KissMeData/256940/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	204900	287535660	5420	5420	5420	5420	4185
3	20241113	204800	287535660	5420	5420	5420	5420	0
4	20241113	204700	287535660	5420	5420	5420	5420	0
5	20241113	204600	287535660	5420	5420	5420	5420	0
6	20241113	204500	287535660	5420	5420	5420	5420	0
7	20241113	204400	287535660	5420	5420	5420	5420	0
8	20241113	204300	287535660	5420	5420	5420	5420	0
9	20241113	204200	287535660	5420	5420	5420	5420	0
10	20241113	204100	287535660	5420	5420	5420	5420	0
11	20241113	204000	287535660	5420	5420	5420	5420	0
12	20241113	203900	287535660	5420	5420	5420	5420	0
13	20241113	203800	287535660	5420	5420	5420	5420	0
14	20241113	203700	287535660	5420	5420	5420	5420	0
15	20241113	203600	287535660	5420	5420	5420	5420	0
16	20241113	203500	287535660	5420	5420	5420	5420	0
17	20241113	203400	287535660	5420	5420	5420	5420	0
18	20241113	203300	287535660	5420	5420	5420	5420	0
19	20241113	203200	287535660	5420	5420	5420	5420	0
20	20241113	203100	287535660	5420	5420	5420	5420	0
21	20241113	203000	287535660	5420	5420	5420	5420	0
22	20241113	202900	287535660	5420	5420	5420	5420	0
23	20241113	202800	287535660	5420	5420	5420	5420	0
24	20241113	202700	287535660	5420	5420	5420	5420	0
25	20241113	202600	287535660	5420	5420	5420	5420	0
26	20241113	202500	287535660	5420	5420	5420	5420	0
27	20241113	202400	287535660	5420	5420	5420	5420	0
28	20241113	202300	287535660	5420	5420	5420	5420	0
29	20241113	202200	287535660	5420	5420	5420	5420	0
30	20241113	202100	287535660	5420	5420	5420	5420	0
31	20241113	202000	287535660	5420	5420	5420	5420	0
32	20241113	201900	287535660	5420	5420	5420	5420	4185
33	20241113	201800	287535660	5420	5420	5420	5420	0
34	20241113	201700	287535660	5420	5420	5420	5420	0
35	20241113	201600	287535660	5420	5420	5420	5420	0
36	20241113	201500	287535660	5420	5420	5420	5420	0
37	20241113	201400	287535660	5420	5420	5420	5420	0
38	20241113	201300	287535660	5420	5420	5420	5420	0
39	20241113	201200	287535660	5420	5420	5420	5420	0
40	20241113	201100	287535660	5420	5420	5420	5420	0
41	20241113	201000	287535660	5420	5420	5420	5420	0
42	20241113	200900	287535660	5420	5420	5420	5420	0
43	20241113	200800	287535660	5420	5420	5420	5420	0
44	20241113	200700	287535660	5420	5420	5420	5420	0
45	20241113	200600	287535660	5420	5420	5420	5420	0
46	20241113	200500	287535660	5420	5420	5420	5420	0
47	20241113	200400	287535660	5420	5420	5420	5420	0
48	20241113	200300	287535660	5420	5420	5420	5420	0
49	20241113	200200	287535660	5420	5420	5420	5420	0
50	20241113	200100	287535660	5420	5420	5420	5420	0
51	20241113	200000	287535660	5420	5420	5420	5420	0
52	20241113	195900	287535660	5420	5420	5420	5420	0
53	20241113	195800	287535660	5420	5420	5420	5420	0
54	20241113	195700	287535660	5420	5420	5420	5420	0
55	20241113	195600	287535660	5420	5420	5420	5420	0
56	20241113	195500	287535660	5420	5420	5420	5420	0
57	20241113	195400	287535660	5420	5420	5420	5420	0
58	20241113	195300	287535660	5420	5420	5420	5420	0
59	20241113	195200	287535660	5420	5420	5420	5420	0
60	20241113	195100	287535660	5420	5420	5420	5420	0
61	20241113	195000	287535660	5420	5420	5420	5420	0
62	20241113	194900	287535660	5420	5420	5420	5420	4185
63	20241113	194800	287535660	5420	5420	5420	5420	0
64	20241113	194700	287535660	5420	5420	5420	5420	0
65	20241113	194600	287535660	5420	5420	5420	5420	0
66	20241113	194500	287535660	5420	5420	5420	5420	0
67	20241113	194400	287535660	5420	5420	5420	5420	0
68	20241113	194300	287535660	5420	5420	5420	5420	0
69	20241113	194200	287535660	5420	5420	5420	5420	0
70	20241113	194100	287535660	5420	5420	5420	5420	0
71	20241113	194000	287535660	5420	5420	5420	5420	0
72	20241113	193900	287535660	5420	5420	5420	5420	0
73	20241113	193800	287535660	5420	5420	5420	5420	0
74	20241113	193700	287535660	5420	5420	5420	5420	0
75	20241113	193600	287535660	5420	5420	5420	5420	0
76	20241113	193500	287535660	5420	5420	5420	5420	0
77	20241113	193400	287535660	5420	5420	5420	5420	0
78	20241113	193300	287535660	5420	5420	5420	5420	0
79	20241113	193200	287535660	5420	5420	5420	5420	0
80	20241113	193100	287535660	5420	5420	5420	5420	0
81	20241113	193000	287535660	5420	5420	5420	5420	0
82	20241113	192900	287535660	5420	5420	5420	5420	0
83	20241113	192800	287535660	5420	5420	5420	5420	0
84	20241113	192700	287535660	5420	5420	5420	5420	0
85	20241113	192600	287535660	5420	5420	5420	5420	0
86	20241113	192500	287535660	5420	5420	5420	5420	0
87	20241113	192400	287535660	5420	5420	5420	5420	0
88	20241113	192300	287535660	5420	5420	5420	5420	0
89	20241113	192200	287535660	5420	5420	5420	5420	0
90	20241113	192100	287535660	5420	5420	5420	5420	0
