KissMeData/072020/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194600	463422420	9820	9820	9820	9820	346
3	20241113	194500	463422420	9820	9820	9820	9820	0
4	20241113	194400	463422420	9820	9820	9820	9820	0
5	20241113	194300	463422420	9820	9820	9820	9820	0
6	20241113	194200	463422420	9820	9820	9820	9820	0
7	20241113	194100	463422420	9820	9820	9820	9820	0
8	20241113	194000	463422420	9820	9820	9820	9820	0
9	20241113	193900	463422420	9820	9820	9820	9820	0
10	20241113	193800	463422420	9820	9820	9820	9820	0
11	20241113	193700	463422420	9820	9820	9820	9820	0
12	20241113	193600	463422420	9820	9820	9820	9820	0
13	20241113	193500	463422420	9820	9820	9820	9820	0
14	20241113	193400	463422420	9820	9820	9820	9820	0
15	20241113	193300	463422420	9820	9820	9820	9820	0
16	20241113	193200	463422420	9820	9820	9820	9820	0
17	20241113	193100	463422420	9820	9820	9820	9820	0
18	20241113	193000	463422420	9820	9820	9820	9820	0
19	20241113	192900	463422420	9820	9820	9820	9820	0
20	20241113	192800	463422420	9820	9820	9820	9820	0
21	20241113	192700	463422420	9820	9820	9820	9820	0
22	20241113	192600	463422420	9820	9820	9820	9820	0
23	20241113	192500	463422420	9820	9820	9820	9820	0
24	20241113	192400	463422420	9820	9820	9820	9820	0
25	20241113	192300	463422420	9820	9820	9820	9820	0
26	20241113	192200	463422420	9820	9820	9820	9820	0
27	20241113	192100	463422420	9820	9820	9820	9820	0
28	20241113	192000	463422420	9820	9820	9820	9820	0
29	20241113	191900	463422420	9820	9820	9820	9820	0
30	20241113	191800	463422420	9820	9820	9820	9820	0
31	20241113	191700	463422420	9820	9820	9820	9820	0
32	20241113	191600	463422420	9820	9820	9820	9820	346
33	20241113	191500	463422420	9820	9820	9820	9820	0
34	20241113	191400	463422420	9820	9820	9820	9820	0
35	20241113	191300	463422420	9820	9820	9820	9820	0
36	20241113	191200	463422420	9820	9820	9820	9820	0
37	20241113	191100	463422420	9820	9820	9820	9820	0
38	20241113	191000	463422420	9820	9820	9820	9820	0
39	20241113	190900	463422420	9820	9820	9820	9820	0
40	20241113	190800	463422420	9820	9820	9820	9820	0
41	20241113	190700	463422420	9820	9820	9820	9820	0
42	20241113	190600	463422420	9820	9820	9820	9820	0
43	20241113	190500	463422420	9820	9820	9820	9820	0
44	20241113	190400	463422420	9820	9820	9820	9820	0
45	20241113	190300	463422420	9820	9820	9820	9820	0
46	20241113	190200	463422420	9820	9820	9820	9820	0
47	20241113	190100	463422420	9820	9820	9820	9820	0
48	20241113	190000	463422420	9820	9820	9820	9820	0
49	20241113	185900	463422420	9820	9820	9820	9820	0
50	20241113	185800	463422420	9820	9820	9820	9820	0
51	20241113	185700	463422420	9820	9820	9820	9820	0
52	20241113	185600	463422420	9820	9820	9820	9820	0
53	20241113	185500	463422420	9820	9820	9820	9820	0
54	20241113	185400	463422420	9820	9820	9820	9820	0
55	20241113	185300	463422420	9820	9820	9820	9820	0
56	20241113	185200	463422420	9820	9820	9820	9820	0
57	20241113	185100	463422420	9820	9820	9820	9820	0
58	20241113	185000	463422420	9820	9820	9820	9820	0
59	20241113	184900	463422420	9820	9820	9820	9820	0
60	20241113	184800	463422420	9820	9820	9820	9820	0
61	20241113	184700	463422420	9820	9820	9820	9820	0
62	20241113	184600	463422420	9820	9820	9820	9820	346
63	20241113	184500	463422420	9820	9820	9820	9820	0
64	20241113	184400	463422420	9820	9820	9820	9820	0
65	20241113	184300	463422420	9820	9820	9820	9820	0
66	20241113	184200	463422420	9820	9820	9820	9820	0
67	20241113	184100	463422420	9820	9820	9820	9820	0
68	20241113	184000	463422420	9820	9820	9820	9820	0
69	20241113	183900	463422420	9820	9820	9820	9820	0
70	20241113	183800	463422420	9820	9820	9820	9820	0
71	20241113	183700	463422420	9820	9820	9820	9820	0
72	20241113	183600	463422420	9820	9820	9820	9820	0
73	20241113	183500	463422420	9820	9820	9820	9820	0
74	20241113	183400	463422420	9820	9820	9820	9820	0
75	20241113	183300	463422420	9820	9820	9820	9820	0
76	20241113	183200	463422420	9820	9820	9820	9820	0
77	20241113	183100	463422420	9820	9820	9820	9820	0
78	20241113	183000	463422420	9820	9820	9820	9820	0
79	20241113	182900	463422420	9820	9820	9820	9820	0
80	20241113	182800	463422420	9820	9820	9820	9820	0
81	20241113	182700	463422420	9820	9820	9820	9820	0
82	20241113	182600	463422420	9820	9820	9820	9820	0
83	20241113	182500	463422420	9820	9820	9820	9820	0
