KissMeData/030960/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	191100	654213100	9150	9150	9150	9150	5720
3	20241113	191000	654213100	9150	9150	9150	9150	0
4	20241113	190900	654213100	9150	9150	9150	9150	0
5	20241113	190800	654213100	9150	9150	9150	9150	0
6	20241113	190700	654213100	9150	9150	9150	9150	0
7	20241113	190600	654213100	9150	9150	9150	9150	0
8	20241113	190500	654213100	9150	9150	9150	9150	0
9	20241113	190400	654213100	9150	9150	9150	9150	0
10	20241113	190300	654213100	9150	9150	9150	9150	0
11	20241113	190200	654213100	9150	9150	9150	9150	0
12	20241113	190100	654213100	9150	9150	9150	9150	0
13	20241113	190000	654213100	9150	9150	9150	9150	0
14	20241113	185900	654213100	9150	9150	9150	9150	0
15	20241113	185800	654213100	9150	9150	9150	9150	0
16	20241113	185700	654213100	9150	9150	9150	9150	0
17	20241113	185600	654213100	9150	9150	9150	9150	0
18	20241113	185500	654213100	9150	9150	9150	9150	0
19	20241113	185400	654213100	9150	9150	9150	9150	0
20	20241113	185300	654213100	9150	9150	9150	9150	0
21	20241113	185200	654213100	9150	9150	9150	9150	0
22	20241113	185100	654213100	9150	9150	9150	9150	0
23	20241113	185000	654213100	9150	9150	9150	9150	0
24	20241113	184900	654213100	9150	9150	9150	9150	0
25	20241113	184800	654213100	9150	9150	9150	9150	0
26	20241113	184700	654213100	9150	9150	9150	9150	0
27	20241113	184600	654213100	9150	9150	9150	9150	0
28	20241113	184500	654213100	9150	9150	9150	9150	0
29	20241113	184400	654213100	9150	9150	9150	9150	0
30	20241113	184300	654213100	9150	9150	9150	9150	0
31	20241113	184200	654213100	9150	9150	9150	9150	0
32	20241113	184100	654213100	9150	9150	9150	9150	5720
33	20241113	184000	654213100	9150	9150	9150	9150	0
34	20241113	183900	654213100	9150	9150	9150	9150	0
35	20241113	183800	654213100	9150	9150	9150	9150	0
36	20241113	183700	654213100	9150	9150	9150	9150	0
37	20241113	183600	654213100	9150	9150	9150	9150	0
38	20241113	183500	654213100	9150	9150	9150	9150	0
39	20241113	183400	654213100	9150	9150	9150	9150	0
40	20241113	183300	654213100	9150	9150	9150	9150	0
41	20241113	183200	654213100	9150	9150	9150	9150	0
42	20241113	183100	654213100	9150	9150	9150	9150	0
43	20241113	183000	654213100	9150	9150	9150	9150	0
44	20241113	182900	654213100	9150	9150	9150	9150	0
45	20241113	182800	654213100	9150	9150	9150	9150	0
46	20241113	182700	654213100	9150	9150	9150	9150	0
47	20241113	182600	654213100	9150	9150	9150	9150	0
48	20241113	182500	654213100	9150	9150	9150	9150	0
49	20241113	182400	654213100	9150	9150	9150	9150	0
50	20241113	182300	654213100	9150	9150	9150	9150	0
51	20241113	182200	654213100	9150	9150	9150	9150	0
52	20241113	182100	654213100	9150	9150	9150	9150	0
53	20241113	182000	654213100	9150	9150	9150	9150	0
54	20241113	181900	654213100	9150	9150	9150	9150	0
55	20241113	181800	654213100	9150	9150	9150	9150	0
56	20241113	181700	654213100	9150	9150	9150	9150	0
57	20241113	181600	654213100	9150	9150	9150	9150	0
58	20241113	181500	654213100	9150	9150	9150	9150	0
59	20241113	181400	654213100	9150	9150	9150	9150	0
60	20241113	181300	654213100	9150	9150	9150	9150	0
61	20241113	181200	654213100	9150	9150	9150	9150	0
62	20241113	181100	654213100	9150	9150	9150	9150	5720
63	20241113	181000	654213100	9150	9150	9150	9150	0
64	20241113	180900	654213100	9150	9150	9150	9150	0
65	20241113	180800	654213100	9150	9150	9150	9150	0
66	20241113	180700	654213100	9150	9150	9150	9150	0
67	20241113	180600	654213100	9150	9150	9150	9150	0
68	20241113	180500	654213100	9150	9150	9150	9150	0
69	20241113	180400	654213100	9150	9150	9150	9150	0
70	20241113	180300	654213100	9150	9150	9150	9150	0
71	20241113	180200	654213100	9150	9150	9150	9150	0
72	20241113	180100	654213100	9150	9150	9150	9150	0
73	20241113	180000	654213100	9150	9150	9150	9150	0
74	20241113	175900	654213100	9150	9150	9150	9150	0
75	20241113	175800	654213100	9150	9150	9150	9150	0
76	20241113	175700	654213100	9150	9150	9150	9150	0
77	20241113	175600	654213100	9150	9150	9150	9150	0
78	20241113	175500	654213100	9150	9150	9150	9150	0