91	20241113	192000	287535660	5420	5420	5420	5420	0
92	20241113	191900	287535660	5420	5420	5420	5420	4185
93	20241113	191800	287535660	5420	5420	5420	5420	0
94	20241113	191700	287535660	5420	5420	5420	5420	0
95	20241113	191600	287535660	5420	5420	5420	5420	0
96	20241113	191500	287535660	5420	5420	5420	5420	0
97	20241113	191400	287535660	5420	5420	5420	5420	0
98	20241113	191300	287535660	5420	5420	5420	5420	0
99	20241113	191200	287535660	5420	5420	5420	5420	0
100	20241113	191100	287535660	5420	5420	5420	5420	0
101	20241113	191000	287535660	5420	5420	5420	5420	0
102	20241113	190900	287535660	5420	5420	5420	5420	0
103	20241113	190800	287535660	5420	5420	5420	5420	0
104	20241113	190700	287535660	5420	5420	5420	5420	0
105	20241113	190600	287535660	5420	5420	5420	5420	0
106	20241113	190500	287535660	5420	5420	5420	5420	0
107	20241113	190400	287535660	5420	5420	5420	5420	0
108	20241113	190300	287535660	5420	5420	5420	5420	0
109	20241113	190200	287535660	5420	5420	5420	5420	0
110	20241113	190100	287535660	5420	5420	5420	5420	0
111	20241113	190000	287535660	5420	5420	5420	5420	0
112	20241113	185900	287535660	5420	5420	5420	5420	0
113	20241113	185800	287535660	5420	5420	5420	5420	0
114	20241113	185700	287535660	5420	5420	5420	5420	0
115	20241113	185600	287535660	5420	5420	5420	5420	0
116	20241113	185500	287535660	5420	5420	5420	5420	0
117	20241113	185400	287535660	5420	5420	5420	5420	0
118	20241113	185300	287535660	5420	5420	5420	5420	0
119	20241113	185200	287535660	5420	5420	5420	5420	0
120	20241113	185100	287535660	5420	5420	5420	5420	0
121	20241113	185000	287535660	5420	5420	5420	5420	0
122	20241113	184900	287535660	5420	5420	5420	5420	4185
123	20241113	184800	287535660	5420	5420	5420	5420	0
124	20241113	184700	287535660	5420	5420	5420	5420	0
125	20241113	184600	287535660	5420	5420	5420	5420	0
126	20241113	184500	287535660	5420	5420	5420	5420	0
127	20241113	184400	287535660	5420	5420	5420	5420	0
128	20241113	184300	287535660	5420	5420	5420	5420	0
129	20241113	184200	287535660	5420	5420	5420	5420	0
130	20241113	184100	287535660	5420	5420	5420	5420	0
131	20241113	184000	287535660	5420	5420	5420	5420	0
132	20241113	183900	287535660	5420	5420	5420	5420	0
133	20241113	183800	287535660	5420	5420	5420	5420	0
134	20241113	183700	287535660	5420	5420	5420	5420	0
135	20241113	183600	287535660	5420	5420	5420	5420	0
136	20241113	183500	287535660	5420	5420	5420	5420	0
137	20241113	183400	287535660	5420	5420	5420	5420	0
138	20241113	183300	287535660	5420	5420	5420	5420	0
139	20241113	183200	287535660	5420	5420	5420	5420	0
140	20241113	183100	287535660	5420	5420	5420	5420	0
141	20241113	183000	287535660	5420	5420	5420	5420	0
142	20241113	182900	287535660	5420	5420	5420	5420	0
143	20241113	182800	287535660	5420	5420	5420	5420	0
144	20241113	182700	287535660	5420	5420	5420	5420	0
145	20241113	182600	287535660	5420	5420	5420	5420	0
146	20241113	182500	287535660	5420	5420	5420	5420	0
147	20241113	182400	287535660	5420	5420	5420	5420	0
148	20241113	182300	287535660	5420	5420	5420	5420	0
149	20241113	182200	287535660	5420	5420	5420	5420	0
150	20241113	182100	287535660	5420	5420	5420	5420	0
151	20241113	182000	287535660	5420	5420	5420	5420	0
152	20241113	181900	287535660	5420	5420	5420	5420	4185
153	20241113	181800	287535660	5420	5420	5420	5420	0
154	20241113	181700	287535660	5420	5420	5420	5420	0
155	20241113	181600	287535660	5420	5420	5420	5420	0
156	20241113	181500	287535660	5420	5420	5420	5420	0
157	20241113	181400	287535660	5420	5420	5420	5420	0
158	20241113	181300	287535660	5420	5420	5420	5420	0
159	20241113	181200	287535660	5420	5420	5420	5420	0
160	20241113	181100	287535660	5420	5420	5420	5420	0
161	20241113	181000	287535660	5420	5420	5420	5420	0
162	20241113	180900	287535660	5420	5420	5420	5420	0
163	20241113	180800	287535660	5420	5420	5420	5420	0
164	20241113	180700	287535660	5420	5420	5420	5420	0
165	20241113	180600	287535660	5420	5420	5420	5420	0
166	20241113	180500	287535660	5420	5420	5420	5420	0
167	20241113	180400	287535660	5420	5420	5420	5420	0
168	20241113	180300	287535660	5420	5420	5420	5420	0
169	20241113	180200	287535660	5420	5420	5420	5420	0
170	20241113	180100	287535660	5420	5420	5420	5420	0
171	20241113	180000	287535660	5420	5420	5420	5420	0
172	20241113	175900	287535660	5420	5420	5420	5420	0
173	20241113	175800	287535660	5420	5420	5420	5420	0
174	20241113	175700	287535660	5420	5420	5420	5420	0
175	20241113	175600	287535660	5420	5420	5420	5420	0
176	20241113	175500	287535660	5420	5420	5420	5420	0
177	20241113	175400	287535660	5420	5420	5420	5420	0
178	20241113	175300	287535660	5420	5420	5420	5420	0
179	20241113	175200	287535660	5420	5420	5420	5420	0