84	20241113	182400	463422420	9820	9820	9820	9820	0
85	20241113	182300	463422420	9820	9820	9820	9820	0
86	20241113	182200	463422420	9820	9820	9820	9820	0
87	20241113	182100	463422420	9820	9820	9820	9820	0
88	20241113	182000	463422420	9820	9820	9820	9820	0
89	20241113	181900	463422420	9820	9820	9820	9820	0
90	20241113	181800	463422420	9820	9820	9820	9820	0
91	20241113	181700	463422420	9820	9820	9820	9820	0
92	20241113	181600	463422420	9820	9820	9820	9820	346
93	20241113	181500	463422420	9820	9820	9820	9820	0
94	20241113	181400	463422420	9820	9820	9820	9820	0
95	20241113	181300	463422420	9820	9820	9820	9820	0
96	20241113	181200	463422420	9820	9820	9820	9820	0
97	20241113	181100	463422420	9820	9820	9820	9820	0
98	20241113	181000	463422420	9820	9820	9820	9820	0
99	20241113	180900	463422420	9820	9820	9820	9820	0
100	20241113	180800	463422420	9820	9820	9820	9820	0
101	20241113	180700	463422420	9820	9820	9820	9820	0
102	20241113	180600	463422420	9820	9820	9820	9820	0
103	20241113	180500	463422420	9820	9820	9820	9820	0
104	20241113	180400	463422420	9820	9820	9820	9820	0
105	20241113	180300	463422420	9820	9820	9820	9820	0
106	20241113	180200	463422420	9820	9820	9820	9820	0
107	20241113	180100	463422420	9820	9820	9820	9820	0
108	20241113	180000	463422420	9820	9820	9820	9820	0
109	20241113	175900	463422420	9820	9820	9820	9820	0
110	20241113	175800	463422420	9820	9820	9820	9820	0
111	20241113	175700	463422420	9820	9820	9820	9820	0
112	20241113	175600	463422420	9820	9820	9820	9820	0
113	20241113	175500	463422420	9820	9820	9820	9820	0
114	20241113	175400	463422420	9820	9820	9820	9820	0
115	20241113	175300	463422420	9820	9820	9820	9820	0
116	20241113	175200	463422420	9820	9820	9820	9820	0
117	20241113	175100	463422420	9820	9820	9820	9820	0
118	20241113	175000	463422420	9820	9820	9820	9820	0
119	20241113	174900	463422420	9820	9820	9820	9820	0
120	20241113	174800	463422420	9820	9820	9820	9820	0
121	20241113	174700	463422420	9820	9820	9820	9820	0
122	20241113	174600	463422420	9820	9820	9820	9820	346
123	20241113	174500	463422420	9820	9820	9820	9820	0
124	20241113	174400	463422420	9820	9820	9820	9820	0
125	20241113	174300	463422420	9820	9820	9820	9820	0
126	20241113	174200	463422420	9820	9820	9820	9820	0
127	20241113	174100	463422420	9820	9820	9820	9820	0
128	20241113	174000	463422420	9820	9820	9820	9820	0
129	20241113	173900	463422420	9820	9820	9820	9820	0
130	20241113	173800	463422420	9820	9820	9820	9820	0
131	20241113	173700	463422420	9820	9820	9820	9820	0
132	20241113	173600	463422420	9820	9820	9820	9820	0
133	20241113	173500	463422420	9820	9820	9820	9820	0
134	20241113	173400	463422420	9820	9820	9820	9820	0
135	20241113	173300	463422420	9820	9820	9820	9820	0
136	20241113	173200	463422420	9820	9820	9820	9820	0
137	20241113	173100	463422420	9820	9820	9820	9820	0
138	20241113	173000	463422420	9820	9820	9820	9820	0
139	20241113	172900	463422420	9820	9820	9820	9820	0
140	20241113	172800	463422420	9820	9820	9820	9820	0
141	20241113	172700	463422420	9820	9820	9820	9820	0
142	20241113	172600	463422420	9820	9820	9820	9820	0
143	20241113	172500	463422420	9820	9820	9820	9820	0
144	20241113	172400	463422420	9820	9820	9820	9820	0
145	20241113	172300	463422420	9820	9820	9820	9820	0
146	20241113	172200	463422420	9820	9820	9820	9820	0
147	20241113	172100	463422420	9820	9820	9820	9820	0
148	20241113	172000	463422420	9820	9820	9820	9820	0
149	20241113	171900	463422420	9820	9820	9820	9820	0
150	20241113	171800	463422420	9820	9820	9820	9820	0
151	20241113	171700	463422420	9820	9820	9820	9820	0
152	20241113	171600	463422420	9820	9820	9820	9820	346
153	20241113	171500	463422420	9820	9820	9820	9820	0
154	20241113	171400	463422420	9820	9820	9820	9820	0
155	20241113	171300	463422420	9820	9820	9820	9820	0
156	20241113	171200	463422420	9820	9820	9820	9820	0
157	20241113	171100	463422420	9820	9820	9820	9820	0
158	20241113	171000	463422420	9820	9820	9820	9820	0
159	20241113	170900	463422420	9820	9820	9820	9820	0
160	20241113	170800	463422420	9820	9820	9820	9820	0
161	20241113	170700	463422420	9820	9820	9820	9820	0
162	20241113	170600	463422420	9820	9820	9820	9820	0
163	20241113	170500	463422420	9820	9820	9820	9820	0
164	20241113	170400	463422420	9820	9820	9820	9820	0
165	20241113	170300	463422420	9820	9820	9820	9820	0