79	20241113	175400	654213100	9150	9150	9150	9150	0
80	20241113	175300	654213100	9150	9150	9150	9150	0
81	20241113	175200	654213100	9150	9150	9150	9150	0
82	20241113	175100	654213100	9150	9150	9150	9150	0
83	20241113	175000	654213100	9150	9150	9150	9150	0
84	20241113	174900	654213100	9150	9150	9150	9150	0
85	20241113	174800	654213100	9150	9150	9150	9150	0
86	20241113	174700	654213100	9150	9150	9150	9150	0
87	20241113	174600	654213100	9150	9150	9150	9150	0
88	20241113	174500	654213100	9150	9150	9150	9150	0
89	20241113	174400	654213100	9150	9150	9150	9150	0
90	20241113	174300	654213100	9150	9150	9150	9150	0
91	20241113	174200	654213100	9150	9150	9150	9150	0
92	20241113	174100	654213100	9150	9150	9150	9150	5720
93	20241113	174000	654213100	9150	9150	9150	9150	0
94	20241113	173900	654213100	9150	9150	9150	9150	0
95	20241113	173800	654213100	9150	9150	9150	9150	0
96	20241113	173700	654213100	9150	9150	9150	9150	0
97	20241113	173600	654213100	9150	9150	9150	9150	0
98	20241113	173500	654213100	9150	9150	9150	9150	0
99	20241113	173400	654213100	9150	9150	9150	9150	0
100	20241113	173300	654213100	9150	9150	9150	9150	0
101	20241113	173200	654213100	9150	9150	9150	9150	0
102	20241113	173100	654213100	9150	9150	9150	9150	0
103	20241113	173000	654213100	9150	9150	9150	9150	0
104	20241113	172900	654213100	9150	9150	9150	9150	0
105	20241113	172800	654213100	9150	9150	9150	9150	0
106	20241113	172700	654213100	9150	9150	9150	9150	0
107	20241113	172600	654213100	9150	9150	9150	9150	0
108	20241113	172500	654213100	9150	9150	9150	9150	0
109	20241113	172400	654213100	9150	9150	9150	9150	0
110	20241113	172300	654213100	9150	9150	9150	9150	0
111	20241113	172200	654213100	9150	9150	9150	9150	0
112	20241113	172100	654213100	9150	9150	9150	9150	0
113	20241113	172000	654213100	9150	9150	9150	9150	0
114	20241113	171900	654213100	9150	9150	9150	9150	0
115	20241113	171800	654213100	9150	9150	9150	9150	0
116	20241113	171700	654213100	9150	9150	9150	9150	0
117	20241113	171600	654213100	9150	9150	9150	9150	0
118	20241113	171500	654213100	9150	9150	9150	9150	0
119	20241113	171400	654213100	9150	9150	9150	9150	0
120	20241113	171300	654213100	9150	9150	9150	9150	0
121	20241113	171200	654213100	9150	9150	9150	9150	0
122	20241113	171100	654213100	9150	9150	9150	9150	5720
123	20241113	171000	654213100	9150	9150	9150	9150	0
124	20241113	170900	654213100	9150	9150	9150	9150	0
125	20241113	170800	654213100	9150	9150	9150	9150	0
126	20241113	170700	654213100	9150	9150	9150	9150	0
127	20241113	170600	654213100	9150	9150	9150	9150	0
128	20241113	170500	654213100	9150	9150	9150	9150	0
129	20241113	170400	654213100	9150	9150	9150	9150	0
130	20241113	170300	654213100	9150	9150	9150	9150	0
131	20241113	170200	654213100	9150	9150	9150	9150	0
132	20241113	170100	654213100	9150	9150	9150	9150	0
133	20241113	170000	654213100	9150	9150	9150	9150	0
134	20241113	165900	654213100	9150	9150	9150	9150	0
135	20241113	165800	654213100	9150	9150	9150	9150	0
136	20241113	165700	654213100	9150	9150	9150	9150	0
137	20241113	165600	654213100	9150	9150	9150	9150	0
138	20241113	165500	654213100	9150	9150	9150	9150	0
139	20241113	165400	654213100	9150	9150	9150	9150	0
140	20241113	165300	654213100	9150	9150	9150	9150	0
141	20241113	165200	654213100	9150	9150	9150	9150	0
142	20241113	165100	654213100	9150	9150	9150	9150	0
143	20241113	165000	654213100	9150	9150	9150	9150	0
144	20241113	164900	654213100	9150	9150	9150	9150	0
145	20241113	164800	654213100	9150	9150	9150	9150	0
146	20241113	164700	654213100	9150	9150	9150	9150	0
147	20241113	164600	654213100	9150	9150	9150	9150	0
148	20241113	164500	654213100	9150	9150	9150	9150	0
149	20241113	164400	654213100	9150	9150	9150	9150	0
150	20241113	164300	654213100	9150	9150	9150	9150	0
151	20241113	164200	654213100	9150	9150	9150	9150	0
152	20241113	164100	654213100	9150	9150	9150	9150	5720
153	20241113	164000	654213100	9150	9150	9150	9150	0
154	20241113	163900	654213100	9150	9150	9150	9150	0
155	20241113	163800	654213100	9150	9150	9150	9150	0
156	20241113	163700	654213100	9150	9150	9150	9150	0