180	20241113	175100	287535660	5420	5420	5420	5420	0
181	20241113	175000	287535660	5420	5420	5420	5420	0
182	20241113	174900	287535660	5420	5420	5420	5420	4185
183	20241113	174800	287535660	5420	5420	5420	5420	0
184	20241113	174700	287535660	5420	5420	5420	5420	0
185	20241113	174600	287535660	5420	5420	5420	5420	0
186	20241113	174500	287535660	5420	5420	5420	5420	0
187	20241113	174400	287535660	5420	5420	5420	5420	0
188	20241113	174300	287535660	5420	5420	5420	5420	0
189	20241113	174200	287535660	5420	5420	5420	5420	0
190	20241113	174100	287535660	5420	5420	5420	5420	0
191	20241113	174000	287535660	5420	5420	5420	5420	0
192	20241113	173900	287535660	5420	5420	5420	5420	0
193	20241113	173800	287535660	5420	5420	5420	5420	0
194	20241113	173700	287535660	5420	5420	5420	5420	0
195	20241113	173600	287535660	5420	5420	5420	5420	0
196	20241113	173500	287535660	5420	5420	5420	5420	0
197	20241113	173400	287535660	5420	5420	5420	5420	0
198	20241113	173300	287535660	5420	5420	5420	5420	0
199	20241113	173200	287535660	5420	5420	5420	5420	0
200	20241113	173100	287535660	5420	5420	5420	5420	0
201	20241113	173000	287535660	5420	5420	5420	5420	0
202	20241113	172900	287535660	5420	5420	5420	5420	0
203	20241113	172800	287535660	5420	5420	5420	5420	0
204	20241113	172700	287535660	5420	5420	5420	5420	0
205	20241113	172600	287535660	5420	5420	5420	5420	0
206	20241113	172500	287535660	5420	5420	5420	5420	0
207	20241113	172400	287535660	5420	5420	5420	5420	0
208	20241113	172300	287535660	5420	5420	5420	5420	0
209	20241113	172200	287535660	5420	5420	5420	5420	0
210	20241113	172100	287535660	5420	5420	5420	5420	0
211	20241113	172000	287535660	5420	5420	5420	5420	0
212	20241113	171900	287535660	5420	5420	5420	5420	4185
213	20241113	171800	287535660	5420	5420	5420	5420	0
214	20241113	171700	287535660	5420	5420	5420	5420	0
215	20241113	171600	287535660	5420	5420	5420	5420	0
216	20241113	171500	287535660	5420	5420	5420	5420	0
217	20241113	171400	287535660	5420	5420	5420	5420	0
218	20241113	171300	287535660	5420	5420	5420	5420	0
219	20241113	171200	287535660	5420	5420	5420	5420	0
220	20241113	171100	287535660	5420	5420	5420	5420	0
221	20241113	171000	287535660	5420	5420	5420	5420	0
222	20241113	170900	287535660	5420	5420	5420	5420	0
223	20241113	170800	287535660	5420	5420	5420	5420	0
224	20241113	170700	287535660	5420	5420	5420	5420	0
225	20241113	170600	287535660	5420	5420	5420	5420	0
226	20241113	170500	287535660	5420	5420	5420	5420	0
227	20241113	170400	287535660	5420	5420	5420	5420	0
228	20241113	170300	287535660	5420	5420	5420	5420	0
229	20241113	170200	287535660	5420	5420	5420	5420	0
230	20241113	170100	287535660	5420	5420	5420	5420	0
231	20241113	170000	287535660	5420	5420	5420	5420	0
232	20241113	165900	287535660	5420	5420	5420	5420	0
233	20241113	165800	287535660	5420	5420	5420	5420	0
234	20241113	165700	287535660	5420	5420	5420	5420	0
235	20241113	165600	287535660	5420	5420	5420	5420	0
236	20241113	165500	287535660	5420	5420	5420	5420	0
237	20241113	165400	287535660	5420	5420	5420	5420	0
238	20241113	165300	287535660	5420	5420	5420	5420	0
239	20241113	165200	287535660	5420	5420	5420	5420	0
240	20241113	165100	287535660	5420	5420	5420	5420	0
241	20241113	165000	287535660	5420	5420	5420	5420	0
242	20241113	164900	287535660	5420	5420	5420	5420	4185
243	20241113	164800	287535660	5420	5420	5420	5420	0
244	20241113	164700	287535660	5420	5420	5420	5420	0
245	20241113	164600	287535660	5420	5420	5420	5420	0
246	20241113	164500	287535660	5420	5420	5420	5420	0
247	20241113	164400	287535660	5420	5420	5420	5420	0
248	20241113	164300	287535660	5420	5420	5420	5420	0
249	20241113	164200	287535660	5420	5420	5420	5420	0
250	20241113	164100	287535660	5420	5420	5420	5420	0
251	20241113	164000	287535660	5420	5420	5420	5420	0
252	20241113	163900	287535660	5420	5420	5420	5420	0
253	20241113	163800	287535660	5420	5420	5420	5420	0
254	20241113	163700	287535660	5420	5420	5420	5420	0
255	20241113	163600	287535660	5420	5420	5420	5420	0
256	20241113	163500	287535660	5420	5420	5420	5420	0
257	20241113	163400	287535660	5420	5420	5420	5420	0
258	20241113	163300	287535660	5420	5420	5420	5420	0
259	20241113	163200	287535660	5420	5420	5420	5420	0
260	20241113	163100	287535660	5420	5420	5420	5420	0
261	20241113	163000	287535660	5420	5420	5420	5420	0
262	20241113	162900	287535660	5420	5420	5420	5420	0
263	20241113	162800	287535660	5420	5420	5420	5420	0
264	20241113	162700	287535660	5420	5420	5420	5420	0
265	20241113	162600	287535660	5420	5420	5420	5420	0
266	20241113	162500	287535660	5420	5420	5420	5420	0
267	20241113	162400	287535660	5420	5420	5420	5420	0
268	20241113	162300	287535660	5420	5420	5420	5420	0
