	9210	9210	0
290	20241113	154900	920999870	9210	9210	9210	9210	0
291	20241113	154800	920999870	9210	9210	9210	9210	0
292	20241113	154700	920999870	9210	9210	9210	9210	0
293	20241113	154600	920999870	9210	9210	9210	9210	0
294	20241113	154500	920999870	9210	9210	9210	9210	0
295	20241113	154400	920999870	9210	9210	9210	9210	0
296	20241113	154300	920999870	9210	9210	9210	9210	0
297	20241113	154200	920999870	9210	9210	9210	9210	0
298	20241113	154100	920999870	9210	9210	9210	9210	0
299	20241113	154000	920999870	9210	9210	9210	9210	0
300	20241113	153900	920999870	9210	9210	9210	9210	0
301	20241113	153800	920999870	9210	9210	9210	9210	0
302	20241113	153700	920999870	9210	9210	9210	9210	3186
303	20241113	153600	920999870	9210	9210	9210	9210	0
304	20241113	153500	920999870	9210	9210	9210	9210	0
305	20241113	153400	920999870	9210	9210	9210	9210	0
306	20241113	153300	920999870	9210	9210	9210	9210	0
307	20241113	153200	920999870	9210	9210	9210	9210	0
308	20241113	153100	920999870	9210	9210	9210	9210	0
309	20241113	153000	920999870	9210	9210	9210	9210	3186
310	20241113	152900	891656810	9250	9250	9250	9250	0
311	20241113	152800	891656810	9250	9250	9250	9250	0
312	20241113	152700	891656810	9250	9250	9250	9250	0
313	20241113	152600	891656810	9250	9250	9250	9250	0
314	20241113	152500	891656810	9250	9250	9250	9250	0
315	20241113	152400	891656810	9250	9250	9250	9250	0
316	20241113	152300	891656810	9250	9250	9250	9250	0
317	20241113	152200	891656810	9250	9250	9250	9250	0
318	20241113	152100	891656810	9250	9250	9250	9250	0
319	20241113	152000	891656810	9250	9250	9250	9250	0
320	20241113	151900	891656810	9250	9220	9250	9220	225
321	20241113	151800	889582280	9220	9230	9230	9220	1071
322	20241113	151700	879707010	9300	9310	9310	9230	1080
323	20241113	151600	869727010	9300	9310	9310	9300	48
324	20241113	151500	869280430	9310	9250	9310	9250	56
325	20241113	151400	868759190	9310	9310	9310	9310	33
326	20241113	151300	868451960	9250	9270	9300	9250	668
327	20241113	151200	862262480	9280	9300	9300	9280	79
328	20241113	151100	861528360	9310	9310	9310	9290	55
329	20241113	151000	861016340	9330	9340	9340	9330	25
330	20241113	150900	860782850	9350	9360	9360	9350	18
331	20241113	150800	860614540	9260	9280	9280	9260	771
332	20241113	150700	853472650	9290	9290	9290	9280	602
333	20241113	150600	847884070	9370	9370	9370	9370	28
334	20241113	150500	847621710	9370	9340	9370	9280	1610
335	20241113	150400	832653910	9340	9330	9340	9330	29
336	20241113	150300	832383200	9330	9340	9340	9330	34
337	20241113	150200	832065700	9340	9340	9340	9340	293
338	20241113	150100	829329080	9340	9340	9340	9340	16
339	20241113	150000	829179640	9340	9340	9340	9340	0
340	20241113	145900	829179640	9340	9340	9340	9300	33
341	20241113	145800	828871460	9340	9340	9340	9340	0
342	20241113	145700	828871460	9340	9340	9340	9340	18
343	20241113	145600	828703340	9300	9300	9300	9300	0
344	20241113	145500	828703340	9300	9300	9300	9300	75
345	20241113	145400	828005840	9300	9300	9300	9300	2147
346	20241113	145300	808038740	9300	9360	9360	9300	349
347	20241113	145200	804788090	9350	9350	9350	9350	19
348	20241113	145100	804610440	9360	9360	9360	9360	34