157	20241113	163600	654213100	9150	9150	9150	9150	0
158	20241113	163500	654213100	9150	9150	9150	9150	0
159	20241113	163400	654213100	9150	9150	9150	9150	0
160	20241113	163300	654213100	9150	9150	9150	9150	0
161	20241113	163200	654213100	9150	9150	9150	9150	0
162	20241113	163100	654213100	9150	9150	9150	9150	0
163	20241113	163000	654213100	9150	9150	9150	9150	0
164	20241113	162900	654213100	9150	9150	9150	9150	0
165	20241113	162800	654213100	9150	9150	9150	9150	0
166	20241113	162700	654213100	9150	9150	9150	9150	0
167	20241113	162600	654213100	9150	9150	9150	9150	0
168	20241113	162500	654213100	9150	9150	9150	9150	0
169	20241113	162400	654213100	9150	9150	9150	9150	0
170	20241113	162300	654213100	9150	9150	9150	9150	0
171	20241113	162200	654213100	9150	9150	9150	9150	0
172	20241113	162100	654213100	9150	9150	9150	9150	0
173	20241113	162000	654213100	9150	9150	9150	9150	0
174	20241113	161900	654213100	9150	9150	9150	9150	0
175	20241113	161800	654213100	9150	9150	9150	9150	0
176	20241113	161700	654213100	9150	9150	9150	9150	0
177	20241113	161600	654213100	9150	9150	9150	9150	0
178	20241113	161500	654213100	9150	9150	9150	9150	0
179	20241113	161400	654213100	9150	9150	9150	9150	0
180	20241113	161300	654213100	9150	9150	9150	9150	0
181	20241113	161200	654213100	9150	9150	9150	9150	0
182	20241113	161100	654213100	9150	9150	9150	9150	5720
183	20241113	161000	654213100	9150	9150	9150	9150	0
184	20241113	160900	654213100	9150	9150	9150	9150	0
185	20241113	160800	654213100	9150	9150	9150	9150	0
186	20241113	160700	654213100	9150	9150	9150	9150	0
187	20241113	160600	654213100	9150	9150	9150	9150	0
188	20241113	160500	654213100	9150	9150	9150	9150	0
189	20241113	160400	654213100	9150	9150	9150	9150	0
190	20241113	160300	654213100	9150	9150	9150	9150	0
191	20241113	160200	654213100	9150	9150	9150	9150	0
192	20241113	160100	654213100	9150	9150	9150	9150	0
193	20241113	160000	654213100	9150	9150	9150	9150	0
194	20241113	155900	654213100	9150	9150	9150	9150	0
195	20241113	155800	654213100	9150	9150	9150	9150	0
196	20241113	155700	654213100	9150	9150	9150	9150	0
197	20241113	155600	654213100	9150	9150	9150	9150	0
198	20241113	155500	654213100	9150	9150	9150	9150	0
199	20241113	155400	654213100	9150	9150	9150	9150	0
200	20241113	155300	654213100	9150	9150	9150	9150	0
201	20241113	155200	654213100	9150	9150	9150	9150	0
202	20241113	155100	654213100	9150	9150	9150	9150	0
203	20241113	155000	654213100	9150	9150	9150	9150	0
204	20241113	154900	654213100	9150	9150	9150	9150	0
205	20241113	154800	654213100	9150	9150	9150	9150	0
206	20241113	154700	654213100	9150	9150	9150	9150	0
207	20241113	154600	654213100	9150	9150	9150	9150	0
208	20241113	154500	654213100	9150	9150	9150	9150	0
209	20241113	154400	654213100	9150	9150	9150	9150	0
210	20241113	154300	654213100	9150	9150	9150	9150	0
211	20241113	154200	654213100	9150	9150	9150	9150	0
212	20241113	154100	654213100	9150	9150	9150	9150	5720
213	20241113	154000	654213100	9150	9150	9150	9150	0
214	20241113	153900	654213100	9150	9150	9150	9150	0
215	20241113	153800	654213100	9150	9150	9150	9150	0
216	20241113	153700	654213100	9150	9150	9150	9150	0
217	20241113	153600	654213100	9150	9150	9150	9150	0
218	20241113	153500	654213100	9150	9150	9150	9150	0
219	20241113	153400	654213100	9150	9150	9150	9150	0
220	20241113	153300	654213100	9150	9150	9150	9150	0
221	20241113	153200	654213100	9150	9150	9150	9150	0
222	20241113	153100	654213100	9150	9150	9150	9150	0
223	20241113	153000	654213100	9150	9150	9150	9150	5720
224	20241113	152900	601875100	9200	9200	9200	9200	0
225	20241113	152800	601875100	9200	9200	9200	9200	0
226	20241113	152700	601875100	9200	9200	9200	9200	0
227	20241113	152600	601875100	9200	9200	9200	9200	0
228	20241113	152500	601875100	9200	9200	9200	9200	0
229	20241113	152400	601875100	9200	9200	9200	9200	0
230	20241113	152300	601875100	9200	9200	9200	9200	0
231	20241113	152200	601875100	9200	9200	9200	9200	0
232	20241113	152100	601875100	9200	9200	9200	9200	0
233	20241113	152000	601875100	9200	9200	9200	9200	0
