KissMeData/089980/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	195700	955179960	20150	20150	20150	20150	1776
3	20241111	195600	955179960	20150	20150	20150	20150	0
4	20241111	195500	955179960	20150	20150	20150	20150	0
5	20241111	195400	955179960	20150	20150	20150	20150	0
6	20241111	195300	955179960	20150	20150	20150	20150	0
7	20241111	195200	955179960	20150	20150	20150	20150	0
8	20241111	195100	955179960	20150	20150	20150	20150	0
9	20241111	195000	955179960	20150	20150	20150	20150	0
10	20241111	194900	955179960	20150	20150	20150	20150	0
11	20241111	194800	955179960	20150	20150	20150	20150	0
12	20241111	194700	955179960	20150	20150	20150	20150	0
13	20241111	194600	955179960	20150	20150	20150	20150	0
14	20241111	194500	955179960	20150	20150	20150	20150	0
15	20241111	194400	955179960	20150	20150	20150	20150	0
16	20241111	194300	955179960	20150	20150	20150	20150	0
17	20241111	194200	955179960	20150	20150	20150	20150	0
18	20241111	194100	955179960	20150	20150	20150	20150	0
19	20241111	194000	955179960	20150	20150	20150	20150	0
20	20241111	193900	955179960	20150	20150	20150	20150	0
21	20241111	193800	955179960	20150	20150	20150	20150	0
22	20241111	193700	955179960	20150	20150	20150	20150	0
23	20241111	193600	955179960	20150	20150	20150	20150	0
24	20241111	193500	955179960	20150	20150	20150	20150	0
25	20241111	193400	955179960	20150	20150	20150	20150	0
26	20241111	193300	955179960	20150	20150	20150	20150	0
27	20241111	193200	955179960	20150	20150	20150	20150	0
28	20241111	193100	955179960	20150	20150	20150	20150	0
29	20241111	193000	955179960	20150	20150	20150	20150	0
30	20241111	192900	955179960	20150	20150	20150	20150	0
31	20241111	192800	955179960	20150	20150	20150	20150	0
32	20241111	192700	955179960	20150	20150	20150	20150	1776
33	20241111	192600	955179960	20150	20150	20150	20150	0
34	20241111	192500	955179960	20150	20150	20150	20150	0
35	20241111	192400	955179960	20150	20150	20150	20150	0
36	20241111	192300	955179960	20150	20150	20150	20150	0
37	20241111	192200	955179960	20150	20150	20150	20150	0
38	20241111	192100	955179960	20150	20150	20150	20150	0
39	20241111	192000	955179960	20150	20150	20150	20150	0
40	20241111	191900	955179960	20150	20150	20150	20150	0
41	20241111	191800	955179960	20150	20150	20150	20150	0
42	20241111	191700	955179960	20150	20150	20150	20150	0
43	20241111	191600	955179960	20150	20150	20150	20150	0
44	20241111	191500	955179960	20150	20150	20150	20150	0
45	20241111	191400	955179960	20150	20150	20150	20150	0
46	20241111	191300	955179960	20150	20150	20150	20150	0
47	20241111	191200	955179960	20150	20150	20150	20150	0
48	20241111	191100	955179960	20150	20150	20150	20150	0
49	20241111	191000	955179960	20150	20150	20150	20150	0
50	20241111	190900	955179960	20150	20150	20150	20150	0
51	20241111	190800	955179960	20150	20150	20150	20150	0
52	20241111	190700	955179960	20150	20150	20150	20150	0
53	20241111	190600	955179960	20150	20150	20150	20150	0
54	20241111	190500	955179960	20150	20150	20150	20150	0
55	20241111	190400	955179960	20150	20150	20150	20150	0
56	20241111	190300	955179960	20150	20150	20150	20150	0
57	20241111	190200	955179960	20150	20150	20150	20150	0
58	20241111	190100	955179960	20150	20150	20150	20150	0
59	20241111	190000	955179960	20150	20150	20150	20150	0
60	20241111	185900	955179960	20150	20150	20150	20150	0
61	20241111	185800	955179960	20150	20150	20150	20150	0
62	20241111	185700	955179960	20150	20150	20150	20150	1776
63	20241111	185600	955179960	20150	20150	20150	20150	0
64	20241111	185500	955179960	20150	20150	20150	20150	0
65	20241111	185400	955179960	20150	20150	20150	20150	0
66	20241111	185300	955179960	20150	20150	20150	20150	0
67	20241111	185200	955179960	20150	20150	20150	20150	0
68	20241111	185100	955179960	20150	20150	20150	20150	0
69	20241111	185000	955179960	20150	20150	20150	20150	0
70	20241111	184900	955179960	20150	20150	20150	20150	0
71	20241111	184800	955179960	20150	20150	20150	20150	0
72	20241111	184700	955179960	20150	20150	20150	20150	0
73	20241111	184600	955179960	20150	20150	20150	20150	0
74	20241111	184500	955179960	20150	20150	20150	20150	0
75	20241111	184400	955179960	20150	20150	20150	20150	0
76	20241111	184300	955179960	20150	20150	20150	20150	0