349	20241113	145000	804292200	9360	9360	9360	9360	107
350	20241113	144900	803290680	9360	9360	9360	9360	0
351	20241113	144800	803290680	9360	9360	9360	9360	40
352	20241113	144700	802916280	9360	9350	9360	9350	4
353	20241113	144600	802878870	9360	9360	9360	9360	6
354	20241113	144500	802822710	9300	9350	9350	9300	3000
355	20241113	144400	774861290	9400	9400	9400	9350	60
356	20241113	144300	774297740	9350	9350	9350	9350	0
357	20241113	144200	774297740	9350	9350	9350	9350	364
358	20241113	144100	770894340	9350	9350	9350	9350	3
359	20241113	144000	770866290	9350	9350	9410	9350	372
360	20241113	143900	767384930	9350	9370	9370	9350	101
361	20241113	143800	766439610	9370	9390	9390	9370	543
362	20241113	143700	761348280	9420	9420	9420	9420	0
363	20241113	143600	761348280	9420	9430	9430	9420	1210
364	20241113	143500	749949910	9440	9440	9440	9440	0
365	20241113	143400	749949910	9440	9440	9440	9440	0
366	20241113	143300	749949910	9440	9450	9450	9440	33
367	20241113	143200	749638160	9450	9460	9460	9450	59
368	20241113	143100	749080030	9460	9460	9460	9460	19
369	20241113	143000	748900290	9410	9440	9440	9410	91
370	20241113	142900	748043690	9460	9460	9460	9460	30
371	20241113	142800	747759890	9460	9460	9460	9460	0
372	20241113	142700	747759890	9460	9440	9460	9440	16
373	20241113	142600	747608550	9390	9390	9390	9390	336
374	20241113	142500	744453510	9370	9370	9370	9370	64
375	20241113	142400	743853830	9370	9370	9370	9370	200
376	20241113	142300	741979830	9370	9370	9370	9370	120
377	20241113	142200	740855430	9370	9370	9370	9370	0
378	20241113	142100	740855430	9370	9370	9370	9350	205
379	20241113	142000	738937820	9350	9390	9390	9350	714
380	20241113	141900	732249140	9400	9430	9450	9400	1932
381	20241113	141800	714082600	9440	9460	9460	9440	46
382	20241113	141700	713647740	9460	9460	9460	9460	30
383	20241113	141600	713363940	9480	9480	9480	9480	1
384	20241113	141500	713354460	9480	9480	9480	9480	19
385	20241113	141400	713174340	9480	9480	9480	9480	32
386	20241113	141300	712870980	9480	9480	9480	9480	0
387	20241113	141200	712870980	9480	9480	9480	9480	0
388	20241113	141100	712870980	9480	9480	9480	9480	15
389	20241113	141000	712728780	9480	9480	9480	9480	24
390	20241113	140900	712501260	9430	9430	9430	9430	0
391	20241113	140800	712501260	9430	9430	9430	9430	0
392	20241113	140700	712501260	9430	9430	9430	9430	59
393	20241113	140600	711944890	9470	9480	9480	9470	47
394	20241113	140500	711499510	9430	9430	9440	9430	404
395	20241113	140400	707689780	9470	9470	9470	9470	1584
396	20241113	140300	692689300	9470	9470	9470	9470	25
397	20241113	140200	692452550	9470	9410	9470	9410	346
398	20241113	140100	689195730	9470	9470	9470	9470	1
399	20241113	140000	689186260	9460	9460	9460	9460	24
400	20241113	135900	688959220	9470	9410	9470	9410	43
401	20241113	135800	688552610	9410	9480	9480	9410	172
402	20241113	135700	686932690	9410	9410	9420	9410	7
403	20241113	135600	686866810	9480	9480	9480	9480	0
404	20241113	135500	686866810	9480	9480	9480	9480	25
405	20241113	135400	686629810	9480	9480	9480	9480	14
406	20241113	135300	686497090	9410	9410	9410	9410	150