166	20241113	170200	463422420	9820	9820	9820	9820	0
167	20241113	170100	463422420	9820	9820	9820	9820	0
168	20241113	170000	463422420	9820	9820	9820	9820	0
169	20241113	165900	463422420	9820	9820	9820	9820	0
170	20241113	165800	463422420	9820	9820	9820	9820	0
171	20241113	165700	463422420	9820	9820	9820	9820	0
172	20241113	165600	463422420	9820	9820	9820	9820	0
173	20241113	165500	463422420	9820	9820	9820	9820	0
174	20241113	165400	463422420	9820	9820	9820	9820	0
175	20241113	165300	463422420	9820	9820	9820	9820	0
176	20241113	165200	463422420	9820	9820	9820	9820	0
177	20241113	165100	463422420	9820	9820	9820	9820	0
178	20241113	165000	463422420	9820	9820	9820	9820	0
179	20241113	164900	463422420	9820	9820	9820	9820	0
180	20241113	164800	463422420	9820	9820	9820	9820	0
181	20241113	164700	463422420	9820	9820	9820	9820	0
182	20241113	164600	463422420	9820	9820	9820	9820	346
183	20241113	164500	463422420	9820	9820	9820	9820	0
184	20241113	164400	463422420	9820	9820	9820	9820	0
185	20241113	164300	463422420	9820	9820	9820	9820	0
186	20241113	164200	463422420	9820	9820	9820	9820	0
187	20241113	164100	463422420	9820	9820	9820	9820	0
188	20241113	164000	463422420	9820	9820	9820	9820	0
189	20241113	163900	463422420	9820	9820	9820	9820	0
190	20241113	163800	463422420	9820	9820	9820	9820	0
191	20241113	163700	463422420	9820	9820	9820	9820	0
192	20241113	163600	463422420	9820	9820	9820	9820	0
193	20241113	163500	463422420	9820	9820	9820	9820	0
194	20241113	163400	463422420	9820	9820	9820	9820	0
195	20241113	163300	463422420	9820	9820	9820	9820	0
196	20241113	163200	463422420	9820	9820	9820	9820	0
197	20241113	163100	463422420	9820	9820	9820	9820	0
198	20241113	163000	463422420	9820	9820	9820	9820	0
199	20241113	162900	463422420	9820	9820	9820	9820	0
200	20241113	162800	463422420	9820	9820	9820	9820	0
201	20241113	162700	463422420	9820	9820	9820	9820	0
202	20241113	162600	463422420	9820	9820	9820	9820	0
203	20241113	162500	463422420	9820	9820	9820	9820	0
204	20241113	162400	463422420	9820	9820	9820	9820	0
205	20241113	162300	463422420	9820	9820	9820	9820	0
206	20241113	162200	463422420	9820	9820	9820	9820	0
207	20241113	162100	463422420	9820	9820	9820	9820	0
208	20241113	162000	463422420	9820	9820	9820	9820	0
209	20241113	161900	463422420	9820	9820	9820	9820	0
210	20241113	161800	463422420	9820	9820	9820	9820	0
211	20241113	161700	463422420	9820	9820	9820	9820	0
212	20241113	161600	463422420	9820	9820	9820	9820	346
213	20241113	161500	463422420	9820	9820	9820	9820	0
214	20241113	161400	463422420	9820	9820	9820	9820	0
215	20241113	161300	463422420	9820	9820	9820	9820	0
216	20241113	161200	463422420	9820	9820	9820	9820	0
217	20241113	161100	463422420	9820	9820	9820	9820	0
218	20241113	161000	463422420	9820	9820	9820	9820	0
219	20241113	160900	463422420	9820	9820	9820	9820	0
220	20241113	160800	463422420	9820	9820	9820	9820	0
221	20241113	160700	463422420	9820	9820	9820	9820	0
222	20241113	160600	463422420	9820	9820	9820	9820	0
223	20241113	160500	463422420	9820	9820	9820	9820	0
224	20241113	160400	463422420	9820	9820	9820	9820	0
225	20241113	160300	463422420	9820	9820	9820	9820	0
226	20241113	160200	463422420	9820	9820	9820	9820	0
227	20241113	160100	463422420	9820	9820	9820	9820	0
228	20241113	160000	463422420	9820	9820	9820	9820	0
229	20241113	155900	463422420	9820	9820	9820	9820	0
230	20241113	155800	463422420	9820	9820	9820	9820	0
231	20241113	155700	463422420	9820	9820	9820	9820	0
232	20241113	155600	463422420	9820	9820	9820	9820	0
233	20241113	155500	463422420	9820	9820	9820	9820	0
234	20241113	155400	463422420	9820	9820	9820	9820	0
235	20241113	155300	463422420	9820	9820	9820	9820	0
236	20241113	155200	463422420	9820	9820	9820	9820	0
237	20241113	155100	463422420	9820	9820	9820	9820	0
238	20241113	155000	463422420	9820	9820	9820	9820	0
239	20241113	154900	463422420	9820	9820	9820	9820	0
240	20241113	154800	463422420	9820	9820	9820	9820	0
241	20241113	154700	463422420	9820	9820	9820	9820	0
242	20241113	154600	463422420	9820	9820	9820	9820	346
243	20241113	154500	463422420	9820	9820	9820	9820	0
244	20241113	154400	463422420	9820	9820	9820	9820	0
245	20241113	154300	463422420	9820	9820	9820	9820	0
246	20241113	154200	463422420	9820	9820	9820	9820	0