234	20241113	151900	601875100	9200	9200	9200	9200	2
235	20241113	151800	601856700	9250	9210	9250	9180	1024
236	20241113	151700	592449280	9230	9250	9250	9210	47
237	20241113	151600	592014660	9250	9200	9250	9190	351
238	20241113	151500	588785100	9200	9210	9210	9200	300
239	20241113	151400	586022490	9210	9210	9210	9210	74
240	20241113	151300	585340950	9200	9200	9200	9200	0
241	20241113	151200	585340950	9200	9240	9260	9200	250
242	20241113	151100	583038150	9250	9250	9250	9250	0
243	20241113	151000	583038150	9250	9200	9250	9200	115
244	20241113	150900	581976900	9200	9250	9270	9200	85
245	20241113	150800	581193460	9260	9260	9260	9260	10
246	20241113	150700	581100860	9270	9270	9270	9270	3
247	20241113	150600	581073050	9270	9270	9270	9270	0
248	20241113	150500	581073050	9270	9240	9270	9200	303
249	20241113	150400	578280350	9250	9250	9250	9210	284
250	20241113	150300	575663070	9250	9250	9250	9250	1
251	20241113	150200	575653820	9250	9250	9250	9210	128
252	20241113	150100	574473920	9240	9250	9250	9240	91
253	20241113	150000	573633060	9260	9210	9260	9210	59
254	20241113	145900	573089620	9210	9210	9210	9210	400
255	20241113	145800	569405620	9200	9200	9200	9200	10
256	20241113	145700	569313620	9190	9220	9220	9190	505
257	20241113	145600	564665310	9210	9250	9250	9210	121
258	20241113	145500	563549040	9280	9280	9280	9280	0
259	20241113	145400	563549040	9280	9250	9280	9250	51
260	20241113	145300	563077260	9250	9250	9250	9250	5
261	20241113	145200	563031010	9290	9290	9290	9290	0
262	20241113	145100	563031010	9290	9290	9290	9290	9
263	20241113	145000	562947400	9250	9290	9300	9250	250
264	20241113	144900	560626890	9290	9290	9290	9290	0
265	20241113	144800	560626890	9290	9290	9290	9290	1
266	20241113	144700	560617600	9300	9300	9300	9300	0
267	20241113	144600	560617600	9300	9300	9300	9300	0
268	20241113	144500	560617600	9300	9300	9300	9300	49
269	20241113	144400	560161900	9260	9260	9260	9260	59
270	20241113	144300	559615560	9310	9310	9310	9310	1
271	20241113	144200	559606250	9310	9300	9310	9300	11
272	20241113	144100	559503940	9310	9300	9310	9300	13
273	20241113	144000	559383030	9320	9320	9320	9320	0
274	20241113	143900	559383030	9320	9310	9320	9310	7
275	20241113	143800	559317850	9320	9290	9320	9290	184
276	20241113	143700	557604850	9290	9250	9290	9250	71
277	20241113	143600	556948030	9250	9250	9250	9250	5
278	20241113	143500	556901780	9250	9230	9250	9220	218
279	20241113	143400	554891720	9250	9250	9250	9250	12
280	20241113	143300	554780720	9250	9250	9250	9250	11
281	20241113	143200	554678970	9230	9230	9230	9230	1
282	20241113	143100	554669740	9270	9270	9270	9270	7
283	20241113	143000	554604850	9270	9270	9270	9270	0
284	20241113	142900	554604850	9270	9270	9270	9270	3
285	20241113	142800	554577040	9270	9250	9270	9250	21
286	20241113	142700	554382760	9250	9250	9250	9250	20
287	20241113	142600	554197760	9250	9230	9250	9230	150
288	20241113	142500	552813120	9250	9250	9250	9250	13
289	20241113	142400	552692870	9250	9250	9250	9250	39
290	20241113	142300	552332120	9250	9250	9250	9250	2
291	20241113	142200	552313620	9270	9270	9270	9270	10
292	20241113	142100	552220920	9270	9270	9270	9270	0
293	20241113	142000	552220920	9270	9260	9270	9250	283
294	20241113	141900	549598010	9250	9250	9250	9250	0
295	20241113	141800	549598010	9250	9250	9250	9250	0
296	20241113	141700	549598010	9250	9250	9250	9250	0
297	20241113	141600	549598010	9250	9250	9250	9250	39
298	20241113	141500	549237260	9250	9250	9250	9250	0
299	20241113	141400	549237260	9250	9250	9250	9250	11
300	20241113	141300	549135510	9250	9250	9250	9250	95
301	20241113	141200	548256760	9250	9230	9250	9220	168
302	20241113	141100	546705880	9250	9260	9260	9250	110
303	20241113	141000	545687380	9230	9230	9230	9230	0
304	20241113	140900	545687380	9230	9230	9230	9230	4
305	20241113	140800	545650460	9230	9230	9230	9230	0
306	20241113	140700	545650460	9230	9230	9230	9230	19
307	20241113	140600	545475090	9230	9230	9230	9230	5
308	20241113	140500	545428940	9230	9230	9230	9230	0
309	20241113	140400	545428940	9230	9230	9230	9230	0