407	20241113	135200	685085590	9420	9420	9420	9420	30
408	20241113	135100	684802990	9480	9480	9480	9480	29
409	20241113	135000	684528070	9410	9480	9480	9410	342
410	20241113	134900	681298340	9460	9480	9480	9460	557
411	20241113	134800	676028160	9490	9500	9500	9490	26
412	20241113	134700	675781170	9500	9520	9520	9500	38
413	20241113	134600	675420130	9520	9540	9540	9520	135
414	20241113	134500	674134580	9540	9540	9540	9540	6
415	20241113	134400	674077340	9540	9550	9550	9540	31
416	20241113	134300	673781300	9560	9560	9560	9560	0
417	20241113	134200	673781300	9560	9560	9560	9560	0
418	20241113	134100	673781300	9560	9560	9560	9560	22
419	20241113	134000	673570980	9560	9560	9560	9560	26
420	20241113	133900	673322420	9550	9550	9550	9530	1619
421	20241113	133800	657865110	9550	9550	9550	9550	71
422	20241113	133700	657187060	9550	9550	9550	9550	14
423	20241113	133600	657053360	9550	9550	9550	9550	27
424	20241113	133500	656795510	9530	9530	9530	9530	0
425	20241113	133400	656795510	9530	9530	9530	9530	0
426	20241113	133300	656795510	9530	9530	9530	9530	142
427	20241113	133200	655442250	9530	9530	9530	9530	2
428	20241113	133100	655423190	9540	9500	9550	9500	225
429	20241113	133000	653276390	9500	9480	9500	9480	198
430	20241113	132900	651397660	9480	9470	9480	9470	37
431	20241113	132800	651047120	9450	9450	9450	9450	0
432	20241113	132700	651047120	9450	9450	9450	9450	110
433	20241113	132600	650007620	9450	9470	9470	9450	28
434	20241113	132500	649742640	9470	9470	9480	9470	533
435	20241113	132400	644694950	9440	9440	9440	9440	30
436	20241113	132300	644411750	9470	9470	9470	9470	0
437	20241113	132200	644411750	9470	9470	9470	9470	0
438	20241113	132100	644411750	9470	9470	9470	9470	32
439	20241113	132000	644108710	9470	9470	9470	9470	16
440	20241113	131900	643957190	9470	9470	9470	9470	0
441	20241113	131800	643957190	9470	9470	9470	9470	22
442	20241113	131700	643748850	9400	9400	9400	9400	0
443	20241113	131600	643748850	9400	9450	9470	9400	906
444	20241113	131500	635217920	9450	9450	9450	9440	44
445	20241113	131400	634802260	9450	9450	9450	9450	108
446	20241113	131300	633781660	9450	9450	9450	9450	0
447	20241113	131200	633781660	9450	9420	9450	9420	68
448	20241113	131100	633140600	9420	9420	9420	9420	14
449	20241113	131000	633008720	9450	9450	9450	9450	24
450	20241113	130900	632781920	9410	9410	9410	9410	1
451	20241113	130800	632772510	9420	9450	9450	9420	21
452	20241113	130700	632574090	9450	9450	9450	9450	0
453	20241113	130600	632574090	9450	9450	9450	9450	28
454	20241113	130500	632309490	9450	9450	9450	9450	6
455	20241113	130400	632252790	9450	9450	9450	9450	7
456	20241113	130300	632186640	9400	9500	9500	9400	427
457	20241113	130200	628163990	9500	9500	9500	9500	0
458	20241113	130100	628163990	9500	9500	9500	9500	0
459	20241113	130000	628163990	9500	9480	9500	9480	334
460	20241113	125900	624992560	9420	9480	9480	9420	49
461	20241113	125800	624528640	9470	9470	9470	9470	0
462	20241113	125700	624528640	9470	9470	9470	9470	0
463	20241113	125600	624528640	9470	9470	9470	9470	0
464	20241113	125500	624528640	9470	9470	9470	9470	39
465	20241113	125400	624159310	9410	9410	9410	9410	0
