KissMeData/289220/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205700	582242350	5820	5820	5820	5820	1736
3	20241113	205600	582242350	5820	5820	5820	5820	0
4	20241113	205500	582242350	5820	5820	5820	5820	0
5	20241113	205400	582242350	5820	5820	5820	5820	0
6	20241113	205300	582242350	5820	5820	5820	5820	0
7	20241113	205200	582242350	5820	5820	5820	5820	0
8	20241113	205100	582242350	5820	5820	5820	5820	0
9	20241113	205000	582242350	5820	5820	5820	5820	0
10	20241113	204900	582242350	5820	5820	5820	5820	0
11	20241113	204800	582242350	5820	5820	5820	5820	0
12	20241113	204700	582242350	5820	5820	5820	5820	0
13	20241113	204600	582242350	5820	5820	5820	5820	0
14	20241113	204500	582242350	5820	5820	5820	5820	0
15	20241113	204400	582242350	5820	5820	5820	5820	0
16	20241113	204300	582242350	5820	5820	5820	5820	0
17	20241113	204200	582242350	5820	5820	5820	5820	0
18	20241113	204100	582242350	5820	5820	5820	5820	0
19	20241113	204000	582242350	5820	5820	5820	5820	0
20	20241113	203900	582242350	5820	5820	5820	5820	0
21	20241113	203800	582242350	5820	5820	5820	5820	0
22	20241113	203700	582242350	5820	5820	5820	5820	0
23	20241113	203600	582242350	5820	5820	5820	5820	0
24	20241113	203500	582242350	5820	5820	5820	5820	0
25	20241113	203400	582242350	5820	5820	5820	5820	0
26	20241113	203300	582242350	5820	5820	5820	5820	0
27	20241113	203200	582242350	5820	5820	5820	5820	0
28	20241113	203100	582242350	5820	5820	5820	5820	0
29	20241113	203000	582242350	5820	5820	5820	5820	0
30	20241113	202900	582242350	5820	5820	5820	5820	0
31	20241113	202800	582242350	5820	5820	5820	5820	0
32	20241113	202700	582242350	5820	5820	5820	5820	1736
33	20241113	202600	582242350	5820	5820	5820	5820	0
34	20241113	202500	582242350	5820	5820	5820	5820	0
35	20241113	202400	582242350	5820	5820	5820	5820	0
36	20241113	202300	582242350	5820	5820	5820	5820	0
37	20241113	202200	582242350	5820	5820	5820	5820	0
38	20241113	202100	582242350	5820	5820	5820	5820	0
39	20241113	202000	582242350	5820	5820	5820	5820	0
40	20241113	201900	582242350	5820	5820	5820	5820	0
41	20241113	201800	582242350	5820	5820	5820	5820	0
42	20241113	201700	582242350	5820	5820	5820	5820	0
43	20241113	201600	582242350	5820	5820	5820	5820	0
44	20241113	201500	582242350	5820	5820	5820	5820	0
45	20241113	201400	582242350	5820	5820	5820	5820	0
46	20241113	201300	582242350	5820	5820	5820	5820	0
47	20241113	201200	582242350	5820	5820	5820	5820	0
48	20241113	201100	582242350	5820	5820	5820	5820	0
49	20241113	201000	582242350	5820	5820	5820	5820	0
50	20241113	200900	582242350	5820	5820	5820	5820	0
51	20241113	200800	582242350	5820	5820	5820	5820	0
52	20241113	200700	582242350	5820	5820	5820	5820	0
53	20241113	200600	582242350	5820	5820	5820	5820	0
54	20241113	200500	582242350	5820	5820	5820	5820	0
55	20241113	200400	582242350	5820	5820	5820	5820	0
56	20241113	200300	582242350	5820	5820	5820	5820	0
57	20241113	200200	582242350	5820	5820	5820	5820	0
58	20241113	200100	582242350	5820	5820	5820	5820	0
59	20241113	200000	582242350	5820	5820	5820	5820	0
60	20241113	195900	582242350	5820	5820	5820	5820	0
61	20241113	195800	582242350	5820	5820	5820	5820	0
62	20241113	195700	582242350	5820	5820	5820	5820	1736
63	20241113	195600	582242350	5820	5820	5820	5820	0
64	20241113	195500	582242350	5820	5820	5820	5820	0
65	20241113	195400	582242350	5820	5820	5820	5820	0
66	20241113	195300	582242350	5820	5820	5820	5820	0
67	20241113	195200	582242350	5820	5820	5820	5820	0
68	20241113	195100	582242350	5820	5820	5820	5820	0
69	20241113	195000	582242350	5820	5820	5820	5820	0
70	20241113	194900	582242350	5820	5820	5820	5820	0
71	20241113	194800	582242350	5820	5820	5820	5820	0
72	20241113	194700	582242350	5820	5820	5820	5820	0
73	20241113	194600	582242350	5820	5820	5820	5820	0
74	20241113	194500	582242350	5820	5820	5820	5820	0
75	20241113	194400	582242350	5820	5820	5820	5820	0
76	20241113	194300	582242350	5820	5820	5820	5820	0
77	20241113	194200	582242350	5820	5820	5820	5820	0
78	20241113	194100	582242350	5820	5820	5820	5820	0
79	20241113	194000	582242350	5820	5820	5820	5820	0
80	20241113	193900	582242350	5820	5820	5820	5820	0
81	20241113	193800	582242350	5820	5820	5820	5820	0
82	20241113	193700	582242350	5820	5820	5820	5820	0
83	20241113	193600	582242350	5820	5820	5820	5820	0
84	20241113	193500	582242350	5820	5820	5820	5820	0
85	20241113	193400	582242350	5820	5820	5820	5820	0
86	20241113	193300	582242350	5820	5820	5820	5820	0
87	20241113	193200	582242350	5820	5820	5820	5820	0
88	20241113	193100	582242350	5820	5820	5820	5820	0
89	20241113	193000	582242350	5820	5820	5820	5820	0
90	20241113	192900	582242350	5820	5820	5820	5820	0
91	20241113	192800	582242350	5820	5820	5820	5820	0
92	20241113	192700	582242350	5820	5820	5820	5820	1736