310	20241113	140300	545428940	9230	9230	9230	9230	0
311	20241113	140200	545428940	9230	9230	9230	9230	200
312	20241113	140100	543582940	9230	9230	9230	9230	36
313	20241113	140000	543250660	9280	9280	9280	9280	0
314	20241113	135900	543250660	9280	9280	9280	9280	3
315	20241113	135800	543222820	9280	9280	9280	9280	1
316	20241113	135700	543213540	9240	9280	9280	9240	108
317	20241113	135600	542214780	9280	9270	9280	9270	7
318	20241113	135500	542149880	9280	9250	9280	9240	21
319	20241113	135400	541955730	9250	9260	9260	9250	195
320	20241113	135300	540150980	9290	9250	9290	9250	100
321	20241113	135200	539225830	9240	9240	9240	9240	10
322	20241113	135100	539133430	9240	9240	9240	9240	49
323	20241113	135000	538680670	9230	9230	9230	9230	15
324	20241113	134900	538542220	9220	9220	9220	9220	0
325	20241113	134800	538542220	9220	9230	9230	9220	3
326	20241113	134700	538514550	9230	9230	9230	9230	5
327	20241113	134600	538468400	9230	9230	9230	9230	1
328	20241113	134500	538459170	9230	9230	9230	9230	1
329	20241113	134400	538449940	9240	9240	9240	9240	7
330	20241113	134300	538385260	9230	9220	9230	9220	6
331	20241113	134200	538329930	9190	9190	9190	9190	22
332	20241113	134100	538127750	9190	9190	9190	9190	53
333	20241113	134000	537640680	9190	9260	9260	9190	54
334	20241113	133900	537144350	9180	9230	9230	9180	1000
335	20241113	133800	527937170	9280	9280	9280	9280	0
336	20241113	133700	527937170	9280	9280	9280	9280	1
337	20241113	133600	527927890	9250	9250	9250	9250	4
338	20241113	133500	527890890	9220	9220	9220	9220	0
339	20241113	133400	527890890	9220	9220	9220	9220	0
340	20241113	133300	527890890	9220	9220	9220	9220	319
341	20241113	133200	524949710	9230	9230	9230	9230	0
342	20241113	133100	524949710	9230	9250	9250	9230	1158
343	20241113	133000	514257140	9250	9250	9250	9250	601
344	20241113	132900	508697890	9250	9250	9250	9250	30
345	20241113	132800	508420390	9290	9250	9290	9250	370
346	20241113	132700	504997850	9250	9270	9270	9250	434
347	20241113	132600	500981080	9270	9270	9270	9270	0
348	20241113	132500	500981080	9270	9270	9270	9270	6
349	20241113	132400	500925460	9280	9280	9280	9280	0
350	20241113	132300	500925460	9280	9280	9280	9280	0
351	20241113	132200	500925460	9280	9280	9280	9280	495
352	20241113	132100	496331860	9280	9280	9280	9280	104
353	20241113	132000	495366740	9300	9300	9300	9300	26
354	20241113	131900	495124940	9280	9340	9340	9280	899
355	20241113	131800	486781710	9350	9340	9350	9340	960
356	20241113	131700	477815300	9330	9320	9330	9320	206
357	20241113	131600	475893490	9280	9280	9280	9280	6
358	20241113	131500	475837810	9300	9300	9300	9300	0
359	20241113	131400	475837810	9300	9300	9300	9300	73
360	20241113	131300	475158910	9300	9300	9300	9300	0
361	20241113	131200	475158910	9300	9300	9300	9300	211
362	20241113	131100	473196610	9320	9300	9320	9300	318
363	20241113	131000	470237480	9300	9260	9300	9260	330
364	20241113	130900	467180480	9250	9250	9250	9250	0
365	20241113	130800	467180480	9250	9250	9250	9250	0
366	20241113	130700	467180480	9250	9280	9280	9250	451
367	20241113	130600	463000440	9310	9310	9310	9290	130
368	20241113	130500	461792420	9340	9310	9340	9310	710
369	20241113	130400	455166340	9310	9300	9310	9290	420
370	20241113	130300	451258460	9330	9330	9330	9330	2
371	20241113	130200	451239800	9330	9330	9330	9330	5
372	20241113	130100	451193150	9340	9320	9340	9320	160
373	20241113	130000	449701750	9320	9290	9320	9290	128
374	20241113	125900	448509030	9310	9270	9310	9270	846
375	20241113	125800	440642310	9250	9250	9250	9250	0
376	20241113	125700	440642310	9250	9250	9250	9250	0
377	20241113	125600	440642310	9250	9250	9250	9250	0
378	20241113	125500	440642310	9250	9250	9250	9250	0
379	20241113	125400	440642310	9250	9260	9260	9250	25
380	20241113	125300	440410860	9250	9260	9260	9250	50
381	20241113	125200	439948350	9270	9270	9270	9270	110
382	20241113	125100	438928650	9320	9320	9320	9320	0
383	20241113	125000	438928650	9320	9320	9320	9320	0
384	20241113	124900	438928650	9320	9320	9320	9320	0
385	20241113	124800	438928650	9320	9320	9320	9320	55