466	20241113	125300	624159310	9410	9410	9410	9410	0
467	20241113	125200	624159310	9410	9410	9410	9410	0
468	20241113	125100	624159310	9410	9440	9470	9410	80
469	20241113	125000	623403110	9410	9410	9410	9410	0
470	20241113	124900	623403110	9410	9410	9410	9410	0
471	20241113	124800	623403110	9410	9460	9460	9410	20
472	20241113	124700	623213960	9460	9460	9460	9460	15
473	20241113	124600	623072060	9410	9410	9410	9410	122
474	20241113	124500	621924040	9460	9460	9460	9460	0
475	20241113	124400	621924040	9460	9460	9460	9460	28
476	20241113	124300	621659160	9460	9440	9460	9430	35
477	20241113	124200	621328490	9470	9470	9470	9470	0
478	20241113	124100	621328490	9470	9470	9470	9470	0
479	20241113	124000	621328490	9470	9460	9470	9460	727
480	20241113	123900	614450800	9460	9460	9460	9460	15
481	20241113	123800	614308900	9450	9450	9450	9450	0
482	20241113	123700	614308900	9450	9460	9460	9450	82
483	20241113	123600	613533280	9500	9500	9500	9500	30
484	20241113	123500	613248280	9500	9500	9500	9500	0
485	20241113	123400	613248280	9500	9500	9500	9500	18
486	20241113	123300	613077280	9500	9500	9500	9470	233
487	20241113	123200	610863840	9500	9500	9500	9500	8
488	20241113	123100	610787840	9500	9500	9500	9500	0
489	20241113	123000	610787840	9500	9500	9500	9500	16
490	20241113	122900	610635840	9500	9460	9500	9460	161
491	20241113	122800	609111420	9460	9460	9460	9460	3
492	20241113	122700	609083040	9490	9490	9490	9490	0
493	20241113	122600	609083040	9490	9460	9490	9460	121
494	20241113	122500	607937750	9490	9490	9490	9490	20
495	20241113	122400	607747950	9490	9490	9490	9490	0
496	20241113	122300	607747950	9490	9490	9490	9490	0
497	20241113	122200	607747950	9490	9490	9490	9490	13
498	20241113	122100	607624580	9480	9430	9480	9430	35
499	20241113	122000	607292830	9470	9470	9470	9470	3
500	20241113	121900	607264420	9470	9470	9470	9470	0
501	20241113	121800	607264420	9470	9470	9470	9470	61
502	20241113	121700	606686750	9410	9410	9410	9410	0
503	20241113	121600	606686750	9410	9410	9410	9410	0
504	20241113	121500	606686750	9410	9410	9410	9410	0
505	20241113	121400	606686750	9410	9470	9470	9410	97
506	20241113	121300	605771160	9390	9390	9390	9390	0
507	20241113	121200	605771160	9390	9440	9440	9390	125
508	20241113	121100	604595060	9440	9440	9440	9440	204
509	20241113	121000	602669300	9490	9490	9490	9490	22
510	20241113	120900	602460520	9490	9490	9490	9490	22
511	20241113	120800	602251740	9480	9480	9480	9480	135
512	20241113	120700	600971940	9440	9440	9440	9440	20
513	20241113	120600	600783140	9440	9480	9480	9390	1018
514	20241113	120500	591206750	9460	9440	9460	9410	389
515	20241113	120400	587542510	9480	9480	9480	9480	0
516	20241113	120300	587542510	9480	9480	9480	9480	27
517	20241113	120200	587286550	9480	9480	9480	9480	0
518	20241113	120100	587286550	9480	9480	9480	9480	20
519	20241113	120000	587096950	9450	9470	9470	9450	79
520	20241113	115900	586350210	9480	9480	9480	9480	31
521	20241113	115800	586056330	9480	9470	9480	9470	2
522	20241113	115700	586037380	9480	9480	9480	9480	17
523	20241113	115600	585876220	9480	9480	9480	9450	1566
524	20241113	115500	571064010	9480	9480	9480	9480	23