247	20241113	154100	463422420	9820	9820	9820	9820	0
248	20241113	154000	463422420	9820	9820	9820	9820	0
249	20241113	153900	463422420	9820	9820	9820	9820	0
250	20241113	153800	463422420	9820	9820	9820	9820	0
251	20241113	153700	463422420	9820	9820	9820	9820	0
252	20241113	153600	463422420	9820	9820	9820	9820	0
253	20241113	153500	463422420	9820	9820	9820	9820	0
254	20241113	153400	463422420	9820	9820	9820	9820	0
255	20241113	153300	463422420	9820	9820	9820	9820	0
256	20241113	153200	463422420	9820	9820	9820	9820	0
257	20241113	153100	463422420	9820	9820	9820	9820	0
258	20241113	153000	463422420	9820	9820	9820	9820	346
259	20241113	152900	460024700	9820	9820	9820	9820	0
260	20241113	152800	460024700	9820	9820	9820	9820	0
261	20241113	152700	460024700	9820	9820	9820	9820	0
262	20241113	152600	460024700	9820	9820	9820	9820	0
263	20241113	152500	460024700	9820	9820	9820	9820	0
264	20241113	152400	460024700	9820	9820	9820	9820	0
265	20241113	152300	460024700	9820	9820	9820	9820	0
266	20241113	152200	460024700	9820	9820	9820	9820	0
267	20241113	152100	460024700	9820	9820	9820	9820	0
268	20241113	152000	460024700	9820	9820	9820	9820	0
269	20241113	151900	460024700	9820	9810	9820	9790	753
270	20241113	151800	452638230	9800	9790	9800	9790	595
271	20241113	151700	446812620	9790	9790	9790	9790	200
272	20241113	151600	444854620	9790	9810	9810	9790	1108
273	20241113	151500	433996470	9820	9820	9820	9800	63
274	20241113	151400	433378650	9820	9820	9820	9820	58
275	20241113	151300	432809090	9820	9820	9820	9820	12
276	20241113	151200	432691250	9820	9820	9820	9820	0
277	20241113	151100	432691250	9820	9830	9830	9820	201
278	20241113	151000	430715430	9830	9830	9830	9830	2
279	20241113	150900	430695770	9830	9840	9840	9830	42
280	20241113	150800	430282700	9840	9840	9840	9840	11
281	20241113	150700	430174460	9840	9840	9840	9840	10
282	20241113	150600	430076060	9850	9850	9850	9850	11
283	20241113	150500	429967710	9830	9830	9830	9830	0
284	20241113	150400	429967710	9830	9830	9830	9830	0
285	20241113	150300	429967710	9830	9830	9830	9830	0
286	20241113	150200	429967710	9830	9820	9830	9820	13
287	20241113	150100	429840020	9820	9820	9820	9820	0
288	20241113	150000	429840020	9820	9820	9820	9820	2
289	20241113	145900	429820380	9800	9800	9800	9800	0
290	20241113	145800	429820380	9800	9810	9810	9800	116
291	20241113	145700	428683270	9800	9800	9800	9800	381
292	20241113	145600	424949470	9790	9790	9790	9790	0
293	20241113	145500	424949470	9790	9790	9790	9790	0
294	20241113	145400	424949470	9790	9790	9790	9790	27
295	20241113	145300	424685140	9790	9800	9800	9790	1413
296	20241113	145200	410844380	9800	9840	9840	9800	1502
297	20241113	145100	396106390	9840	9840	9840	9840	0
298	20241113	145000	396106390	9840	9840	9840	9840	0
299	20241113	144900	396106390	9840	9840	9840	9840	0
300	20241113	144800	396106390	9840	9840	9840	9840	0
301	20241113	144700	396106390	9840	9860	9860	9840	2
302	20241113	144600	396086690	9910	9910	9910	9910	0
303	20241113	144500	396086690	9910	9840	9940	9840	122
304	20241113	144400	394883470	9830	9830	9830	9830	1
305	20241113	144300	394873640	9840	9840	9840	9840	0
306	20241113	144200	394873640	9840	9840	9840	9840	0
307	20241113	144100	394873640	9840	9840	9840	9840	0
308	20241113	144000	394873640	9840	9830	9840	9830	665
309	20241113	143900	388336680	9820	9810	9820	9810	37
310	20241113	143800	387973350	9820	9850	9850	9820	1728
311	20241113	143700	370989190	9850	9860	9860	9850	17
312	20241113	143600	370821640	9850	9850	9850	9850	16
313	20241113	143500	370664040	9860	9850	9860	9850	15
314	20241113	143400	370516280	9850	9860	9860	9850	47
315	20241113	143300	370053180	9860	9860	9860	9860	0
316	20241113	143200	370053180	9860	9860	9860	9860	0
317	20241113	143100	370053180	9860	9860	9860	9860	0
318	20241113	143000	370053180	9860	9860	9860	9860	0
319	20241113	142900	370053180	9860	9860	9860	9860	6
320	20241113	142800	369994020	9870	9870	9870	9870	32
321	20241113	142700	369678180	9880	9880	9880	9880	0
322	20241113	142600	369678180	9880	9880	9880	9880	2
323	20241113	142500	369658420	9880	9880	9880	9880	0
324	20241113	142400	369658420	9880	9880	9880	9880	0
325	20241113	142300	369658420	9880	9880	9880	9880	0
326	20241113	142200	369658420	9880	9880	9880	9880	0
327	20241113	142100	369658420	9880	9880	9880	9880	0