386	20241113	124700	438416050	9320	9320	9320	9320	0
387	20241113	124600	438416050	9320	9320	9320	9320	102
388	20241113	124500	437465410	9320	9320	9320	9320	1
389	20241113	124400	437456090	9270	9260	9270	9260	426
390	20241113	124300	433507150	9260	9260	9260	9260	0
391	20241113	124200	433507150	9260	9270	9270	9260	53
392	20241113	124100	433016270	9310	9310	9310	9310	4
393	20241113	124000	432979030	9330	9300	9330	9300	200
394	20241113	123900	431117120	9300	9300	9300	9300	0
395	20241113	123800	431117120	9300	9300	9300	9290	11
396	20241113	123700	431014870	9270	9270	9270	9270	90
397	20241113	123600	430180570	9270	9270	9270	9270	0
398	20241113	123500	430180570	9270	9270	9270	9270	0
399	20241113	123400	430180570	9270	9270	9270	9270	0
400	20241113	123300	430180570	9270	9240	9270	9240	4
401	20241113	123200	430143580	9240	9240	9240	9240	0
402	20241113	123100	430143580	9240	9240	9240	9240	0
403	20241113	123000	430143580	9240	9240	9240	9240	0
404	20241113	122900	430143580	9240	9240	9240	9240	0
405	20241113	122800	430143580	9240	9240	9240	9240	0
406	20241113	122700	430143580	9240	9240	9240	9240	51
407	20241113	122600	429672340	9240	9240	9240	9240	313
408	20241113	122500	426780220	9240	9270	9270	9240	18
409	20241113	122400	426613610	9300	9300	9300	9300	0
410	20241113	122300	426613610	9300	9290	9300	9290	158
411	20241113	122200	425144450	9310	9310	9310	9310	0
412	20241113	122100	425144450	9310	9310	9310	9310	0
413	20241113	122000	425144450	9310	9310	9310	9310	0
414	20241113	121900	425144450	9310	9280	9310	9280	5
415	20241113	121800	425098020	9260	9240	9260	9240	514
416	20241113	121700	420338920	9230	9230	9230	9230	0
417	20241113	121600	420338920	9230	9230	9230	9230	0
418	20241113	121500	420338920	9230	9230	9230	9230	0
419	20241113	121400	420338920	9230	9250	9260	9230	117
420	20241113	121300	419255560	9260	9260	9260	9260	0
421	20241113	121200	419255560	9260	9260	9260	9260	31
422	20241113	121100	418968500	9280	9280	9280	9280	1
423	20241113	121000	418959220	9220	9220	9220	9220	0
424	20241113	120900	418959220	9220	9220	9220	9220	0
425	20241113	120800	418959220	9220	9220	9220	9220	65
426	20241113	120700	418359920	9260	9260	9260	9260	1
427	20241113	120600	418350660	9280	9280	9280	9280	0
428	20241113	120500	418350660	9280	9280	9280	9280	4
429	20241113	120400	418313540	9280	9230	9280	9230	396
430	20241113	120300	414652840	9230	9230	9230	9230	431
431	20241113	120200	410674710	9210	9220	9220	9210	210
432	20241113	120100	408740040	9220	9230	9230	9220	113
433	20241113	120000	407698160	9230	9240	9240	9230	141
434	20241113	115900	406396390	9240	9240	9240	9240	0
435	20241113	115800	406396390	9240	9240	9240	9240	0
436	20241113	115700	406396390	9240	9240	9240	9240	0
437	20241113	115600	406396390	9240	9240	9240	9240	0
438	20241113	115500	406396390	9240	9240	9240	9240	0
439	20241113	115400	406396390	9240	9240	9240	9240	2
440	20241113	115300	406377910	9290	9290	9290	9290	0
441	20241113	115200	406377910	9290	9290	9290	9290	0
442	20241113	115100	406377910	9290	9290	9290	9290	0
443	20241113	115000	406377910	9290	9290	9290	9290	10
444	20241113	114900	406285010	9290	9290	9290	9290	1
445	20241113	114800	406275720	9290	9290	9290	9290	0
446	20241113	114700	406275720	9290	9290	9290	9290	50
447	20241113	114600	405811220	9290	9290	9290	9290	640
448	20241113	114500	399865620	9290	9290	9290	9290	200
449	20241113	114400	398007620	9250	9280	9280	9250	265
450	20241113	114300	395549050	9290	9290	9290	9290	0
451	20241113	114200	395549050	9290	9290	9290	9290	0
452	20241113	114100	395549050	9290	9290	9290	9290	85
453	20241113	114000	394759400	9290	9290	9290	9290	50
454	20241113	113900	394294900	9280	9280	9280	9280	0
455	20241113	113800	394294900	9280	9280	9280	9280	0
456	20241113	113700	394294900	9280	9280	9280	9280	543
457	20241113	113600	389255860	9350	9360	9360	9300	141
458	20241113	113500	387944440	9380	9330	9380	9330	460
459	20241113	113400	383641050	9330	9280	9360	9280	609
460	20241113	113300	377971370	9280	9280	9280	9280	5
461	20241113	113200	377924970	9290	9290	9290	9290	0