93	20241113	192600	582242350	5820	5820	5820	5820	0
94	20241113	192500	582242350	5820	5820	5820	5820	0
95	20241113	192400	582242350	5820	5820	5820	5820	0
96	20241113	192300	582242350	5820	5820	5820	5820	0
97	20241113	192200	582242350	5820	5820	5820	5820	0
98	20241113	192100	582242350	5820	5820	5820	5820	0
99	20241113	192000	582242350	5820	5820	5820	5820	0
100	20241113	191900	582242350	5820	5820	5820	5820	0
101	20241113	191800	582242350	5820	5820	5820	5820	0
102	20241113	191700	582242350	5820	5820	5820	5820	0
103	20241113	191600	582242350	5820	5820	5820	5820	0
104	20241113	191500	582242350	5820	5820	5820	5820	0
105	20241113	191400	582242350	5820	5820	5820	5820	0
106	20241113	191300	582242350	5820	5820	5820	5820	0
107	20241113	191200	582242350	5820	5820	5820	5820	0
108	20241113	191100	582242350	5820	5820	5820	5820	0
109	20241113	191000	582242350	5820	5820	5820	5820	0
110	20241113	190900	582242350	5820	5820	5820	5820	0
111	20241113	190800	582242350	5820	5820	5820	5820	0
112	20241113	190700	582242350	5820	5820	5820	5820	0
113	20241113	190600	582242350	5820	5820	5820	5820	0
114	20241113	190500	582242350	5820	5820	5820	5820	0
115	20241113	190400	582242350	5820	5820	5820	5820	0
116	20241113	190300	582242350	5820	5820	5820	5820	0
117	20241113	190200	582242350	5820	5820	5820	5820	0
118	20241113	190100	582242350	5820	5820	5820	5820	0
119	20241113	190000	582242350	5820	5820	5820	5820	0
120	20241113	185900	582242350	5820	5820	5820	5820	0
121	20241113	185800	582242350	5820	5820	5820	5820	0
122	20241113	185700	582242350	5820	5820	5820	5820	1736
123	20241113	185600	582242350	5820	5820	5820	5820	0
124	20241113	185500	582242350	5820	5820	5820	5820	0
125	20241113	185400	582242350	5820	5820	5820	5820	0
126	20241113	185300	582242350	5820	5820	5820	5820	0
127	20241113	185200	582242350	5820	5820	5820	5820	0
128	20241113	185100	582242350	5820	5820	5820	5820	0
129	20241113	185000	582242350	5820	5820	5820	5820	0
130	20241113	184900	582242350	5820	5820	5820	5820	0
131	20241113	184800	582242350	5820	5820	5820	5820	0
132	20241113	184700	582242350	5820	5820	5820	5820	0
133	20241113	184600	582242350	5820	5820	5820	5820	0
134	20241113	184500	582242350	5820	5820	5820	5820	0
135	20241113	184400	582242350	5820	5820	5820	5820	0
136	20241113	184300	582242350	5820	5820	5820	5820	0
137	20241113	184200	582242350	5820	5820	5820	5820	0
138	20241113	184100	582242350	5820	5820	5820	5820	0
139	20241113	184000	582242350	5820	5820	5820	5820	0
140	20241113	183900	582242350	5820	5820	5820	5820	0
141	20241113	183800	582242350	5820	5820	5820	5820	0
142	20241113	183700	582242350	5820	5820	5820	5820	0
143	20241113	183600	582242350	5820	5820	5820	5820	0
144	20241113	183500	582242350	5820	5820	5820	5820	0
145	20241113	183400	582242350	5820	5820	5820	5820	0
146	20241113	183300	582242350	5820	5820	5820	5820	0
147	20241113	183200	582242350	5820	5820	5820	5820	0
148	20241113	183100	582242350	5820	5820	5820	5820	0
149	20241113	183000	582242350	5820	5820	5820	5820	0
150	20241113	182900	582242350	5820	5820	5820	5820	0
151	20241113	182800	582242350	5820	5820	5820	5820	0
152	20241113	182700	582242350	5820	5820	5820	5820	1736
153	20241113	182600	582242350	5820	5820	5820	5820	0
154	20241113	182500	582242350	5820	5820	5820	5820	0
155	20241113	182400	582242350	5820	5820	5820	5820	0
156	20241113	182300	582242350	5820	5820	5820	5820	0
157	20241113	182200	582242350	5820	5820	5820	5820	0
158	20241113	182100	582242350	5820	5820	5820	5820	0
159	20241113	182000	582242350	5820	5820	5820	5820	0
160	20241113	181900	582242350	5820	5820	5820	5820	0
161	20241113	181800	582242350	5820	5820	5820	5820	0
162	20241113	181700	582242350	5820	5820	5820	5820	0
163	20241113	181600	582242350	5820	5820	5820	5820	0
164	20241113	181500	582242350	5820	5820	5820	5820	0
165	20241113	181400	582242350	5820	5820	5820	5820	0
166	20241113	181300	582242350	5820	5820	5820	5820	0
167	20241113	181200	582242350	5820	5820	5820	5820	0
168	20241113	181100	582242350	5820	5820	5820	5820	0
169	20241113	181000	582242350	5820	5820	5820	5820	0
170	20241113	180900	582242350	5820	5820	5820	5820	0
171	20241113	180800	582242350	5820	5820	5820	5820	0
172	20241113	180700	582242350	5820	5820	5820	5820	0
173	20241113	180600	582242350	5820	5820	5820	5820	0
174	20241113	180500	582242350	5820	5820	5820	5820	0
175	20241113	180400	582242350	5820	5820	5820	5820	0
176	20241113	180300	582242350	5820	5820	5820	5820	0
177	20241113	180200	582242350	5820	5820	5820	5820	0
178	20241113	180100	582242350	5820	5820	5820	5820	0
179	20241113	180000	582242350	5820	5820	5820	5820	0
180	20241113	175900	582242350	5820	5820	5820	5820	0
181	20241113	175800	582242350	5820	5820	5820	5820	0
182	20241113	175700	582242350	5820	5820	5820	5820	1736
183	20241113	175600	582242350	5820	5820	5820	5820	0