525	20241113	115400	570845970	9480	9480	9480	9470	82
526	20241113	115300	570068720	9480	9520	9520	9480	124
527	20241113	115200	568892310	9540	9540	9540	9540	9
528	20241113	115100	568806450	9550	9550	9550	9550	34
529	20241113	115000	568481750	9560	9560	9560	9560	0
530	20241113	114900	568481750	9560	9560	9560	9560	0
531	20241113	114800	568481750	9560	9560	9560	9560	35
532	20241113	114700	568147150	9560	9550	9560	9550	110
533	20241113	114600	567095740	9550	9550	9550	9550	200
534	20241113	114500	565185740	9560	9560	9560	9560	1
535	20241113	114400	565176180	9560	9540	9560	9540	50
536	20241113	114300	564698760	9540	9520	9540	9520	2
537	20241113	114200	564679700	9500	9490	9500	9490	1624
538	20241113	114100	549253050	9480	9480	9490	9480	104
539	20241113	114000	548266130	9490	9480	9490	9480	17
540	20241113	113900	548104830	9450	9450	9450	9450	166
541	20241113	113800	546536130	9440	9440	9440	9440	0
542	20241113	113700	546536130	9440	9440	9440	9440	1
543	20241113	113600	546526690	9450	9450	9450	9450	50
544	20241113	113500	546054190	9410	9410	9410	9410	1
545	20241113	113400	546044780	9400	9450	9450	9400	190
546	20241113	113300	544253240	9440	9450	9450	9440	62
547	20241113	113200	543667730	9450	9480	9480	9450	21
548	20241113	113100	543468800	9440	9440	9440	9440	120
549	20241113	113000	542336000	9420	9420	9420	9420	80
550	20241113	112900	541582400	9420	9470	9470	9420	129
551	20241113	112800	540365770	9420	9480	9480	9420	196
552	20241113	112700	538512140	9480	9480	9480	9480	1
553	20241113	112600	538502660	9490	9490	9490	9490	0
554	20241113	112500	538502660	9490	9490	9490	9490	25
555	20241113	112400	538265410	9490	9490	9490	9490	1
556	20241113	112300	538255920	9420	9490	9490	9420	26
557	20241113	112200	538009970	9490	9490	9490	9490	0
558	20241113	112100	538009970	9490	9450	9490	9450	170
559	20241113	112000	536402230	9490	9490	9490	9490	1
560	20241113	111900	536392740	9500	9500	9500	9500	17
561	20241113	111800	536231240	9500	9500	9500	9500	25
562	20241113	111700	535993740	9450	9450	9450	9450	317
563	20241113	111600	532998090	9460	9490	9490	9460	1083
564	20241113	111500	522745290	9500	9500	9500	9500	44
565	20241113	111400	522327290	9500	9500	9500	9500	33
566	20241113	111300	522013790	9500	9500	9500	9500	0
567	20241113	111200	522013790	9500	9500	9500	9500	0
568	20241113	111100	522013790	9500	9500	9500	9500	21
569	20241113	111000	521814290	9500	9500	9500	9500	26
570	20241113	110900	521567290	9500	9500	9500	9500	100
571	20241113	110800	520617290	9500	9500	9500	9500	4
572	20241113	110700	520579290	9500	9500	9500	9500	21
573	20241113	110600	520379790	9500	9500	9500	9500	34
574	20241113	110500	520056790	9500	9500	9500	9500	172
575	20241113	110400	518422790	9500	9520	9520	9500	30
576	20241113	110300	518137620	9550	9550	9550	9550	38
577	20241113	110200	517774720	9560	9560	9560	9560	0
578	20241113	110100	517774720	9560	9560	9560	9560	0
579	20241113	110000	517774720	9560	9560	9560	9560	1
580	20241113	105900	517765160	9560	9570	9570	9560	233
581	20241113	105800	515537350	9570	9570	9570	9570	37
582	20241113	105700	515183260	9530	9570	9570	9530	130
583	20241113	105600	513943160	9530	9530	9530	9530	16