462	20241113	113100	377924970	9290	9250	9290	9250	157
463	20241113	113000	376469590	9240	9240	9240	9240	1
464	20241113	112900	376460350	9230	9250	9250	9230	1100
465	20241113	112800	366304410	9230	9250	9250	9230	300
466	20241113	112700	363533160	9250	9250	9250	9250	1
467	20241113	112600	363523910	9290	9290	9290	9290	139
468	20241113	112500	362232600	9290	9270	9290	9270	107
469	20241113	112400	361240310	9260	9260	9260	9260	0
470	20241113	112300	361240310	9260	9260	9260	9260	0
471	20241113	112200	361240310	9260	9260	9260	9260	8
472	20241113	112100	361166230	9220	9220	9220	9220	0
473	20241113	112000	361166230	9220	9220	9220	9220	0
474	20241113	111900	361166230	9220	9230	9230	9220	110
475	20241113	111800	360151930	9220	9220	9220	9220	0
476	20241113	111700	360151930	9220	9220	9220	9220	0
477	20241113	111600	360151930	9220	9220	9220	9220	0
478	20241113	111500	360151930	9220	9220	9220	9220	721
479	20241113	111400	353504310	9220	9220	9220	9220	2
480	20241113	111300	353485870	9220	9220	9220	9220	2
481	20241113	111200	353467430	9220	9220	9220	9220	0
482	20241113	111100	353467430	9220	9250	9250	9220	314
483	20241113	111000	350565920	9250	9270	9270	9250	54
484	20241113	110900	350066230	9290	9290	9290	9290	0
485	20241113	110800	350066230	9290	9290	9290	9290	0
486	20241113	110700	350066230	9290	9290	9290	9290	1
487	20241113	110600	350056940	9290	9290	9290	9290	3
488	20241113	110500	350029070	9250	9250	9250	9250	0
489	20241113	110400	350029070	9250	9250	9250	9250	0
490	20241113	110300	350029070	9250	9250	9250	9250	10
491	20241113	110200	349936570	9280	9280	9280	9280	0
492	20241113	110100	349936570	9280	9280	9280	9280	0
493	20241113	110000	349936570	9280	9280	9280	9280	0
494	20241113	105900	349936570	9280	9280	9280	9280	70
495	20241113	105800	349286970	9280	9280	9280	9280	10
496	20241113	105700	349194170	9300	9280	9300	9280	2
497	20241113	105600	349175590	9300	9290	9300	9290	272
498	20241113	105500	346648660	9300	9300	9300	9300	392
499	20241113	105400	343003060	9290	9290	9290	9290	35
500	20241113	105300	342677910	9280	9280	9280	9280	33
501	20241113	105200	342371670	9280	9280	9280	9280	216
502	20241113	105100	340367190	9250	9250	9250	9250	10
503	20241113	105000	340274690	9250	9250	9250	9250	200
504	20241113	104900	338424690	9250	9260	9260	9250	191
505	20241113	104800	336657540	9260	9260	9260	9260	764
506	20241113	104700	329582900	9260	9260	9260	9260	95
507	20241113	104600	328703200	9260	9270	9270	9260	10
508	20241113	104500	328610550	9270	9270	9270	9270	143
509	20241113	104400	327284940	9270	9270	9270	9270	17
510	20241113	104300	327127350	9310	9310	9310	9310	60
511	20241113	104200	326568750	9310	9260	9310	9260	207
512	20241113	104100	324651580	9260	9290	9290	9260	527
513	20241113	104000	319766230	9320	9310	9350	9270	857
514	20241113	103900	311798520	9300	9350	9350	9300	65
515	20241113	103800	311192850	9310	9350	9350	9310	742
516	20241113	103700	304276120	9340	9360	9380	9340	684
517	20241113	103600	297885900	9380	9400	9400	9330	735
518	20241113	103500	291018800	9340	9360	9420	9340	2085
519	20241113	103400	271498580	9360	9410	9450	9360	2808
520	20241113	103300	245059840	9410	9370	9410	9370	3407
521	20241113	103200	213078930	9380	9300	9380	9300	2302
522	20241113	103100	191524520	9270	9300	9300	9270	263
523	20241113	103000	189085010	9300	9330	9330	9300	625
524	20241113	102900	183264380	9320	9350	9350	9320	329
525	20241113	102800	180191790	9330	9310	9350	9310	949
526	20241113	102700	171337930	9310	9250	9310	9250	1571
527	20241113	102600	156745020	9250	9230	9250	9220	829
528	20241113	102500	149096250	9250	9250	9250	9250	0
529	20241113	102400	149096250	9250	9210	9250	9210	15
530	20241113	102300	148958060	9200	9200	9200	9200	1
531	20241113	102200	148948860	9230	9230	9230	9230	592
532	20241113	102100	143484700	9260	9260	9260	9260	0
533	20241113	102000	143484700	9260	9260	9260	9260	1
534	20241113	101900	143475440	9230	9230	9230	9230	110
535	20241113	101800	142460140	9230	9230	9230	9230	0
536	20241113	101700	142460140	9230	9230	9230	9230	0
537	20241113	101600	142460140	9230	9230	9230	9230	51