184	20241113	175500	582242350	5820	5820	5820	5820	0
185	20241113	175400	582242350	5820	5820	5820	5820	0
186	20241113	175300	582242350	5820	5820	5820	5820	0
187	20241113	175200	582242350	5820	5820	5820	5820	0
188	20241113	175100	582242350	5820	5820	5820	5820	0
189	20241113	175000	582242350	5820	5820	5820	5820	0
190	20241113	174900	582242350	5820	5820	5820	5820	0
191	20241113	174800	582242350	5820	5820	5820	5820	0
192	20241113	174700	582242350	5820	5820	5820	5820	0
193	20241113	174600	582242350	5820	5820	5820	5820	0
194	20241113	174500	582242350	5820	5820	5820	5820	0
195	20241113	174400	582242350	5820	5820	5820	5820	0
196	20241113	174300	582242350	5820	5820	5820	5820	0
197	20241113	174200	582242350	5820	5820	5820	5820	0
198	20241113	174100	582242350	5820	5820	5820	5820	0
199	20241113	174000	582242350	5820	5820	5820	5820	0
200	20241113	173900	582242350	5820	5820	5820	5820	0
201	20241113	173800	582242350	5820	5820	5820	5820	0
202	20241113	173700	582242350	5820	5820	5820	5820	0
203	20241113	173600	582242350	5820	5820	5820	5820	0
204	20241113	173500	582242350	5820	5820	5820	5820	0
205	20241113	173400	582242350	5820	5820	5820	5820	0
206	20241113	173300	582242350	5820	5820	5820	5820	0
207	20241113	173200	582242350	5820	5820	5820	5820	0
208	20241113	173100	582242350	5820	5820	5820	5820	0
209	20241113	173000	582242350	5820	5820	5820	5820	0
210	20241113	172900	582242350	5820	5820	5820	5820	0
211	20241113	172800	582242350	5820	5820	5820	5820	0
212	20241113	172700	582242350	5820	5820	5820	5820	1736
213	20241113	172600	582242350	5820	5820	5820	5820	0
214	20241113	172500	582242350	5820	5820	5820	5820	0
215	20241113	172400	582242350	5820	5820	5820	5820	0
216	20241113	172300	582242350	5820	5820	5820	5820	0
217	20241113	172200	582242350	5820	5820	5820	5820	0
218	20241113	172100	582242350	5820	5820	5820	5820	0
219	20241113	172000	582242350	5820	5820	5820	5820	0
220	20241113	171900	582242350	5820	5820	5820	5820	0
221	20241113	171800	582242350	5820	5820	5820	5820	0
222	20241113	171700	582242350	5820	5820	5820	5820	0
223	20241113	171600	582242350	5820	5820	5820	5820	0
224	20241113	171500	582242350	5820	5820	5820	5820	0
225	20241113	171400	582242350	5820	5820	5820	5820	0
226	20241113	171300	582242350	5820	5820	5820	5820	0
227	20241113	171200	582242350	5820	5820	5820	5820	0
228	20241113	171100	582242350	5820	5820	5820	5820	0
229	20241113	171000	582242350	5820	5820	5820	5820	0
230	20241113	170900	582242350	5820	5820	5820	5820	0
231	20241113	170800	582242350	5820	5820	5820	5820	0
232	20241113	170700	582242350	5820	5820	5820	5820	0
233	20241113	170600	582242350	5820	5820	5820	5820	0
234	20241113	170500	582242350	5820	5820	5820	5820	0
235	20241113	170400	582242350	5820	5820	5820	5820	0
236	20241113	170300	582242350	5820	5820	5820	5820	0
237	20241113	170200	582242350	5820	5820	5820	5820	0
238	20241113	170100	582242350	5820	5820	5820	5820	0
239	20241113	170000	582242350	5820	5820	5820	5820	0
240	20241113	165900	582242350	5820	5820	5820	5820	0
241	20241113	165800	582242350	5820	5820	5820	5820	0
242	20241113	165700	582242350	5820	5820	5820	5820	1736
243	20241113	165600	582242350	5820	5820	5820	5820	0
244	20241113	165500	582242350	5820	5820	5820	5820	0
245	20241113	165400	582242350	5820	5820	5820	5820	0
246	20241113	165300	582242350	5820	5820	5820	5820	0
247	20241113	165200	582242350	5820	5820	5820	5820	0
248	20241113	165100	582242350	5820	5820	5820	5820	0
249	20241113	165000	582242350	5820	5820	5820	5820	0
250	20241113	164900	582242350	5820	5820	5820	5820	0
251	20241113	164800	582242350	5820	5820	5820	5820	0
252	20241113	164700	582242350	5820	5820	5820	5820	0
253	20241113	164600	582242350	5820	5820	5820	5820	0
254	20241113	164500	582242350	5820	5820	5820	5820	0
255	20241113	164400	582242350	5820	5820	5820	5820	0
256	20241113	164300	582242350	5820	5820	5820	5820	0
257	20241113	164200	582242350	5820	5820	5820	5820	0
258	20241113	164100	582242350	5820	5820	5820	5820	0
259	20241113	164000	582242350	5820	5820	5820	5820	0
260	20241113	163900	582242350	5820	5820	5820	5820	0
261	20241113	163800	582242350	5820	5820	5820	5820	0
262	20241113	163700	582242350	5820	5820	5820	5820	0
263	20241113	163600	582242350	5820	5820	5820	5820	0
264	20241113	163500	582242350	5820	5820	5820	5820	0
265	20241113	163400	582242350	5820	5820	5820	5820	0
266	20241113	163300	582242350	5820	5820	5820	5820	0
267	20241113	163200	582242350	5820	5820	5820	5820	0
268	20241113	163100	582242350	5820	5820	5820	5820	0
269	20241113	163000	582242350	5820	5820	5820	5820	0
270	20241113	162900	582242350	5820	5820	5820	5820	0
271	20241113	162800	582242350	5820	5820	5820	5820	0
272	20241113	162700	582242350	5820	5820	5820	5820	1736
273	20241113	162600	582242350	5820	5820	5820	5820	0