269	20241113	162200	287535660	5420	5420	5420	5420	0
270	20241113	162100	287535660	5420	5420	5420	5420	0
271	20241113	162000	287535660	5420	5420	5420	5420	0
272	20241113	161900	287535660	5420	5420	5420	5420	4185
273	20241113	161800	287535660	5420	5420	5420	5420	0
274	20241113	161700	287535660	5420	5420	5420	5420	0
275	20241113	161600	287535660	5420	5420	5420	5420	0
276	20241113	161500	287535660	5420	5420	5420	5420	0
277	20241113	161400	287535660	5420	5420	5420	5420	0
278	20241113	161300	287535660	5420	5420	5420	5420	0
279	20241113	161200	287535660	5420	5420	5420	5420	0
280	20241113	161100	287535660	5420	5420	5420	5420	0
281	20241113	161000	287535660	5420	5420	5420	5420	0
282	20241113	160900	287535660	5420	5420	5420	5420	0
283	20241113	160800	287535660	5420	5420	5420	5420	0
284	20241113	160700	287535660	5420	5420	5420	5420	0
285	20241113	160600	287535660	5420	5420	5420	5420	0
286	20241113	160500	287535660	5420	5420	5420	5420	0
287	20241113	160400	287535660	5420	5420	5420	5420	0
288	20241113	160300	287535660	5420	5420	5420	5420	0
289	20241113	160200	287535660	5420	5420	5420	5420	0
290	20241113	160100	287535660	5420	5420	5420	5420	0
291	20241113	160000	287535660	5420	5420	5420	5420	0
292	20241113	155900	287535660	5420	5420	5420	5420	0
293	20241113	155800	287535660	5420	5420	5420	5420	0
294	20241113	155700	287535660	5420	5420	5420	5420	0
295	20241113	155600	287535660	5420	5420	5420	5420	0
296	20241113	155500	287535660	5420	5420	5420	5420	0
297	20241113	155400	287535660	5420	5420	5420	5420	0
298	20241113	155300	287535660	5420	5420	5420	5420	0
299	20241113	155200	287535660	5420	5420	5420	5420	0
300	20241113	155100	287535660	5420	5420	5420	5420	0
301	20241113	155000	287535660	5420	5420	5420	5420	0
302	20241113	154900	287535660	5420	5420	5420	5420	4185
303	20241113	154800	287535660	5420	5420	5420	5420	0
304	20241113	154700	287535660	5420	5420	5420	5420	0
305	20241113	154600	287535660	5420	5420	5420	5420	0
306	20241113	154500	287535660	5420	5420	5420	5420	0
307	20241113	154400	287535660	5420	5420	5420	5420	0
308	20241113	154300	287535660	5420	5420	5420	5420	0
309	20241113	154200	287535660	5420	5420	5420	5420	0
310	20241113	154100	287535660	5420	5420	5420	5420	0
311	20241113	154000	287535660	5420	5420	5420	5420	0
312	20241113	153900	287535660	5420	5420	5420	5420	0
313	20241113	153800	287535660	5420	5420	5420	5420	0
314	20241113	153700	287535660	5420	5420	5420	5420	0
315	20241113	153600	287535660	5420	5420	5420	5420	0
316	20241113	153500	287535660	5420	5420	5420	5420	0
317	20241113	153400	287535660	5420	5420	5420	5420	0
318	20241113	153300	287535660	5420	5420	5420	5420	0
319	20241113	153200	287535660	5420	5420	5420	5420	0
320	20241113	153100	287535660	5420	5420	5420	5420	0
321	20241113	153000	287535660	5420	5420	5420	5420	4185
322	20241113	152900	264852960	5460	5460	5460	5460	0
323	20241113	152800	264852960	5460	5460	5460	5460	0
324	20241113	152700	264852960	5460	5460	5460	5460	0
325	20241113	152600	264852960	5460	5460	5460	5460	0
326	20241113	152500	264852960	5460	5460	5460	5460	0
327	20241113	152400	264852960	5460	5460	5460	5460	0
328	20241113	152300	264852960	5460	5460	5460	5460	0
329	20241113	152200	264852960	5460	5460	5460	5460	0
330	20241113	152100	264852960	5460	5460	5460	5460	0
331	20241113	152000	264852960	5460	5460	5460	5460	0
332	20241113	151900	264852960	5460	5460	5460	5460	938
333	20241113	151800	259731480	5490	5470	5540	5460	829
334	20241113	151700	255177390	5460	5460	5460	5460	200
335	20241113	151600	254085390	5460	5510	5510	5460	651
336	20241113	151500	250529830	5460	5460	5460	5460	54
337	20241113	151400	250234990	5520	5510	5520	5510	200
338	20241113	151300	249131510	5520	5510	5520	5510	178
339	20241113	151200	248149690	5520	5510	5520	5510	100
340	20241113	151100	247598500	5470	5470	5520	5460	1112
341	20241113	151000	241507050	5460	5480	5480	5460	665
342	20241113	150900	237869670	5490	5530	5530	5490	495
343	20241113	150800	235152080	5490	5490	5490	5490	92
344	20241113	150700	234647000	5530	5530	5530	5530	0
345	20241113	150600	234647000	5530	5510	5530	5510	150
346	20241113	150500	233819740	5510	5510	5510	5510	20
347	20241113	150400	233709540	5510	5510	5510	5510	2
348	20241113	150300	233698520	5510	5510	5510	5510	68
349	20241113	150200	233323840	5510	5510	5510	5510	0
350	20241113	150100	233323840	5510	5510	5510	5510	0
351	20241113	150000	233323840	5510	5490	5510	5490	356
352	20241113	145900	231369270	5500	5500	5500	5500	10
353	20241113	145800	231314270	5500	5500	5500	5500	0
354	20241113	145700	231314270	5500	5500	5500	5500	0
355	20241113	145600	231314270	5500	5460	5500	5460	71
356	20241113	145500	230926570	5460	5460	5460	5460	142