328	20241113	142000	369658420	9880	9880	9880	9880	0
329	20241113	141900	369658420	9880	9880	9880	9880	348
330	20241113	141800	366220180	9890	9890	9890	9890	123
331	20241113	141700	365003710	9900	9900	9900	9900	1
332	20241113	141600	364993810	9890	9890	9890	9890	0
333	20241113	141500	364993810	9890	9890	9890	9890	0
334	20241113	141400	364993810	9890	9890	9890	9890	60
335	20241113	141300	364400410	9890	9890	9890	9890	0
336	20241113	141200	364400410	9890	9890	9890	9890	19
337	20241113	141100	364212500	9880	9880	9890	9880	802
338	20241113	141000	356288720	9890	9890	9890	9890	20
339	20241113	140900	356090920	9890	9890	9890	9890	0
340	20241113	140800	356090920	9890	9890	9890	9890	1
341	20241113	140700	356081030	9880	9880	9880	9880	0
342	20241113	140600	356081030	9880	9880	9880	9880	0
343	20241113	140500	356081030	9880	9880	9880	9880	0
344	20241113	140400	356081030	9880	9880	9880	9880	0
345	20241113	140300	356081030	9880	9880	9880	9880	400
346	20241113	140200	352129030	9880	9880	9880	9880	230
347	20241113	140100	349856630	9890	9890	9890	9890	0
348	20241113	140000	349856630	9890	9890	9890	9890	0
349	20241113	135900	349856630	9890	9880	9890	9880	49
350	20241113	135800	349372400	9870	9870	9870	9870	0
351	20241113	135700	349372400	9870	9870	9870	9870	0
352	20241113	135600	349372400	9870	9870	9870	9870	0
353	20241113	135500	349372400	9870	9870	9870	9870	0
354	20241113	135400	349372400	9870	9870	9870	9870	0
355	20241113	135300	349372400	9870	9870	9870	9870	115
356	20241113	135200	348237350	9880	9880	9880	9880	34
357	20241113	135100	347901430	9900	9900	9900	9900	0
358	20241113	135000	347901430	9900	9900	9900	9900	1
359	20241113	134900	347891530	9880	9900	9900	9880	576
360	20241113	134800	342189420	9900	9900	9900	9900	0
361	20241113	134700	342189420	9900	9900	9900	9900	59
362	20241113	134600	341605320	9910	9900	9910	9900	3
363	20241113	134500	341575610	9900	9900	9910	9900	7
364	20241113	134400	341506300	9900	9900	9900	9900	79
365	20241113	134300	340724200	9900	9900	9900	9900	0
366	20241113	134200	340724200	9900	9900	9900	9900	0
367	20241113	134100	340724200	9900	9900	9900	9900	0
368	20241113	134000	340724200	9900	9900	9900	9900	0
369	20241113	133900	340724200	9900	9900	9900	9900	0
370	20241113	133800	340724200	9900	9900	9900	9900	85
371	20241113	133700	339882700	9900	9900	9900	9900	10
372	20241113	133600	339783700	9900	9900	9900	9900	10
373	20241113	133500	339684700	9900	9900	9900	9900	0
374	20241113	133400	339684700	9900	9890	9900	9890	7
375	20241113	133300	339615450	9890	9890	9890	9890	0
376	20241113	133200	339615450	9890	9890	9890	9890	0
377	20241113	133100	339615450	9890	9890	9890	9890	15
378	20241113	133000	339467100	9890	9890	9890	9890	0
379	20241113	132900	339467100	9890	9890	9890	9890	0
380	20241113	132800	339467100	9890	9900	9900	9890	6
381	20241113	132700	339407750	9890	9870	9890	9870	110
382	20241113	132600	338320850	9880	9860	9880	9860	106
383	20241113	132500	337274640	9870	9860	9870	9860	15
384	20241113	132400	337126730	9860	9860	9860	9860	1
385	20241113	132300	337116870	9860	9860	9860	9860	1
386	20241113	132200	337107010	9860	9860	9860	9860	0
387	20241113	132100	337107010	9860	9850	9860	9850	38
388	20241113	132000	336732620	9850	9850	9850	9850	0
389	20241113	131900	336732620	9850	9820	9850	9820	145
390	20241113	131800	335307120	9820	9830	9830	9820	300
391	20241113	131700	332360720	9840	9840	9840	9840	10
392	20241113	131600	332262320	9830	9830	9830	9830	40
393	20241113	131500	331869120	9830	9860	9860	9820	1390
394	20241113	131400	318201560	9860	9860	9860	9860	0
395	20241113	131300	318201560	9860	9860	9860	9860	0
396	20241113	131200	318201560	9860	9860	9860	9860	0
397	20241113	131100	318201560	9860	9850	9860	9850	33
398	20241113	131000	317876500	9840	9870	9870	9840	737
399	20241113	130900	310619510	9870	9870	9870	9870	3
400	20241113	130800	310589900	9870	9870	9870	9870	9
401	20241113	130700	310501070	9870	9870	9870	9870	2
402	20241113	130600	310481330	9870	9870	9870	9870	0
403	20241113	130500	310481330	9870	9870	9870	9870	0
404	20241113	130400	310481330	9870	9870	9870	9870	0
405	20241113	130300	310481330	9870	9870	9870	9870	0
406	20241113	130200	310481330	9870	9870	9870	9870	297
407	20241113	130100	307549940	9870	9870	9870	9870	1
408	20241113	130000	307540070	9860	9900	9900	9860	1907