274	20241113	162500	582242350	5820	5820	5820	5820	0
275	20241113	162400	582242350	5820	5820	5820	5820	0
276	20241113	162300	582242350	5820	5820	5820	5820	0
277	20241113	162200	582242350	5820	5820	5820	5820	0
278	20241113	162100	582242350	5820	5820	5820	5820	0
279	20241113	162000	582242350	5820	5820	5820	5820	0
280	20241113	161900	582242350	5820	5820	5820	5820	0
281	20241113	161800	582242350	5820	5820	5820	5820	0
282	20241113	161700	582242350	5820	5820	5820	5820	0
283	20241113	161600	582242350	5820	5820	5820	5820	0
284	20241113	161500	582242350	5820	5820	5820	5820	0
285	20241113	161400	582242350	5820	5820	5820	5820	0
286	20241113	161300	582242350	5820	5820	5820	5820	0
287	20241113	161200	582242350	5820	5820	5820	5820	0
288	20241113	161100	582242350	5820	5820	5820	5820	0
289	20241113	161000	582242350	5820	5820	5820	5820	0
290	20241113	160900	582242350	5820	5820	5820	5820	0
291	20241113	160800	582242350	5820	5820	5820	5820	0
292	20241113	160700	582242350	5820	5820	5820	5820	0
293	20241113	160600	582242350	5820	5820	5820	5820	0
294	20241113	160500	582242350	5820	5820	5820	5820	0
295	20241113	160400	582242350	5820	5820	5820	5820	0
296	20241113	160300	582242350	5820	5820	5820	5820	0
297	20241113	160200	582242350	5820	5820	5820	5820	0
298	20241113	160100	582242350	5820	5820	5820	5820	0
299	20241113	160000	582242350	5820	5820	5820	5820	0
300	20241113	155900	582242350	5820	5820	5820	5820	0
301	20241113	155800	582242350	5820	5820	5820	5820	0
302	20241113	155700	582242350	5820	5820	5820	5820	1736
303	20241113	155600	582242350	5820	5820	5820	5820	0
304	20241113	155500	582242350	5820	5820	5820	5820	0
305	20241113	155400	582242350	5820	5820	5820	5820	0
306	20241113	155300	582242350	5820	5820	5820	5820	0
307	20241113	155200	582242350	5820	5820	5820	5820	0
308	20241113	155100	582242350	5820	5820	5820	5820	0
309	20241113	155000	582242350	5820	5820	5820	5820	0
310	20241113	154900	582242350	5820	5820	5820	5820	0
311	20241113	154800	582242350	5820	5820	5820	5820	0
312	20241113	154700	582242350	5820	5820	5820	5820	0
313	20241113	154600	582242350	5820	5820	5820	5820	0
314	20241113	154500	582242350	5820	5820	5820	5820	0
315	20241113	154400	582242350	5820	5820	5820	5820	0
316	20241113	154300	582242350	5820	5820	5820	5820	0
317	20241113	154200	582242350	5820	5820	5820	5820	0
318	20241113	154100	582242350	5820	5820	5820	5820	0
319	20241113	154000	582242350	5820	5820	5820	5820	0
320	20241113	153900	582242350	5820	5820	5820	5820	0
321	20241113	153800	582242350	5820	5820	5820	5820	0
322	20241113	153700	582242350	5820	5820	5820	5820	0
323	20241113	153600	582242350	5820	5820	5820	5820	0
324	20241113	153500	582242350	5820	5820	5820	5820	0
325	20241113	153400	582242350	5820	5820	5820	5820	0
326	20241113	153300	582242350	5820	5820	5820	5820	0
327	20241113	153200	582242350	5820	5820	5820	5820	0
328	20241113	153100	582242350	5820	5820	5820	5820	0
329	20241113	153000	582242350	5820	5820	5820	5820	1736
330	20241113	152900	572138830	5850	5850	5850	5850	0
331	20241113	152800	572138830	5850	5850	5850	5850	0
332	20241113	152700	572138830	5850	5850	5850	5850	0
333	20241113	152600	572138830	5850	5850	5850	5850	0
334	20241113	152500	572138830	5850	5850	5850	5850	0
335	20241113	152400	572138830	5850	5850	5850	5850	0
336	20241113	152300	572138830	5850	5850	5850	5850	0
337	20241113	152200	572138830	5850	5850	5850	5850	0
338	20241113	152100	572138830	5850	5850	5850	5850	0
339	20241113	152000	572138830	5850	5850	5850	5850	0
340	20241113	151900	572138830	5850	5850	5860	5810	506
341	20241113	151800	569183880	5850	5860	5860	5850	160
342	20241113	151700	568247340	5850	5810	5860	5810	1612
343	20241113	151600	558817200	5810	5810	5810	5810	4
344	20241113	151500	558793960	5870	5810	5870	5810	564
345	20241113	151400	555497280	5810	5830	5830	5810	250
346	20241113	151300	554044200	5840	5840	5840	5840	0
347	20241113	151200	554044200	5840	5840	5840	5840	96
348	20241113	151100	553483560	5840	5810	5840	5810	209
349	20241113	151000	552269060	5830	5830	5830	5830	21
350	20241113	150900	552146630	5830	5830	5830	5830	92
351	20241113	150800	551610270	5820	5830	5830	5820	345
352	20241113	150700	549602040	5800	5810	5830	5800	845
353	20241113	150600	544698260	5820	5840	5840	5820	106
354	20241113	150500	544080970	5810	5850	5850	5810	282
355	20241113	150400	542434460	5850	5820	5850	5820	76
356	20241113	150300	541990660	5860	5850	5860	5850	44
357	20241113	150200	541733140	5850	5800	5850	5800	2079
358	20241113	150100	529574500	5800	5820	5830	5800	2684
359	20241113	150000	513995520	5850	5830	5850	5810	84
360	20241113	145900	513505320	5800	5810	5810	5800	72
361	20241113	145800	513087550	5830	5810	5830	5800	2357
362	20241113	145700	499392710	5810	5810	5830	5810	200
363	20241113	145600	498229110	5810	5850	5850	5810	1086