357	20241113	145400	230151250	5500	5500	5500	5500	0
358	20241113	145300	230151250	5500	5480	5500	5480	609
359	20241113	145200	226803260	5480	5480	5480	5480	106
360	20241113	145100	226222380	5450	5450	5450	5450	0
361	20241113	145000	226222380	5450	5450	5450	5450	0
362	20241113	144900	226222380	5450	5450	5450	5450	0
363	20241113	144800	226222380	5450	5450	5450	5450	0
364	20241113	144700	226222380	5450	5450	5450	5450	0
365	20241113	144600	226222380	5450	5450	5450	5450	0
366	20241113	144500	226222380	5450	5450	5450	5450	0
367	20241113	144400	226222380	5450	5450	5450	5450	1
368	20241113	144300	226216930	5480	5460	5480	5460	67
369	20241113	144200	225851090	5480	5440	5480	5430	1002
370	20241113	144100	220409720	5440	5440	5440	5440	600
371	20241113	144000	217145720	5490	5490	5490	5490	0
372	20241113	143900	217145720	5490	5490	5490	5490	0
373	20241113	143800	217145720	5490	5490	5490	5490	0
374	20241113	143700	217145720	5490	5490	5490	5490	2000
375	20241113	143600	206165720	5490	5490	5490	5490	20
376	20241113	143500	206055920	5490	5460	5490	5450	285
377	20241113	143400	204497850	5460	5460	5460	5460	176
378	20241113	143300	203536890	5460	5460	5460	5460	0
379	20241113	143200	203536890	5460	5460	5460	5460	200
380	20241113	143100	202444890	5510	5510	5510	5510	0
381	20241113	143000	202444890	5510	5510	5510	5510	0
382	20241113	142900	202444890	5510	5510	5510	5510	21
383	20241113	142800	202329180	5500	5500	5500	5500	0
384	20241113	142700	202329180	5500	5500	5500	5500	0
385	20241113	142600	202329180	5500	5500	5500	5500	27
386	20241113	142500	202180680	5450	5450	5450	5450	0
387	20241113	142400	202180680	5450	5450	5450	5450	34
388	20241113	142300	201995380	5450	5450	5450	5440	508
389	20241113	142200	199226850	5480	5480	5480	5480	0
390	20241113	142100	199226850	5480	5480	5480	5480	0
391	20241113	142000	199226850	5480	5480	5480	5480	0
392	20241113	141900	199226850	5480	5480	5480	5480	0
393	20241113	141800	199226850	5480	5480	5480	5480	4
394	20241113	141700	199204930	5450	5450	5450	5450	0
395	20241113	141600	199204930	5450	5450	5450	5450	190
396	20241113	141500	198169430	5450	5450	5450	5450	1
397	20241113	141400	198163980	5450	5450	5450	5440	747
398	20241113	141300	194092950	5470	5470	5470	5470	0
399	20241113	141200	194092950	5470	5470	5470	5470	5
400	20241113	141100	194065600	5480	5460	5480	5450	342
401	20241113	141000	192201530	5460	5470	5470	5460	25
402	20241113	140900	192064860	5480	5480	5480	5480	0
403	20241113	140800	192064860	5480	5480	5480	5480	8
404	20241113	140700	192021020	5480	5480	5480	5480	0
405	20241113	140600	192021020	5480	5480	5480	5480	0
406	20241113	140500	192021020	5480	5480	5480	5480	0
407	20241113	140400	192021020	5480	5480	5480	5480	0
408	20241113	140300	192021020	5480	5480	5480	5480	0
409	20241113	140200	192021020	5480	5480	5480	5480	52
410	20241113	140100	191736060	5500	5500	5500	5500	0
411	20241113	140000	191736060	5500	5500	5500	5500	0
412	20241113	135900	191736060	5500	5500	5500	5500	0
413	20241113	135800	191736060	5500	5500	5500	5500	0
414	20241113	135700	191736060	5500	5500	5500	5500	0
415	20241113	135600	191736060	5500	5500	5500	5500	0
416	20241113	135500	191736060	5500	5500	5500	5500	0
417	20241113	135400	191736060	5500	5500	5500	5500	0
418	20241113	135300	191736060	5500	5500	5500	5500	0
419	20241113	135200	191736060	5500	5500	5500	5500	0
420	20241113	135100	191736060	5500	5500	5500	5500	0
421	20241113	135000	191736060	5500	5500	5500	5500	0
422	20241113	134900	191736060	5500	5500	5500	5500	0
423	20241113	134800	191736060	5500	5500	5500	5500	0
424	20241113	134700	191736060	5500	5500	5500	5500	0
425	20241113	134600	191736060	5500	5500	5500	5500	74
426	20241113	134500	191329060	5500	5500	5500	5500	0
427	20241113	134400	191329060	5500	5500	5500	5500	0
428	20241113	134300	191329060	5500	5500	5500	5500	26
429	20241113	134200	191186060	5510	5500	5510	5500	350
430	20241113	134100	189260430	5500	5500	5500	5500	0
431	20241113	134000	189260430	5500	5500	5500	5500	0
432	20241113	133900	189260430	5500	5500	5500	5500	0
433	20241113	133800	189260430	5500	5500	5500	5500	0
434	20241113	133700	189260430	5500	5500	5500	5500	100
435	20241113	133600	188710430	5500	5500	5500	5500	0
436	20241113	133500	188710430	5500	5500	5500	5500	70
437	20241113	133400	188325430	5500	5500	5500	5500	1
438	20241113	133300	188319930	5490	5490	5490	5490	0
439	20241113	133200	188319930	5490	5490	5490	5490	0
440	20241113	133100	188319930	5490	5480	5490	5480	201
441	20241113	133000	187217860	5450	5450	5450	5450	0
442	20241113	132900	187217860	5450	5450	5450	5450	0
443	20241113	132800	187217860	5450	5450	5450	5450	0
444	20241113	132700	187217860	5450	5450	5450	5450	0