584	20241113	105500	513790680	9570	9570	9570	9570	21
585	20241113	105400	513589710	9570	9570	9570	9570	29
586	20241113	105300	513312180	9530	9530	9530	9530	38
587	20241113	105200	512950040	9530	9580	9580	9530	12
588	20241113	105100	512835630	9580	9590	9590	9530	231
589	20241113	105000	510632690	9590	9580	9590	9580	16
590	20241113	104900	510479400	9580	9580	9580	9580	3
591	20241113	104800	510450660	9570	9570	9580	9570	735
592	20241113	104700	503416620	9510	9520	9520	9510	450
593	20241113	104600	499136120	9570	9530	9570	9520	22
594	20241113	104500	498925720	9560	9560	9560	9560	243
595	20241113	104400	496602640	9550	9550	9550	9550	28
596	20241113	104300	496335240	9550	9560	9560	9550	7
597	20241113	104200	496268360	9570	9590	9590	9570	24
598	20241113	104100	496038290	9590	9590	9590	9590	0
599	20241113	104000	496038290	9590	9540	9590	9540	177
600	20241113	103900	494344500	9520	9460	9520	9460	150
601	20241113	103800	492916710	9440	9440	9440	9440	24
602	20241113	103700	492690150	9440	9410	9440	9400	29
603	20241113	103600	492416660	9440	9400	9440	9400	143
604	20241113	103500	491071340	9380	9390	9400	9380	1989
605	20241113	103400	472393420	9390	9390	9390	9390	51
606	20241113	103300	471914530	9390	9370	9390	9370	65
607	20241113	103200	471304220	9360	9360	9360	9360	1
608	20241113	103100	471294860	9350	9350	9350	9350	148
609	20241113	103000	469911060	9350	9350	9350	9350	2
610	20241113	102900	469892360	9400	9400	9400	9400	52
611	20241113	102800	469403560	9340	9340	9340	9340	1
612	20241113	102700	469394220	9330	9350	9400	9330	814
613	20241113	102600	461787200	9350	9350	9350	9350	72
614	20241113	102500	461114000	9350	9410	9410	9350	1609
615	20241113	102400	446039030	9410	9440	9440	9410	549
616	20241113	102300	440866530	9450	9450	9450	9450	17
617	20241113	102200	440705880	9510	9510	9510	9510	0
618	20241113	102100	440705880	9510	9520	9520	9430	381
619	20241113	102000	437103190	9460	9470	9470	9460	100
620	20241113	101900	436157020	9470	9470	9470	9470	103
621	20241113	101800	435181610	9540	9530	9540	9480	147
622	20241113	101700	433786740	9530	9530	9530	9480	132
623	20241113	101600	432533780	9480	9480	9480	9480	0
624	20241113	101500	432533780	9480	9480	9480	9480	30
625	20241113	101400	432249380	9470	9520	9530	9470	128
626	20241113	101300	431033760	9520	9520	9520	9520	9
627	20241113	101200	430948080	9520	9520	9520	9520	117
628	20241113	101100	429834240	9520	9520	9520	9520	1
629	20241113	101000	429824720	9520	9520	9520	9470	3324
630	20241113	100900	398206830	9520	9530	9530	9520	128
631	20241113	100800	396988260	9580	9580	9580	9580	17
632	20241113	100700	396825400	9520	9530	9530	9520	77
633	20241113	100600	396092310	9530	9620	9620	9530	47
634	20241113	100500	395641970	9610	9550	9610	9550	30
635	20241113	100400	395354270	9560	9610	9610	9560	136
636	20241113	100300	394053210	9610	9600	9610	9570	99
637	20241113	100200	393104470	9580	9570	9580	9570	99
638	20241113	100100	392156060	9570	9570	9570	9570	7
639	20241113	100000	392089070	9580	9520	9580	9510	421
640	20241113	095900	388078230	9570	9550	9570	9520	638
641	20241113	095800	381998030	9550	9560	9560	9550	501