538	20241113	101500	141989410	9230	9230	9230	9230	5
539	20241113	101400	141943260	9220	9220	9220	9220	345
540	20241113	101300	138762360	9210	9210	9210	9210	252
541	20241113	101200	136441440	9230	9230	9230	9230	0
542	20241113	101100	136441440	9230	9230	9230	9230	0
543	20241113	101000	136441440	9230	9170	9230	9170	12
544	20241113	100900	136331290	9170	9170	9170	9170	10
545	20241113	100800	136239590	9170	9170	9170	9170	200
546	20241113	100700	134405590	9170	9170	9170	9150	15
547	20241113	100600	134268120	9170	9160	9170	9160	14
548	20241113	100500	134139750	9150	9170	9170	9150	538
549	20241113	100400	129212480	9180	9190	9190	9170	1031
550	20241113	100300	119747210	9190	9200	9200	9190	127
551	20241113	100200	118580050	9200	9200	9200	9200	94
552	20241113	100100	117715250	9320	9320	9320	9320	0
553	20241113	100000	117715250	9320	9320	9320	9320	0
554	20241113	095900	117715250	9320	9320	9320	9320	0
555	20241113	095800	117715250	9320	9320	9320	9320	0
556	20241113	095700	117715250	9320	9320	9320	9320	0
557	20241113	095600	117715250	9320	9320	9320	9320	0
558	20241113	095500	117715250	9320	9320	9320	9320	0
559	20241113	095400	117715250	9320	9270	9320	9270	2
560	20241113	095300	117696660	9200	9210	9210	9200	89
561	20241113	095200	116876980	9210	9210	9210	9210	0
562	20241113	095100	116876980	9210	9210	9210	9200	135
563	20241113	095000	115634610	9210	9210	9210	9210	70
564	20241113	094900	114989910	9260	9260	9260	9260	0
565	20241113	094800	114989910	9260	9260	9260	9260	0
566	20241113	094700	114989910	9260	9260	9260	9260	0
567	20241113	094600	114989910	9260	9260	9260	9260	0
568	20241113	094500	114989910	9260	9260	9260	9260	3
569	20241113	094400	114962130	9250	9250	9250	9250	16
570	20241113	094300	114814130	9210	9210	9210	9210	65
571	20241113	094200	114215480	9210	9250	9250	9210	3
572	20241113	094100	114187770	9250	9250	9250	9250	1
573	20241113	094000	114178520	9200	9200	9200	9200	0
574	20241113	093900	114178520	9200	9200	9200	9200	0
575	20241113	093800	114178520	9200	9200	9200	9200	10
576	20241113	093700	114086520	9200	9250	9260	9200	1980
577	20241113	093600	95834030	9250	9260	9260	9250	21
578	20241113	093500	95639670	9260	9290	9290	9260	131
579	20241113	093400	94426320	9270	9270	9270	9270	0
580	20241113	093300	94426320	9270	9290	9290	9260	651
581	20241113	093200	88388610	9300	9320	9320	9300	467
582	20241113	093100	84041020	9340	9340	9340	9340	10
583	20241113	093000	83947620	9340	9340	9340	9340	20
584	20241113	092900	83760820	9360	9360	9370	9350	740
585	20241113	092800	76836850	9360	9320	9360	9320	595
586	20241113	092700	71283050	9320	9280	9320	9260	531
587	20241113	092600	66348780	9280	9280	9280	9270	44
588	20241113	092500	65940760	9300	9300	9300	9300	0
589	20241113	092400	65940760	9300	9300	9300	9300	1
590	20241113	092300	65931460	9300	9260	9300	9260	10
591	20241113	092200	65838820	9310	9310	9310	9310	1
592	20241113	092100	65829510	9300	9300	9300	9300	0
593	20241113	092000	65829510	9300	9300	9300	9300	15
594	20241113	091900	65690010	9310	9310	9320	9310	17
595	20241113	091800	65531730	9310	9310	9310	9310	501
596	20241113	091700	60867420	9250	9310	9310	9250	3
597	20241113	091600	60839550	9320	9300	9320	9230	1270
598	20241113	091500	49020700	9280	9300	9300	9280	21
599	20241113	091400	48825800	9280	9270	9280	9270	236
600	20241113	091300	46636100	9270	9270	9270	9270	1
601	20241113	091200	46626830	9240	9270	9270	9240	190
602	20241113	091100	44865620	9270	9270	9270	9270	77
603	20241113	091000	44151830	9270	9250	9270	9250	535
604	20241113	090900	39197380	9270	9270	9270	9270	120
605	20241113	090800	38084980	9270	9260	9270	9260	22
606	20241113	090700	37881050	9270	9260	9270	9210	488
607	20241113	090600	33377150	9260	9270	9270	9260	73
608	20241113	090500	32700640	9200	9270	9270	9200	46
609	20241113	090400	32277300	9200	9250	9270	9200	450
610	20241113	090300	28121780	9300	9310	9310	9260	192
611	20241113	090200	26338780	9320	9310	9320	9260	1009
612	20241113	090100	16945500	9260	9300	9330	9260	208
613	20241113	090000	15012820	9380	9260	9380	9260	1618