445	20241113	132600	187217860	5450	5450	5450	5450	0
446	20241113	132500	187217860	5450	5450	5450	5450	50
447	20241113	132400	186945360	5460	5460	5460	5460	0
448	20241113	132300	186945360	5460	5460	5460	5460	200
449	20241113	132200	185853360	5460	5460	5460	5460	0
450	20241113	132100	185853360	5460	5460	5460	5460	200
451	20241113	132000	184761360	5450	5450	5450	5450	0
452	20241113	131900	184761360	5450	5450	5450	5450	0
453	20241113	131800	184761360	5450	5450	5450	5450	0
454	20241113	131700	184761360	5450	5490	5490	5450	2000
455	20241113	131600	173823220	5490	5490	5490	5490	0
456	20241113	131500	173823220	5490	5500	5500	5490	101
457	20241113	131400	173268030	5500	5500	5500	5500	0
458	20241113	131300	173268030	5500	5500	5500	5500	0
459	20241113	131200	173268030	5500	5500	5500	5500	552
460	20241113	131100	170232030	5510	5510	5510	5510	0
461	20241113	131000	170232030	5510	5510	5510	5510	0
462	20241113	130900	170232030	5510	5510	5510	5510	128
463	20241113	130800	169526750	5500	5500	5500	5500	0
464	20241113	130700	169526750	5500	5500	5500	5500	0
465	20241113	130600	169526750	5500	5500	5500	5500	0
466	20241113	130500	169526750	5500	5500	5500	5500	0
467	20241113	130400	169526750	5500	5500	5500	5500	448
468	20241113	130300	167062750	5480	5480	5480	5480	0
469	20241113	130200	167062750	5480	5480	5480	5480	0
470	20241113	130100	167062750	5480	5480	5480	5480	0
471	20241113	130000	167062750	5480	5480	5480	5480	0
472	20241113	125900	167062750	5480	5480	5480	5480	0
473	20241113	125800	167062750	5480	5480	5480	5480	0
474	20241113	125700	167062750	5480	5480	5480	5480	0
475	20241113	125600	167062750	5480	5480	5480	5480	0
476	20241113	125500	167062750	5480	5480	5480	5480	0
477	20241113	125400	167062750	5480	5480	5480	5480	0
478	20241113	125300	167062750	5480	5480	5480	5480	0
479	20241113	125200	167062750	5480	5480	5480	5480	0
480	20241113	125100	167062750	5480	5480	5480	5480	0
481	20241113	125000	167062750	5480	5480	5480	5480	0
482	20241113	124900	167062750	5480	5480	5480	5480	0
483	20241113	124800	167062750	5480	5480	5480	5480	0
484	20241113	124700	167062750	5480	5480	5480	5480	0
485	20241113	124600	167062750	5480	5480	5480	5480	0
486	20241113	124500	167062750	5480	5480	5480	5480	40
487	20241113	124400	166843550	5480	5480	5480	5480	0
488	20241113	124300	166843550	5480	5480	5480	5480	0
489	20241113	124200	166843550	5480	5490	5490	5480	240
490	20241113	124100	165526350	5500	5500	5500	5500	0
491	20241113	124000	165526350	5500	5500	5500	5500	0
492	20241113	123900	165526350	5500	5500	5500	5500	0
493	20241113	123800	165526350	5500	5500	5500	5500	0
494	20241113	123700	165526350	5500	5500	5500	5500	500
495	20241113	123600	162776350	5500	5500	5500	5500	0
496	20241113	123500	162776350	5500	5500	5500	5500	0
497	20241113	123400	162776350	5500	5500	5500	5500	0
498	20241113	123300	162776350	5500	5500	5500	5500	50
499	20241113	123200	162501350	5500	5500	5500	5500	200
500	20241113	123100	161401350	5500	5500	5500	5500	10
501	20241113	123000	161346350	5500	5500	5500	5500	50
502	20241113	122900	161071350	5500	5500	5500	5500	361
503	20241113	122800	159085850	5500	5500	5500	5500	0
504	20241113	122700	159085850	5500	5500	5500	5500	0
505	20241113	122600	159085850	5500	5500	5500	5500	0
506	20241113	122500	159085850	5500	5500	5500	5500	0
507	20241113	122400	159085850	5500	5500	5500	5500	50
508	20241113	122300	158810850	5510	5510	5510	5510	0
509	20241113	122200	158810850	5510	5510	5510	5510	0
510	20241113	122100	158810850	5510	5510	5510	5510	0
511	20241113	122000	158810850	5510	5510	5510	5510	0
512	20241113	121900	158810850	5510	5510	5510	5510	0
513	20241113	121800	158810850	5510	5510	5510	5510	0
514	20241113	121700	158810850	5510	5510	5510	5510	0
515	20241113	121600	158810850	5510	5510	5510	5510	0
516	20241113	121500	158810850	5510	5510	5510	5510	0
517	20241113	121400	158810850	5510	5510	5510	5510	0
518	20241113	121300	158810850	5510	5510	5510	5510	0
519	20241113	121200	158810850	5510	5510	5510	5510	0
520	20241113	121100	158810850	5510	5510	5510	5510	0
521	20241113	121000	158810850	5510	5510	5510	5510	0
522	20241113	120900	158810850	5510	5510	5510	5510	8
523	20241113	120800	158766770	5470	5470	5470	5470	0
524	20241113	120700	158766770	5470	5490	5490	5470	5600
525	20241113	120600	128131650	5490	5490	5490	5490	0
526	20241113	120500	128131650	5490	5490	5490	5490	0
527	20241113	120400	128131650	5490	5490	5490	5490	0
528	20241113	120300	128131650	5490	5490	5490	5490	0
529	20241113	120200	128131650	5490	5490	5490	5490	200
530	20241113	120100	127033650	5540	5540	5540	5540	0
531	20241113	120000	127033650	5540	5540	5540	5540	0
532	20241113	115900	127033650	5540	5540	5540	5540	0