409	20241113	125900	288726930	9900	9900	9900	9900	10
410	20241113	125800	288627930	9900	9900	9900	9900	2
411	20241113	125700	288608130	9900	9900	9900	9900	100
412	20241113	125600	287618130	9910	9910	9910	9910	0
413	20241113	125500	287618130	9910	9910	9910	9910	14
414	20241113	125400	287479390	9900	9900	9900	9900	50
415	20241113	125300	286984390	9900	9900	9900	9900	0
416	20241113	125200	286984390	9900	9900	9900	9900	300
417	20241113	125100	284014390	9900	9900	9900	9900	0
418	20241113	125000	284014390	9900	9900	9900	9900	0
419	20241113	124900	284014390	9900	9900	9900	9900	0
420	20241113	124800	284014390	9900	9900	9900	9900	0
421	20241113	124700	284014390	9900	9910	9910	9900	710
422	20241113	124600	276983970	9920	9920	9920	9910	134
423	20241113	124500	275654700	9920	9920	9920	9920	0
424	20241113	124400	275654700	9920	9920	9920	9920	0
425	20241113	124300	275654700	9920	9920	9920	9900	550
426	20241113	124200	270206620	9930	9930	9930	9930	0
427	20241113	124100	270206620	9930	9930	9930	9930	0
428	20241113	124000	270206620	9930	9930	9930	9930	10
429	20241113	123900	270107320	9930	9920	9930	9920	20
430	20241113	123800	269908820	9920	9920	9920	9920	2
431	20241113	123700	269888980	9920	9920	9920	9920	10
432	20241113	123600	269789780	9920	9920	9920	9920	0
433	20241113	123500	269789780	9920	9920	9920	9920	0
434	20241113	123400	269789780	9920	9920	9920	9920	0
435	20241113	123300	269789780	9920	9920	9920	9920	0
436	20241113	123200	269789780	9920	9920	9920	9920	0
437	20241113	123100	269789780	9920	9920	9920	9920	0
438	20241113	123000	269789780	9920	9920	9920	9920	40
439	20241113	122900	269392980	9920	9920	9920	9920	0
440	20241113	122800	269392980	9920	9920	9920	9920	0
441	20241113	122700	269392980	9920	9920	9920	9920	0
442	20241113	122600	269392980	9920	9900	9920	9900	89
443	20241113	122500	268511120	9900	9900	9900	9900	0
444	20241113	122400	268511120	9900	9900	9900	9900	0
445	20241113	122300	268511120	9900	9900	9900	9900	2
446	20241113	122200	268491320	9910	9910	9910	9910	0
447	20241113	122100	268491320	9910	9910	9910	9910	0
448	20241113	122000	268491320	9910	9910	9910	9910	0
449	20241113	121900	268491320	9910	9910	9910	9910	0
450	20241113	121800	268491320	9910	9910	9910	9910	0
451	20241113	121700	268491320	9910	9910	9910	9910	0
452	20241113	121600	268491320	9910	9910	9910	9910	79
453	20241113	121500	267708430	9920	9910	9920	9910	3
454	20241113	121400	267678690	9920	9920	9920	9920	1
455	20241113	121300	267668770	9910	9910	9910	9910	0
456	20241113	121200	267668770	9910	9910	9910	9910	0
457	20241113	121100	267668770	9910	9910	9910	9910	0
458	20241113	121000	267668770	9910	9910	9910	9910	0
459	20241113	120900	267668770	9910	9910	9910	9910	0
460	20241113	120800	267668770	9910	9910	9910	9910	1
461	20241113	120700	267658860	9910	9910	9910	9910	0
462	20241113	120600	267658860	9910	9910	9910	9910	730
463	20241113	120500	260424560	9910	9910	9910	9910	0
464	20241113	120400	260424560	9910	9910	9910	9910	0
465	20241113	120300	260424560	9910	9910	9910	9910	96
466	20241113	120200	259473200	9910	9880	9910	9880	655
467	20241113	120100	252993600	9870	9870	9870	9870	2
468	20241113	120000	252973860	9870	9870	9870	9870	177
469	20241113	115900	251226870	9870	9880	9880	9870	223
470	20241113	115800	249024060	9870	9880	9880	9870	49
471	20241113	115700	248540330	9880	9880	9880	9880	0
472	20241113	115600	248540330	9880	9880	9880	9880	93
473	20241113	115500	247621490	9880	9880	9880	9880	4
474	20241113	115400	247581970	9880	9880	9880	9880	0
475	20241113	115300	247581970	9880	9880	9880	9880	0
476	20241113	115200	247581970	9880	9870	9880	9870	60
477	20241113	115100	246989380	9880	9870	9880	9860	901
478	20241113	115000	238104740	9880	9880	9880	9880	66
479	20241113	114900	237452660	9880	9880	9880	9880	20
480	20241113	114800	237255060	9880	9880	9880	9880	1
481	20241113	114700	237245180	9880	9880	9880	9880	19
482	20241113	114600	237057460	9880	9880	9880	9880	2
483	20241113	114500	237037700	9880	9880	9880	9880	0
484	20241113	114400	237037700	9880	9880	9880	9880	17
485	20241113	114300	236869740	9890	9890	9890	9890	0
486	20241113	114200	236869740	9890	9890	9890	9890	5
487	20241113	114100	236820290	9890	9890	9890	9890	0
488	20241113	114000	236820290	9890	9890	9890	9890	508
489	20241113	113900	231796170	9890	9890	9890	9890	6