364	20241113	145500	491894410	5850	5850	5860	5850	177
365	20241113	145400	490858690	5850	5850	5860	5850	201
366	20241113	145300	489682530	5850	5860	5860	5850	35
367	20241113	145200	489477510	5860	5860	5860	5860	0
368	20241113	145100	489477510	5860	5850	5860	5850	242
369	20241113	145000	488061790	5850	5850	5850	5850	0
370	20241113	144900	488061790	5850	5860	5860	5850	524
371	20241113	144800	484994020	5860	5850	5860	5850	1010
372	20241113	144700	479076420	5860	5850	5860	5850	7
373	20241113	144600	479035410	5850	5860	5860	5850	48
374	20241113	144500	478754230	5860	5860	5860	5860	683
375	20241113	144400	474751850	5860	5860	5860	5850	905
376	20241113	144300	469453550	5860	5860	5860	5860	7
377	20241113	144200	469412530	5860	5880	5880	5860	1029
378	20241113	144100	463382570	5860	5880	5880	5860	348
379	20241113	144000	461343230	5880	5880	5880	5850	404
380	20241113	143900	458979310	5860	5880	5880	5860	239
381	20241113	143800	457578170	5880	5880	5880	5880	1
382	20241113	143700	457572290	5860	5860	5860	5860	1
383	20241113	143600	457566430	5860	5870	5870	5860	35
384	20241113	143500	457360990	5870	5890	5890	5870	4
385	20241113	143400	457337470	5870	5890	5890	5870	8
386	20241113	143300	457290370	5890	5890	5890	5890	408
387	20241113	143200	454887250	5900	5870	5900	5870	4
388	20241113	143100	454863710	5870	5870	5880	5870	399
389	20241113	143000	452521160	5880	5880	5880	5880	42
390	20241113	142900	452274200	5880	5880	5880	5880	123
391	20241113	142800	451550960	5880	5880	5900	5880	209
392	20241113	142700	450317940	5880	5880	5880	5880	4
393	20241113	142600	450294420	5880	5880	5890	5880	250
394	20241113	142500	448822080	5880	5860	5880	5860	188
395	20241113	142400	447716660	5860	5850	5860	5850	302
396	20241113	142300	445949940	5860	5850	5860	5850	18
397	20241113	142200	445844590	5850	5860	5860	5850	717
398	20241113	142100	441649170	5900	5900	5900	5900	15
399	20241113	142000	441560670	5900	5900	5900	5860	160
400	20241113	141900	440621290	5900	5900	5900	5900	6
401	20241113	141800	440585890	5900	5900	5900	5900	10
402	20241113	141700	440526890	5900	5900	5900	5900	1
403	20241113	141600	440520990	5900	5900	5900	5900	3
404	20241113	141500	440503290	5900	5900	5900	5900	29
405	20241113	141400	440332190	5900	5900	5900	5900	0
406	20241113	141300	440332190	5900	5900	5900	5900	0
407	20241113	141200	440332190	5900	5910	5910	5900	28
408	20241113	141100	440166980	5910	5910	5910	5910	2
409	20241113	141000	440155160	5910	5910	5910	5910	13
410	20241113	140900	440078330	5910	5910	5910	5910	297
411	20241113	140800	438323060	5910	5910	5910	5910	52
412	20241113	140700	438015740	5870	5870	5870	5870	149
413	20241113	140600	437141110	5860	5910	5910	5860	815
414	20241113	140500	432348110	5920	5920	5920	5920	1
415	20241113	140400	432342190	5930	5920	5930	5920	17
416	20241113	140300	432241540	5930	5920	5930	5920	14
417	20241113	140200	432158650	5920	5920	5920	5920	1
418	20241113	140100	432152730	5910	5920	5920	5910	2
419	20241113	140000	432140900	5920	5920	5920	5920	34
420	20241113	135900	431939620	5920	5900	5920	5900	234
421	20241113	135800	430557750	5880	5880	5880	5880	0
422	20241113	135700	430557750	5880	5880	5880	5880	0
423	20241113	135600	430557750	5880	5900	5900	5880	150
424	20241113	135500	429674670	5890	5890	5890	5890	0
425	20241113	135400	429674670	5890	5890	5890	5890	1
426	20241113	135300	429668780	5900	5900	5900	5900	10
427	20241113	135200	429609780	5900	5900	5900	5900	0
428	20241113	135100	429609780	5900	5900	5900	5900	0
429	20241113	135000	429609780	5900	5910	5910	5900	874
430	20241113	134900	424453170	5910	5910	5910	5910	63
431	20241113	134800	424080840	5910	5910	5910	5910	2
432	20241113	134700	424069020	5910	5920	5920	5910	49
433	20241113	134600	423779020	5930	5930	5930	5930	0
434	20241113	134500	423779020	5930	5930	5930	5930	0
435	20241113	134400	423779020	5930	5930	5930	5930	0
436	20241113	134300	423779020	5930	5930	5930	5930	0
437	20241113	134200	423779020	5930	5930	5930	5930	0
438	20241113	134100	423779020	5930	5930	5930	5930	0
439	20241113	134000	423779020	5930	5930	5930	5930	5
440	20241113	133900	423749370	5930	5930	5930	5930	6
441	20241113	133800	423713790	5930	5930	5930	5930	0
442	20241113	133700	423713790	5930	5930	5930	5930	11
443	20241113	133600	423648560	5950	5950	5950	5950	0
444	20241113	133500	423648560	5950	5950	5950	5950	0
445	20241113	133400	423648560	5950	5950	5950	5950	0
446	20241113	133300	423648560	5950	5940	5950	5940	111
447	20241113	133200	422988220	5950	5950	5950	5950	0
448	20241113	133100	422988220	5950	5920	5950	5920	242
449	20241113	133000	421551440	5930	5920	5930	5920	393
450	20241113	132900	419221040	5900	5900	5900	5900	1
451	20241113	132800	419215140	5920	5920	5920	5920	16
452	20241113	132700	419120420	5900	5910	5910	5900	181