77	20241111	184200	955179960	20150	20150	20150	20150	0
78	20241111	184100	955179960	20150	20150	20150	20150	0
79	20241111	184000	955179960	20150	20150	20150	20150	0
80	20241111	183900	955179960	20150	20150	20150	20150	0
81	20241111	183800	955179960	20150	20150	20150	20150	0
82	20241111	183700	955179960	20150	20150	20150	20150	0
83	20241111	183600	955179960	20150	20150	20150	20150	0
84	20241111	183500	955179960	20150	20150	20150	20150	0
85	20241111	183400	955179960	20150	20150	20150	20150	0
86	20241111	183300	955179960	20150	20150	20150	20150	0
87	20241111	183200	955179960	20150	20150	20150	20150	0
88	20241111	183100	955179960	20150	20150	20150	20150	0
89	20241111	183000	955179960	20150	20150	20150	20150	0
90	20241111	182900	955179960	20150	20150	20150	20150	0
91	20241111	182800	955179960	20150	20150	20150	20150	0
92	20241111	182700	955179960	20150	20150	20150	20150	1776
93	20241111	182600	955179960	20150	20150	20150	20150	0
94	20241111	182500	955179960	20150	20150	20150	20150	0
95	20241111	182400	955179960	20150	20150	20150	20150	0
96	20241111	182300	955179960	20150	20150	20150	20150	0
97	20241111	182200	955179960	20150	20150	20150	20150	0
98	20241111	182100	955179960	20150	20150	20150	20150	0
99	20241111	182000	955179960	20150	20150	20150	20150	0
100	20241111	181900	955179960	20150	20150	20150	20150	0
101	20241111	181800	955179960	20150	20150	20150	20150	0
102	20241111	181700	955179960	20150	20150	20150	20150	0
103	20241111	181600	955179960	20150	20150	20150	20150	0
104	20241111	181500	955179960	20150	20150	20150	20150	0
105	20241111	181400	955179960	20150	20150	20150	20150	0
106	20241111	181300	955179960	20150	20150	20150	20150	0
107	20241111	181200	955179960	20150	20150	20150	20150	0
108	20241111	181100	955179960	20150	20150	20150	20150	0
109	20241111	181000	955179960	20150	20150	20150	20150	0
110	20241111	180900	955179960	20150	20150	20150	20150	0
111	20241111	180800	955179960	20150	20150	20150	20150	0
112	20241111	180700	955179960	20150	20150	20150	20150	0
113	20241111	180600	955179960	20150	20150	20150	20150	0
114	20241111	180500	955179960	20150	20150	20150	20150	0
115	20241111	180400	955179960	20150	20150	20150	20150	0
116	20241111	180300	955179960	20150	20150	20150	20150	0
117	20241111	180200	955179960	20150	20150	20150	20150	0
118	20241111	180100	955179960	20150	20150	20150	20150	0
119	20241111	180000	955179960	20150	20150	20150	20150	0
120	20241111	175900	955179960	20150	20150	20150	20150	0
121	20241111	175800	955179960	20150	20150	20150	20150	0
122	20241111	175700	955179960	20150	20150	20150	20150	1776
123	20241111	175600	955179960	20150	20150	20150	20150	0
124	20241111	175500	955179960	20150	20150	20150	20150	0
125	20241111	175400	955179960	20150	20150	20150	20150	0
126	20241111	175300	955179960	20150	20150	20150	20150	0
127	20241111	175200	955179960	20150	20150	20150	20150	0
128	20241111	175100	955179960	20150	20150	20150	20150	0
129	20241111	175000	955179960	20150	20150	20150	20150	0
130	20241111	174900	955179960	20150	20150	20150	20150	0
131	20241111	174800	955179960	20150	20150	20150	20150	0
132	20241111	174700	955179960	20150	20150	20150	20150	0
133	20241111	174600	955179960	20150	20150	20150	20150	0
134	20241111	174500	955179960	20150	20150	20150	20150	0
135	20241111	174400	955179960	20150	20150	20150	20150	0
136	20241111	174300	955179960	20150	20150	20150	20150	0
137	20241111	174200	955179960	20150	20150	20150	20150	0
138	20241111	174100	955179960	20150	20150	20150	20150	0
139	20241111	174000	955179960	20150	20150	20150	20150	0
140	20241111	173900	955179960	20150	20150	20150	20150	0
141	20241111	173800	955179960	20150	20150	20150	20150	0
142	20241111	173700	955179960	20150	20150	20150	20150	0
143	20241111	173600	955179960	20150	20150	20150	20150	0
144	20241111	173500	955179960	20150	20150	20150	20150	0
145	20241111	173400	955179960	20150	20150	20150	20150	0
146	20241111	173300	955179960	20150	20150	20150	20150	0
147	20241111	173200	955179960	20150	20150	20150	20150	0
148	20241111	173100	955179960	20150	20150	20150	20150	0
149	20241111	173000	955179960	20150	20150	20150	20150	0
150	20241111	172900	955179960	20150	20150	20150	20150	0
151	20241111	172800	955179960	20150	20150	20150	20150	0