490	20241113	113800	231736830	9900	9890	9900	9890	965
491	20241113	113700	222192960	9880	9870	9880	9870	1388
492	20241113	113600	208484670	9880	9880	9880	9880	131
493	20241113	113500	207190390	9890	9890	9890	9890	37
494	20241113	113400	206824460	9890	9890	9890	9890	1
495	20241113	113300	206814570	9900	9900	9900	9900	0
496	20241113	113200	206814570	9900	9900	9900	9900	0
497	20241113	113100	206814570	9900	9900	9900	9900	227
498	20241113	113000	204567270	9900	9900	9900	9900	0
499	20241113	112900	204567270	9900	9900	9900	9900	126
500	20241113	112800	203319870	9910	9910	9910	9910	110
501	20241113	112700	202229770	9910	9910	9910	9910	0
502	20241113	112600	202229770	9910	9920	9920	9910	115
503	20241113	112500	201089970	9910	9930	9930	9910	731
504	20241113	112400	193840050	9930	9930	9930	9930	34
505	20241113	112300	193502430	9930	9930	9930	9930	9
506	20241113	112200	193413060	9930	9930	9930	9930	7
507	20241113	112100	193343550	9930	9930	9930	9930	109
508	20241113	112000	192261180	9930	9930	9930	9930	7
509	20241113	111900	192191670	9940	9940	9940	9940	1
510	20241113	111800	192181730	9940	9940	9940	9940	0
511	20241113	111700	192181730	9940	9940	9940	9940	6
512	20241113	111600	192122090	9930	9930	9930	9930	3
513	20241113	111500	192092300	9930	9960	9960	9930	140
514	20241113	111400	190698940	9960	9960	9960	9960	6
515	20241113	111300	190639180	9960	9960	9960	9950	14
516	20241113	111200	190499760	9960	9960	9960	9960	12
517	20241113	111100	190380240	9950	9950	9950	9950	2
518	20241113	111000	190360340	9960	9960	9960	9960	10
519	20241113	110900	190260740	9960	9960	9960	9960	1
520	20241113	110800	190250780	9960	9960	9960	9960	10
521	20241113	110700	190151180	9950	9950	9950	9950	2
522	20241113	110600	190131280	9960	9960	9960	9960	0
523	20241113	110500	190131280	9960	9960	9960	9960	0
524	20241113	110400	190131280	9960	9960	9960	9960	0
525	20241113	110300	190131280	9960	9960	9960	9960	2
526	20241113	110200	190111360	9950	9950	9950	9950	2
527	20241113	110100	190091460	9950	9950	9950	9950	0
528	20241113	110000	190091460	9950	9950	9950	9950	0
529	20241113	105900	190091460	9950	9950	9950	9950	0
530	20241113	105800	190091460	9950	9950	9950	9950	2
531	20241113	105700	190071560	9960	9960	9960	9960	10
532	20241113	105600	189971960	9950	9950	9950	9950	0
533	20241113	105500	189971960	9950	9950	9950	9950	0
534	20241113	105400	189971960	9950	9950	9950	9950	2
535	20241113	105300	189952060	9960	9960	9960	9960	0
536	20241113	105200	189952060	9960	9960	9960	9960	0
537	20241113	105100	189952060	9960	9960	9960	9960	0
538	20241113	105000	189952060	9960	9960	9960	9960	10
539	20241113	104900	189852460	10010	10010	10010	10010	0
540	20241113	104800	189852460	10010	10010	10010	10010	0
541	20241113	104700	189852460	10010	10010	10010	10010	0
542	20241113	104600	189852460	10010	10010	10010	10010	0
543	20241113	104500	189852460	10010	10010	10010	10010	0
544	20241113	104400	189852460	10010	9960	10010	9960	73
545	20241113	104300	189122890	10000	9930	10000	9930	108
546	20241113	104200	188047070	9930	9930	9930	9930	349
547	20241113	104100	184581500	9920	9890	9920	9890	507
548	20241113	104000	179557130	9900	9890	9900	9890	1053
549	20241113	103900	169137780	9870	9880	9880	9870	155
550	20241113	103800	167607760	9870	9870	9870	9870	0
551	20241113	103700	167607760	9870	9870	9870	9870	2
552	20241113	103600	167588020	9860	9880	9880	9860	585
553	20241113	103500	161809050	9870	9860	9870	9860	96
554	20241113	103400	160861550	9870	9880	9880	9870	298
555	20241113	103300	157920280	9880	9870	9880	9870	6
556	20241113	103200	157861010	9880	9890	9890	9880	297
557	20241113	103100	154924810	9890	9890	9890	9890	579
558	20241113	103000	149198500	9910	9910	9910	9910	0
559	20241113	102900	149198500	9910	9900	9910	9890	11
560	20241113	102800	149089600	9890	9890	9890	9890	113
561	20241113	102700	147972030	9910	9910	9910	9910	0
562	20241113	102600	147972030	9910	9910	9910	9910	0
563	20241113	102500	147972030	9910	9890	9910	9890	70
564	20241113	102400	147279130	9890	9890	9890	9890	19
565	20241113	102300	147091220	9900	9900	9900	9900	8
566	20241113	102200	147012020	9900	9900	9900	9900	94
567	20241113	102100	146081420	9930	9910	9930	9900	1022
568	20241113	102000	135960790	9930	9910	9930	9910	39
569	20241113	101900	135574280	9910	9910	9910	9910	27