533	20241113	115800	127033650	5540	5540	5540	5540	0
534	20241113	115700	127033650	5540	5540	5540	5540	0
535	20241113	115600	127033650	5540	5540	5540	5540	0
536	20241113	115500	127033650	5540	5540	5540	5540	0
537	20241113	115400	127033650	5540	5540	5540	5540	0
538	20241113	115300	127033650	5540	5520	5540	5520	360
539	20241113	115200	125041010	5520	5520	5520	5520	0
540	20241113	115100	125041010	5520	5520	5520	5520	0
541	20241113	115000	125041010	5520	5520	5520	5520	1
542	20241113	114900	125035490	5520	5520	5520	5520	0
543	20241113	114800	125035490	5520	5520	5520	5520	1
544	20241113	114700	125029970	5450	5450	5450	5450	0
545	20241113	114600	125029970	5450	5450	5450	5450	0
546	20241113	114500	125029970	5450	5450	5450	5450	0
547	20241113	114400	125029970	5450	5450	5450	5450	0
548	20241113	114300	125029970	5450	5450	5450	5450	0
549	20241113	114200	125029970	5450	5450	5450	5450	0
550	20241113	114100	125029970	5450	5480	5480	5450	607
551	20241113	114000	121715800	5550	5540	5550	5540	17
552	20241113	113900	121621570	5460	5510	5510	5460	990
553	20241113	113800	116192840	5500	5500	5500	5500	0
554	20241113	113700	116192840	5500	5500	5500	5500	0
555	20241113	113600	116192840	5500	5500	5500	5500	0
556	20241113	113500	116192840	5500	5500	5500	5500	13
557	20241113	113400	116121340	5500	5500	5500	5500	0
558	20241113	113300	116121340	5500	5500	5500	5500	0
559	20241113	113200	116121340	5500	5500	5500	5500	0
560	20241113	113100	116121340	5500	5500	5500	5500	0
561	20241113	113000	116121340	5500	5500	5500	5500	0
562	20241113	112900	116121340	5500	5500	5500	5500	0
563	20241113	112800	116121340	5500	5500	5500	5500	0
564	20241113	112700	116121340	5500	5500	5500	5500	0
565	20241113	112600	116121340	5500	5500	5500	5500	0
566	20241113	112500	116121340	5500	5500	5500	5500	0
567	20241113	112400	116121340	5500	5500	5500	5500	0
568	20241113	112300	116121340	5500	5500	5500	5500	1776
569	20241113	112200	106353340	5490	5520	5520	5490	1452
570	20241113	112100	98364500	5520	5520	5520	5520	0
571	20241113	112000	98364500	5520	5520	5520	5520	0
572	20241113	111900	98364500	5520	5520	5520	5520	0
573	20241113	111800	98364500	5520	5520	5520	5520	0
574	20241113	111700	98364500	5520	5520	5520	5520	0
575	20241113	111600	98364500	5520	5520	5520	5520	0
576	20241113	111500	98364500	5520	5520	5520	5520	0
577	20241113	111400	98364500	5520	5520	5520	5520	0
578	20241113	111300	98364500	5520	5540	5540	5520	1107
579	20241113	111200	92250480	5560	5560	5560	5560	0
580	20241113	111100	92250480	5560	5560	5560	5560	5
581	20241113	111000	92222680	5560	5560	5560	5560	200
582	20241113	110900	91110680	5560	5560	5560	5560	0
583	20241113	110800	91110680	5560	5560	5560	5560	0
584	20241113	110700	91110680	5560	5560	5560	5560	0
585	20241113	110600	91110680	5560	5560	5560	5560	180
586	20241113	110500	90109880	5560	5560	5560	5560	86
587	20241113	110400	89631720	5560	5560	5560	5560	8
588	20241113	110300	89587240	5540	5540	5540	5540	0
589	20241113	110200	89587240	5540	5540	5540	5540	0
590	20241113	110100	89587240	5540	5540	5540	5540	0
591	20241113	110000	89587240	5540	5570	5570	5540	153
592	20241113	105900	88737160	5560	5560	5560	5560	36
593	20241113	105800	88537000	5560	5560	5560	5560	0
594	20241113	105700	88537000	5560	5560	5560	5560	0
595	20241113	105600	88537000	5560	5560	5560	5560	0
596	20241113	105500	88537000	5560	5560	5560	5560	6
597	20241113	105400	88503640	5560	5560	5560	5560	0
598	20241113	105300	88503640	5560	5560	5560	5560	0
599	20241113	105200	88503640	5560	5560	5560	5560	65
600	20241113	105100	88142240	5560	5560	5560	5560	50
601	20241113	105000	87864240	5560	5560	5560	5560	50
602	20241113	104900	87586240	5560	5560	5560	5560	15
603	20241113	104800	87502840	5560	5560	5560	5560	0
604	20241113	104700	87502840	5560	5560	5560	5560	8
605	20241113	104600	87458360	5540	5540	5540	5540	0
606	20241113	104500	87458360	5540	5540	5540	5540	10
607	20241113	104400	87402960	5560	5560	5560	5560	5
608	20241113	104300	87375160	5530	5530	5530	5530	0
609	20241113	104200	87375160	5530	5530	5530	5530	0
610	20241113	104100	87375160	5530	5530	5530	5530	0
611	20241113	104000	87375160	5530	5530	5530	5530	0
612	20241113	103900	87375160	5530	5530	5530	5530	0
613	20241113	103800	87375160	5530	5530	5530	5530	0
614	20241113	103700	87375160	5530	5530	5530	5530	213
615	20241113	103600	86197270	5530	5530	5530	5530	0
616	20241113	103500	86197270	5530	5570	5570	5530	303
617	20241113	103400	84519850	5570	5570	5570	5570	0
618	20241113	103300	84519850	5570	5570	5570	5570	0
619	20241113	103200	84519850	5570	5580	5580	5570	338
620	20241113	103100	82637140	5580	5580	5580	5580	144
621	20241113	103000	81833620	5580	5590	5590	5580	149