453	20241113	132600	418052230	5900	5900	5900	5900	0
454	20241113	132500	418052230	5900	5900	5900	5900	17
455	20241113	132400	417951930	5900	5900	5900	5900	13
456	20241113	132300	417875230	5890	5880	5890	5880	676
457	20241113	132200	413895090	5870	5850	5870	5850	465
458	20241113	132100	411165940	5850	5850	5850	5850	0
459	20241113	132000	411165940	5850	5850	5850	5850	32
460	20241113	131900	410978740	5850	5850	5850	5850	1338
461	20241113	131800	403151440	5870	5870	5870	5870	4
462	20241113	131700	403127960	5850	5860	5870	5850	2028
463	20241113	131600	391261100	5860	5860	5860	5860	0
464	20241113	131500	391261100	5860	5860	5860	5860	621
465	20241113	131400	387622040	5860	5860	5860	5860	80
466	20241113	131300	387153240	5870	5870	5870	5870	14
467	20241113	131200	387071060	5860	5880	5890	5860	179
468	20241113	131100	386020080	5880	5880	5880	5880	244
469	20241113	131000	384585360	5890	5890	5890	5890	2
470	20241113	130900	384573580	5880	5880	5880	5880	26
471	20241113	130800	384420700	5890	5890	5890	5890	2
472	20241113	130700	384408920	5890	5890	5890	5890	0
473	20241113	130600	384408920	5890	5890	5890	5890	25
474	20241113	130500	384261670	5890	5890	5890	5890	0
475	20241113	130400	384261670	5890	5890	5890	5890	0
476	20241113	130300	384261670	5890	5890	5890	5890	0
477	20241113	130200	384261670	5890	5890	5890	5890	600
478	20241113	130100	380727670	5880	5880	5880	5880	512
479	20241113	130000	377717110	5880	5880	5880	5880	38
480	20241113	125900	377493670	5870	5870	5870	5870	1011
481	20241113	125800	371559100	5870	5870	5870	5870	114
482	20241113	125700	370889920	5870	5870	5870	5870	0
483	20241113	125600	370889920	5870	5870	5870	5870	322
484	20241113	125500	368999780	5880	5880	5880	5880	38
485	20241113	125400	368776340	5880	5880	5880	5880	2
486	20241113	125300	368764580	5870	5870	5870	5870	0
487	20241113	125200	368764580	5870	5870	5870	5870	0
488	20241113	125100	368764580	5870	5870	5870	5870	25
489	20241113	125000	368617830	5880	5880	5880	5880	13
490	20241113	124900	368541390	5880	5880	5880	5880	0
491	20241113	124800	368541390	5880	5880	5880	5880	2
492	20241113	124700	368529630	5880	5880	5880	5880	200
493	20241113	124600	367353630	5880	5890	5890	5880	22
494	20241113	124500	367224250	5890	5870	5890	5860	179
495	20241113	124400	366174020	5890	5890	5890	5890	2
496	20241113	124300	366162240	5890	5890	5890	5890	2
497	20241113	124200	366150460	5870	5870	5870	5870	837
498	20241113	124100	361237270	5890	5890	5890	5890	171
499	20241113	124000	360230080	5890	5880	5890	5880	13
500	20241113	123900	360153540	5890	5890	5890	5890	353
501	20241113	123800	358074370	5880	5880	5880	5880	506
502	20241113	123700	355099090	5890	5890	5890	5880	14
503	20241113	123600	355016640	5890	5890	5890	5890	54
504	20241113	123500	354698580	5890	5890	5890	5890	15
505	20241113	123400	354610230	5890	5890	5890	5890	0
506	20241113	123300	354610230	5890	5890	5890	5890	25
507	20241113	123200	354462980	5870	5870	5870	5870	304
508	20241113	123100	352678500	5880	5880	5880	5880	110
509	20241113	123000	352031700	5880	5880	5890	5880	117
510	20241113	122900	351343690	5880	5880	5880	5880	200
511	20241113	122800	350167690	5900	5900	5900	5900	0
512	20241113	122700	350167690	5900	5900	5900	5900	22
513	20241113	122600	350037890	5900	5900	5900	5900	0
514	20241113	122500	350037890	5900	5900	5900	5900	0
515	20241113	122400	350037890	5900	5900	5900	5900	0
516	20241113	122300	350037890	5900	5900	5900	5900	2
517	20241113	122200	350026090	5910	5910	5910	5910	1
518	20241113	122100	350020180	5850	5890	5890	5850	3255
519	20241113	122000	330920950	5900	5900	5900	5900	661
520	20241113	121900	327021050	5910	5910	5910	5910	0
521	20241113	121800	327021050	5910	5910	5910	5910	19
522	20241113	121700	326908760	5910	5910	5910	5910	0
523	20241113	121600	326908760	5910	5910	5910	5910	0
524	20241113	121500	326908760	5910	5920	5920	5910	2
525	20241113	121400	326896930	5910	5910	5920	5910	419
526	20241113	121300	324419460	5920	5920	5920	5920	11
527	20241113	121200	324354340	5920	5920	5920	5920	0
528	20241113	121100	324354340	5920	5920	5920	5920	59
529	20241113	121000	324005060	5940	5940	5940	5940	0
530	20241113	120900	324005060	5940	5940	5940	5940	0
531	20241113	120800	324005060	5940	5940	5940	5940	25
532	20241113	120700	323856560	5940	5940	5940	5940	15
533	20241113	120600	323767460	5940	5920	5940	5910	175
534	20241113	120500	322731370	5940	5940	5940	5940	0
535	20241113	120400	322731370	5940	5920	5940	5920	261
536	20241113	120300	321183740	5920	5910	5920	5910	82
537	20241113	120200	320699010	5910	5920	5920	5910	518
538	20241113	120100	317632470	5920	5900	5920	5900	7
539	20241113	120000	317591090	5920	5920	5920	5920	0
540	20241113	115900	317591090	5920	5920	5920	5920	0
541	20241113	115800	317591090	5920	5920	5920	5920	1