642	20241113	095700	377208480	9560	9560	9560	9560	13
643	20241113	095600	377084200	9570	9580	9580	9570	34
644	20241113	095500	376758610	9580	9570	9580	9570	121
645	20241113	095400	375600430	9560	9570	9570	9560	369
646	20241113	095300	372069310	9590	9590	9590	9590	307
647	20241113	095200	369125180	9600	9500	9600	9500	190
648	20241113	095100	367315680	9600	9620	9630	9500	692
649	20241113	095000	360681450	9620	9520	9620	9520	796
650	20241113	094900	353078740	9500	9500	9500	9500	8
651	20241113	094800	353002740	9500	9490	9500	9490	42
652	20241113	094700	352603880	9490	9490	9490	9490	21
653	20241113	094600	352404590	9430	9430	9430	9430	0
654	20241113	094500	352404590	9430	9490	9490	9430	625
655	20241113	094400	346480780	9490	9470	9500	9470	957
656	20241113	094300	337404400	9500	9370	9500	9370	131
657	20241113	094200	336165080	9400	9370	9400	9370	2867
658	20241113	094100	309295470	9370	9370	9390	9370	158
659	20241113	094000	307814860	9400	9380	9400	9370	38
660	20241113	093900	307458190	9390	9440	9440	9390	296
661	20241113	093800	304670040	9450	9450	9450	9450	1159
662	20241113	093700	293717490	9450	9430	9450	9430	279
663	20241113	093600	291085060	9420	9400	9420	9400	348
664	20241113	093500	287813070	9400	9400	9400	9400	13
665	20241113	093400	287690870	9340	9400	9400	9340	450
666	20241113	093300	283486420	9400	9350	9400	9350	103
667	20241113	093200	282523230	9350	9360	9380	9350	213
668	20241113	093100	280530050	9360	9360	9360	9330	131
669	20241113	093000	279306890	9360	9340	9360	9340	653
670	20241113	092900	273202340	9320	9310	9320	9280	778
671	20241113	092800	265969950	9310	9340	9340	9310	490
672	20241113	092700	261403220	9340	9350	9350	9340	105
673	20241113	092600	260422060	9360	9370	9370	9350	302
674	20241113	092500	257597080	9360	9410	9410	9350	1041
675	20241113	092400	247839260	9410	9460	9460	9410	61
676	20241113	092300	247263000	9460	9460	9460	9460	26
677	20241113	092200	247017040	9400	9450	9460	9400	727
678	20241113	092100	240174210	9450	9440	9460	9440	145
679	20241113	092000	238805340	9400	9440	9440	9400	2851
680	20241113	091900	211945530	9430	9470	9470	9430	1000
681	20241113	091800	202504890	9470	9500	9540	9460	370
682	20241113	091700	198982620	9500	9540	9540	9500	9
683	20241113	091600	198896930	9500	9450	9500	9440	336
684	20241113	091500	195720260	9430	9560	9560	9430	1539
685	20241113	091400	181109270	9570	9580	9580	9570	89
686	20241113	091300	180256740	9580	9570	9600	9570	318
687	20241113	091200	177209630	9550	9570	9570	9540	3193
688	20241113	091100	146712640	9560	9620	9630	9550	2526
689	20241113	091000	122512640	9600	9680	9680	9600	1171
690	20241113	090900	111223410	9680	9690	9690	9680	32
691	20241113	090800	110913630	9680	9680	9680	9670	103
692	20241113	090700	109916790	9720	9720	9720	9720	101
693	20241113	090600	108935070	9640	9720	9760	9640	258
694	20241113	090500	106441350	9700	9620	9700	9610	1464
695	20241113	090400	92309160	9620	9610	9620	9600	107
696	20241113	090300	91280910	9570	9620	9650	9530	3202
697	20241113	090200	60571450	9610	9660	9700	9610	2039
698	20241113	090100	40902710	9700	9690	9770	9640	2165
699	20241113	090000	19935910	9670	9640	9850	9640	2064