622	20241113	102900	81000730	5590	5590	5590	5590	3
623	20241113	102800	80983960	5590	5590	5590	5590	0
624	20241113	102700	80983960	5590	5590	5590	5590	20
625	20241113	102600	80872160	5580	5580	5580	5580	0
626	20241113	102500	80872160	5580	5570	5580	5570	363
627	20241113	102400	78847280	5570	5570	5570	5570	300
628	20241113	102300	77176280	5570	5570	5570	5570	0
629	20241113	102200	77176280	5570	5570	5570	5570	101
630	20241113	102100	76613710	5580	5580	5580	5580	0
631	20241113	102000	76613710	5580	5580	5580	5580	0
632	20241113	101900	76613710	5580	5580	5580	5580	197
633	20241113	101800	75514450	5580	5580	5580	5580	2
634	20241113	101700	75503290	5560	5560	5560	5560	0
635	20241113	101600	75503290	5560	5560	5560	5560	0
636	20241113	101500	75503290	5560	5560	5560	5560	0
637	20241113	101400	75503290	5560	5560	5560	5560	0
638	20241113	101300	75503290	5560	5550	5560	5510	1039
639	20241113	101200	69751690	5550	5580	5580	5550	1563
640	20241113	101100	61070290	5550	5550	5550	5550	0
641	20241113	101000	61070290	5550	5620	5620	5550	1520
642	20241113	100900	52596090	5590	5590	5590	5590	295
643	20241113	100800	50947040	5590	5590	5590	5590	320
644	20241113	100700	49158240	5580	5610	5610	5580	3000
645	20241113	100600	32376330	5630	5650	5650	5630	323
646	20241113	100500	30551820	5650	5700	5700	5650	204
647	20241113	100400	29389220	5690	5700	5700	5690	204
648	20241113	100300	28228420	5730	5730	5730	5730	0
649	20241113	100200	28228420	5730	5730	5730	5730	1
650	20241113	100100	28222690	5740	5740	5750	5720	220
651	20241113	100000	26962330	5740	5740	5740	5740	200
652	20241113	095900	25814330	5740	5740	5740	5740	100
653	20241113	095800	25240330	5760	5760	5760	5740	550
654	20241113	095700	22072740	5690	5690	5690	5690	202
655	20241113	095600	20923360	5770	5770	5770	5770	0
656	20241113	095500	20923360	5770	5770	5770	5770	0
657	20241113	095400	20923360	5770	5770	5770	5770	0
658	20241113	095300	20923360	5770	5770	5770	5770	0
659	20241113	095200	20923360	5770	5770	5770	5770	0
660	20241113	095100	20923360	5770	5770	5770	5770	0
661	20241113	095000	20923360	5770	5770	5770	5770	0
662	20241113	094900	20923360	5770	5770	5770	5770	25
663	20241113	094800	20779110	5770	5770	5770	5770	0
664	20241113	094700	20779110	5770	5770	5770	5770	0
665	20241113	094600	20779110	5770	5700	5770	5700	85
666	20241113	094500	20293160	5700	5700	5700	5700	0
667	20241113	094400	20293160	5700	5650	5710	5650	667
668	20241113	094300	16522540	5650	5650	5650	5650	0
669	20241113	094200	16522540	5650	5650	5650	5650	2
670	20241113	094100	16511240	5610	5610	5610	5610	0
671	20241113	094000	16511240	5610	5610	5610	5610	0
672	20241113	093900	16511240	5610	5610	5610	5610	0
673	20241113	093800	16511240	5610	5650	5650	5610	77
674	20241113	093700	16079230	5610	5610	5610	5610	0
675	20241113	093600	16079230	5610	5630	5630	5610	1511
676	20241113	093500	7590540	5650	5650	5650	5650	0
677	20241113	093400	7590540	5650	5650	5650	5650	0
678	20241113	093300	7590540	5650	5650	5650	5650	0
679	20241113	093200	7590540	5650	5650	5650	5650	0
680	20241113	093100	7590540	5650	5650	5650	5650	0
681	20241113	093000	7590540	5650	5650	5650	5650	2
682	20241113	092900	7579240	5630	5630	5630	5630	326
683	20241113	092800	5743860	5650	5650	5650	5650	0
684	20241113	092700	5743860	5650	5650	5650	5650	0
685	20241113	092600	5743860	5650	5650	5650	5650	0
686	20241113	092500	5743860	5650	5650	5650	5640	193
687	20241113	092400	4654920	5720	5720	5720	5720	0
688	20241113	092300	4654920	5720	5720	5720	5720	0
689	20241113	092200	4654920	5720	5720	5720	5720	0
690	20241113	092100	4654920	5720	5720	5720	5720	0
691	20241113	092000	4654920	5720	5720	5720	5720	0
692	20241113	091900	4654920	5720	5720	5720	5720	0
693	20241113	091800	4654920	5720	5720	5720	5720	0
694	20241113	091700	4654920	5720	5720	5720	5720	0
695	20241113	091600	4654920	5720	5720	5720	5720	0
696	20241113	091500	4654920	5720	5720	5720	5720	0
697	20241113	091400	4654920	5720	5720	5720	5720	0
698	20241113	091300	4654920	5720	5720	5720	5720	0
699	20241113	091200	4654920	5720	5720	5720	5720	1
700	20241113	091100	4649200	5650	5650	5650	5650	62
701	20241113	091000	4298900	5650	5650	5650	5650	45
702	20241113	090900	4044650	5730	5730	5730	5730	0
703	20241113	090800	4044650	5730	5730	5730	5730	0
704	20241113	090700	4044650	5730	5730	5730	5730	2
705	20241113	090600	4033190	5730	5730	5730	5730	0
706	20241113	090500	4033190	5730	5730	5730	5730	0
707	20241113	090400	4033190	5730	5730	5730	5730	0
708	20241113	090300	4033190	5730	5730	5730	5730	0
709	20241113	090200	4033190	5730	5730	5730	5730	0
710	20241113	090100	4033190	5730	5730	5730	5730	203
711	20241113	090000	2870000	5740	5740	5740	5740	500