542	20241113	115700	317585170	5920	5920	5920	5910	172
543	20241113	115600	316568040	5920	5920	5920	5920	0
544	20241113	115500	316568040	5920	5920	5920	5920	7
545	20241113	115400	316526600	5910	5910	5910	5910	85
546	20241113	115300	316024250	5910	5910	5910	5910	12
547	20241113	115200	315953330	5910	5910	5910	5910	2
548	20241113	115100	315941510	5910	5910	5910	5910	10
549	20241113	115000	315882410	5920	5920	5920	5920	1
550	20241113	114900	315876490	5900	5900	5900	5900	15
551	20241113	114800	315787990	5900	5900	5900	5900	0
552	20241113	114700	315787990	5900	5900	5900	5900	1
553	20241113	114600	315782090	5880	5880	5880	5880	115
554	20241113	114500	315105890	5900	5900	5900	5900	25
555	20241113	114400	314958390	5900	5920	5920	5900	13
556	20241113	114300	314881660	5910	5910	5910	5910	16
557	20241113	114200	314787100	5910	5910	5910	5910	229
558	20241113	114100	313433710	5910	5900	5910	5900	10
559	20241113	114000	313374700	5910	5910	5910	5910	1
560	20241113	113900	313368790	5910	5910	5910	5910	2
561	20241113	113800	313356970	5910	5910	5910	5910	1
562	20241113	113700	313351060	5900	5900	5900	5900	2
563	20241113	113600	313339260	5900	5890	5900	5890	196
564	20241113	113500	312183620	5880	5880	5880	5880	21
565	20241113	113400	312060140	5890	5900	5900	5890	596
566	20241113	113300	308545030	5900	5910	5910	5900	80
567	20241113	113200	308072890	5910	5910	5910	5910	0
568	20241113	113100	308072890	5910	5910	5910	5910	204
569	20241113	113000	306867250	5910	5910	5910	5910	10
570	20241113	112900	306808150	5910	5910	5910	5910	288
571	20241113	112800	305106070	5940	5940	5940	5940	0
572	20241113	112700	305106070	5940	5940	5940	5940	0
573	20241113	112600	305106070	5940	5940	5940	5940	10
574	20241113	112500	305046670	5940	5940	5940	5940	0
575	20241113	112400	305046670	5940	5940	5940	5940	0
576	20241113	112300	305046670	5940	5940	5940	5940	0
577	20241113	112200	305046670	5940	5940	5940	5940	0
578	20241113	112100	305046670	5940	5940	5940	5940	4
579	20241113	112000	305022910	5910	5910	5910	5910	0
580	20241113	111900	305022910	5910	5910	5910	5910	0
581	20241113	111800	305022910	5910	5920	5920	5900	301
582	20241113	111700	303244530	5930	5960	5960	5930	386
583	20241113	111600	300955510	5960	5960	5960	5960	14
584	20241113	111500	300872070	5950	5950	5960	5950	157
585	20241113	111400	299937720	5950	5950	5950	5950	9
586	20241113	111300	299884170	5950	5950	5950	5950	4
587	20241113	111200	299860370	5950	5950	5950	5950	1
588	20241113	111100	299854420	5930	5940	5940	5930	500
589	20241113	111000	296889410	5940	5940	5940	5940	0
590	20241113	110900	296889410	5940	5940	5940	5940	0
591	20241113	110800	296889410	5940	5940	5940	5940	39
592	20241113	110700	296657750	5940	5940	5940	5940	1
593	20241113	110600	296651810	5930	5930	5930	5930	0
594	20241113	110500	296651810	5930	5930	5930	5930	0
595	20241113	110400	296651810	5930	5930	5930	5930	58
596	20241113	110300	296307870	5950	5950	5950	5950	0
597	20241113	110200	296307870	5950	5950	5950	5950	1
598	20241113	110100	296301920	5960	5930	5960	5930	2
599	20241113	110000	296290030	5960	5960	5960	5960	5
600	20241113	105900	296260230	5960	5960	5960	5960	1
601	20241113	105800	296254270	5930	5970	5970	5930	16
602	20241113	105700	296158980	5950	5950	5950	5950	78
603	20241113	105600	295694880	5960	5970	5970	5960	26
604	20241113	105500	295539910	5970	5970	5970	5970	5
605	20241113	105400	295510060	5970	5970	5970	5970	0
606	20241113	105300	295510060	5970	5960	5970	5960	2199
607	20241113	105200	282404010	5960	5940	5960	5940	622
608	20241113	105100	278705100	5940	5940	5940	5940	10
609	20241113	105000	278645700	5940	5940	5940	5940	0
610	20241113	104900	278645700	5940	5940	5940	5940	0
611	20241113	104800	278645700	5940	5940	5940	5940	1
612	20241113	104700	278639760	5930	5930	5930	5930	2
613	20241113	104600	278627900	5930	5930	5930	5930	1
614	20241113	104500	278621970	5940	5920	5940	5920	6
615	20241113	104400	278586360	5920	5920	5920	5920	1
616	20241113	104300	278580440	5920	5920	5920	5920	2
617	20241113	104200	278568600	5900	5940	5940	5900	50
618	20241113	104100	278273180	5940	5940	5940	5940	102
619	20241113	104000	277667300	5930	5920	5930	5920	108
620	20241113	103900	277026910	5920	5920	5920	5920	7
621	20241113	103800	276985470	5930	5920	5930	5920	3
622	20241113	103700	276967700	5920	5920	5920	5900	531
623	20241113	103600	273828180	5920	5910	5920	5910	402
624	20241113	103500	271452270	5910	5910	5910	5910	296
625	20241113	103400	269702910	5910	5920	5920	5910	84
626	20241113	103300	269206270	5930	5920	5930	5920	2664
627	20241113	103200	253409780	5910	5910	5910	5910	33
628	20241113	103100	253214750	5920	5920	5920	5920	6
629	20241113	103000	253179230	5910	5910	5910	5910	0
630	20241113	102900	253179230	5910	5910	5920	5910	330