570	20241113	101800	135306710	9900	9900	9900	9900	0
571	20241113	101700	135306710	9900	9920	9920	9900	1065
572	20241113	101600	124742830	9900	9900	9900	9900	2
573	20241113	101500	124723030	9900	9900	9900	9900	0
574	20241113	101400	124723030	9900	9900	9900	9900	17
575	20241113	101300	124554730	9900	9910	9910	9900	3
576	20241113	101200	124525020	9900	9900	9900	9900	0
577	20241113	101100	124525020	9900	9910	9910	9900	302
578	20241113	101000	121534580	9910	9910	9910	9910	90
579	20241113	100900	120642680	9920	9920	9920	9920	6
580	20241113	100800	120583160	9920	9920	9920	9920	97
581	20241113	100700	119620920	9920	9920	9920	9920	1
582	20241113	100600	119611000	9950	9950	9950	9920	131
583	20241113	100500	118308010	9960	9980	9990	9960	85
584	20241113	100400	117460810	9980	9980	9980	9980	2
585	20241113	100300	117440850	9990	9990	9990	9980	14
586	20241113	100200	117301110	9980	9980	9980	9980	0
587	20241113	100100	117301110	9980	10000	10000	9980	778
588	20241113	100000	109524520	10000	10000	10000	10000	2
589	20241113	095900	109504520	10000	10000	10000	10000	6
590	20241113	095800	109444520	10000	10020	10020	10000	13
591	20241113	095700	109314500	10020	10020	10020	10020	0
592	20241113	095600	109314500	10020	10020	10020	10020	28
593	20241113	095500	109033940	10020	10010	10020	10010	12
594	20241113	095400	108913810	10000	10000	10000	10000	0
595	20241113	095300	108913810	10000	10000	10000	10000	1
596	20241113	095200	108903810	10030	10030	10030	10000	92
597	20241113	095100	107983010	10030	10030	10040	10030	11
598	20241113	095000	107872670	10030	10030	10030	10030	302
599	20241113	094900	104843610	10030	10020	10030	10020	321
600	20241113	094800	101624180	10020	10010	10020	10010	5
601	20241113	094700	101574090	10020	10000	10020	10000	2
602	20241113	094600	101554070	10020	10000	10020	10000	19
603	20241113	094500	101363800	10000	10000	10000	10000	0
604	20241113	094400	101363800	10000	10000	10000	10000	111
605	20241113	094300	100253800	10010	10020	10020	10010	59
606	20241113	094200	99662660	10010	10010	10020	10010	481
607	20241113	094100	94847840	10010	9990	10010	9990	58
608	20241113	094000	94267390	10000	9990	10010	9990	10
609	20241113	093900	94167320	10010	10000	10010	9990	7
610	20241113	093800	94097320	10000	9970	10010	9970	33
611	20241113	093700	93767270	10000	9970	10000	9970	202
612	20241113	093600	91747500	10000	9950	10000	9950	723
613	20241113	093500	84531330	9950	9920	9950	9920	66
614	20241113	093400	83875230	9920	9920	9920	9920	0
615	20241113	093300	83875230	9920	9950	9950	9910	1303
616	20241113	093200	70954330	9950	9930	9950	9930	3
617	20241113	093100	70924500	9950	9910	9950	9910	4
618	20241113	093000	70884800	9920	9880	9920	9880	138
619	20241113	092900	69518860	9870	9870	9870	9870	22
620	20241113	092800	69301720	9870	9880	9880	9870	732
621	20241113	092700	62074610	9890	9890	9890	9890	397
622	20241113	092600	58148280	9890	9900	9910	9890	288
623	20241113	092500	55297730	9900	9910	9910	9900	591
624	20241113	092400	49445790	9910	9920	9920	9910	26
625	20241113	092300	49187930	9920	9920	9920	9910	608
626	20241113	092200	43162500	9920	9930	9930	9920	422
627	20241113	092100	38973120	9930	9940	9940	9930	93
628	20241113	092000	38049590	9940	9950	9950	9940	436
629	20241113	091900	33712390	9960	9960	9960	9960	3
630	20241113	091800	33682510	9980	9980	9980	9980	1
631	20241113	091700	33672530	9950	9950	9950	9950	0
632	20241113	091600	33672530	9950	9950	9950	9950	169
633	20241113	091500	31990980	9950	9990	9990	9950	253
634	20241113	091400	29473430	10000	9990	10000	9990	300
635	20241113	091300	26473470	9990	9990	9990	9990	10
636	20241113	091200	26373570	9990	9980	9990	9980	165
637	20241113	091100	24725430	9990	9960	10000	9960	451
638	20241113	091000	20219370	9940	9940	9940	9940	0
639	20241113	090900	20219370	9940	9940	9940	9940	0
640	20241113	090800	20219370	9940	9940	9940	9940	96
641	20241113	090700	19265130	9930	9930	9930	9930	0
642	20241113	090600	19265130	9930	9950	9950	9930	400
643	20241113	090500	15293090	9960	9950	9960	9950	29
644	20241113	090400	15004500	9930	9930	9930	9930	0
645	20241113	090300	15004500	9930	9930	9930	9930	120
646	20241113	090200	13812900	9900	9900	9900	9900	254
647	20241113	090100	11298300	9930	9930	9930	9930	80
648	20241113	090000	10503900	9900	9900	9900	9900	1061