631	20241113	102800	251228920	5900	5900	5900	5900	61
632	20241113	102700	250869020	5900	5900	5910	5900	2598
633	20241113	102600	235540000	5900	5900	5910	5900	103
634	20241113	102500	234931290	5900	5900	5910	5900	909
635	20241113	102400	229567110	5910	5920	5920	5910	453
636	20241113	102300	226889380	5920	5920	5920	5920	1610
637	20241113	102200	217358180	5930	5930	5930	5930	192
638	20241113	102100	216219620	5950	5950	5950	5950	0
639	20241113	102000	216219620	5950	5950	5950	5950	0
640	20241113	101900	216219620	5950	5950	5950	5950	1
641	20241113	101800	216213670	5930	5930	5930	5930	4940
642	20241113	101700	186919470	5930	5930	5930	5930	0
643	20241113	101600	186919470	5930	5930	5930	5930	103
644	20241113	101500	186308680	5930	5930	5950	5930	4552
645	20241113	101400	159239300	5940	5950	5950	5940	214
646	20241113	101300	157966540	5950	5950	5950	5950	3
647	20241113	101200	157948690	5950	5950	5950	5950	1
648	20241113	101100	157942740	5930	5930	5950	5930	466
649	20241113	101000	155173780	5930	5940	5940	5930	2606
650	20241113	100900	139695710	5950	5940	5950	5940	28
651	20241113	100800	139529290	5940	5940	5940	5940	0
652	20241113	100700	139529290	5940	5970	5970	5940	102
653	20241113	100600	138922970	5950	5950	5950	5950	219
654	20241113	100500	137619920	5950	5970	5970	5950	267
655	20241113	100400	136028210	5980	5980	5980	5980	50
656	20241113	100300	135729210	5980	5980	5980	5980	0
657	20241113	100200	135729210	5980	5980	5980	5980	232
658	20241113	100100	134341850	5950	6010	6010	5940	2315
659	20241113	100000	120559660	6010	6010	6010	6010	1
660	20241113	095900	120553650	6020	6020	6020	6020	0
661	20241113	095800	120553650	6020	6000	6020	6000	2
662	20241113	095700	120541630	6020	6020	6020	6020	1
663	20241113	095600	120535610	6000	6000	6000	6000	0
664	20241113	095500	120535610	6000	6000	6000	6000	202
665	20241113	095400	119323610	5990	5990	5990	5990	76
666	20241113	095300	118868370	5990	5990	5990	5990	376
667	20241113	095200	116616130	6000	6000	6000	6000	13
668	20241113	095100	116538130	6000	6000	6000	6000	0
669	20241113	095000	116538130	6000	6000	6000	6000	406
670	20241113	094900	114102130	6000	6000	6000	6000	29
671	20241113	094800	113928130	5990	6010	6010	5990	399
672	20241113	094700	111531880	6020	6040	6040	6020	24
673	20241113	094600	111387120	6040	6020	6040	6010	4
674	20241113	094500	111363040	6020	6020	6020	6020	0
675	20241113	094400	111363040	6020	6020	6020	6020	3
676	20241113	094300	111344980	6020	6040	6040	6020	7
677	20241113	094200	111302730	6030	6040	6040	5990	392
678	20241113	094100	108948940	6040	6040	6040	6040	2
679	20241113	094000	108936860	6040	6040	6040	6040	1
680	20241113	093900	108930820	6040	6050	6050	6040	819
681	20241113	093800	103976020	6050	6070	6070	6050	6
682	20241113	093700	103939620	6070	6070	6070	6070	0
683	20241113	093600	103939620	6070	6070	6070	6060	88
684	20241113	093500	103405660	6070	6020	6070	6020	1410
685	20241113	093400	94880910	6020	6020	6020	6020	179
686	20241113	093300	93803330	6030	6030	6030	6030	2
687	20241113	093200	93791270	6020	6020	6030	6020	196
688	20241113	093100	92611340	6020	5980	6020	5980	965
689	20241113	093000	86828880	5980	5980	5980	5980	6
690	20241113	092900	86793000	5930	5930	5930	5930	0
691	20241113	092800	86793000	5930	5940	5940	5910	727
692	20241113	092700	82477640	5940	5950	5950	5940	114
693	20241113	092600	81800010	5950	5950	5950	5950	14
694	20241113	092500	81716710	5990	5990	5990	5990	10
695	20241113	092400	81656810	5990	5920	5990	5920	10
696	20241113	092300	81597330	5940	5960	5960	5920	1057
697	20241113	092200	75323570	5950	5990	5990	5950	939
698	20241113	092100	69735690	6010	6010	6010	6010	0
699	20241113	092000	69735690	6010	6000	6020	5960	270
700	20241113	091900	68120040	6000	6010	6010	6000	780
701	20241113	091800	63439740	6010	6010	6010	6000	46
702	20241113	091700	63163340	6010	6040	6040	6010	1445
703	20241113	091600	54460890	6060	6060	6060	6060	10
704	20241113	091500	54400290	6060	6060	6060	6060	0
705	20241113	091400	54400290	6060	6050	6060	6040	156
706	20241113	091300	53455750	6050	6030	6080	6030	515
707	20241113	091200	50340580	6020	6020	6020	6020	300
708	20241113	091100	48534580	6010	6010	6010	6010	70
709	20241113	091000	48113880	6050	6030	6050	6010	1726
710	20241113	090900	37699390	6030	6030	6030	6030	520
711	20241113	090800	34563790	6040	6050	6050	6040	56
712	20241113	090700	34225450	6070	6070	6070	6070	0
713	20241113	090600	34225450	6070	6150	6150	6070	268
714	20241113	090500	32598310	6090	6050	6090	6040	1141
715	20241113	090400	25676900	6040	6040	6040	6040	334
716	20241113	090300	23659540	6010	6010	6010	6010	110
717	20241113	090200	22998440	6010	6010	6010	6010	166
718	20241113	090100	22000780	6000	6000	6000	6000	0
719	20241113	090000	22000780	6000	5920	6010	5910	3713