152	20241111	172700	955179960	20150	20150	20150	20150	1776
153	20241111	172600	955179960	20150	20150	20150	20150	0
154	20241111	172500	955179960	20150	20150	20150	20150	0
155	20241111	172400	955179960	20150	20150	20150	20150	0
156	20241111	172300	955179960	20150	20150	20150	20150	0
157	20241111	172200	955179960	20150	20150	20150	20150	0
158	20241111	172100	955179960	20150	20150	20150	20150	0
159	20241111	172000	955179960	20150	20150	20150	20150	0
160	20241111	171900	955179960	20150	20150	20150	20150	0
161	20241111	171800	955179960	20150	20150	20150	20150	0
162	20241111	171700	955179960	20150	20150	20150	20150	0
163	20241111	171600	955179960	20150	20150	20150	20150	0
164	20241111	171500	955179960	20150	20150	20150	20150	0
165	20241111	171400	955179960	20150	20150	20150	20150	0
166	20241111	171300	955179960	20150	20150	20150	20150	0
167	20241111	171200	955179960	20150	20150	20150	20150	0
168	20241111	171100	955179960	20150	20150	20150	20150	0
169	20241111	171000	955179960	20150	20150	20150	20150	0
170	20241111	170900	955179960	20150	20150	20150	20150	0
171	20241111	170800	955179960	20150	20150	20150	20150	0
172	20241111	170700	955179960	20150	20150	20150	20150	0
173	20241111	170600	955179960	20150	20150	20150	20150	0
174	20241111	170500	955179960	20150	20150	20150	20150	0
175	20241111	170400	955179960	20150	20150	20150	20150	0
176	20241111	170300	955179960	20150	20150	20150	20150	0
177	20241111	170200	955179960	20150	20150	20150	20150	0
178	20241111	170100	955179960	20150	20150	20150	20150	0
179	20241111	170000	955179960	20150	20150	20150	20150	0
180	20241111	165900	955179960	20150	20150	20150	20150	0
181	20241111	165800	955179960	20150	20150	20150	20150	0
182	20241111	165700	955179960	20150	20150	20150	20150	1776
183	20241111	165600	955179960	20150	20150	20150	20150	0
184	20241111	165500	955179960	20150	20150	20150	20150	0
185	20241111	165400	955179960	20150	20150	20150	20150	0
186	20241111	165300	955179960	20150	20150	20150	20150	0
187	20241111	165200	955179960	20150	20150	20150	20150	0
188	20241111	165100	955179960	20150	20150	20150	20150	0
189	20241111	165000	955179960	20150	20150	20150	20150	0
190	20241111	164900	955179960	20150	20150	20150	20150	0
191	20241111	164800	955179960	20150	20150	20150	20150	0
192	20241111	164700	955179960	20150	20150	20150	20150	0
193	20241111	164600	955179960	20150	20150	20150	20150	0
194	20241111	164500	955179960	20150	20150	20150	20150	0
195	20241111	164400	955179960	20150	20150	20150	20150	0
196	20241111	164300	955179960	20150	20150	20150	20150	0
197	20241111	164200	955179960	20150	20150	20150	20150	0
198	20241111	164100	955179960	20150	20150	20150	20150	0
199	20241111	164000	955179960	20150	20150	20150	20150	0
200	20241111	163900	955179960	20150	20150	20150	20150	0
201	20241111	163800	955179960	20150	20150	20150	20150	0
202	20241111	163700	955179960	20150	20150	20150	20150	0
203	20241111	163600	955179960	20150	20150	20150	20150	0
204	20241111	163500	955179960	20150	20150	20150	20150	0
205	20241111	163400	955179960	20150	20150	20150	20150	0
206	20241111	163300	955179960	20150	20150	20150	20150	0
207	20241111	163200	955179960	20150	20150	20150	20150	0
208	20241111	163100	955179960	20150	20150	20150	20150	0
209	20241111	163000	955179960	20150	20150	20150	20150	0
210	20241111	162900	955179960	20150	20150	20150	20150	0
211	20241111	162800	955179960	20150	20150	20150	20150	0
212	20241111	162700	955179960	20150	20150	20150	20150	1776
213	20241111	162600	955179960	20150	20150	20150	20150	0
214	20241111	162500	955179960	20150	20150	20150	20150	0
215	20241111	162400	955179960	20150	20150	20150	20150	0
216	20241111	162300	955179960	20150	20150	20150	20150	0
217	20241111	162200	955179960	20150	20150	20150	20150	0
218	20241111	162100	955179960	20150	20150	20150	20150	0
219	20241111	162000	955179960	20150	20150	20150	20150	0
220	20241111	161900	955179960	20150	20150	20150	20150	0
221	20241111	161800	955179960	20150	20150	20150	20150	0
222	20241111	161700	955179960	20150	20150	20150	20150	0
223	20241111	161600	955179960	20150	20150	20150	20150	0
224	20241111	161500	955179960	20150	20150	20150	20150	0
225	20241111	161400	955179960	20150	20150	20150	20150	0
226	20241111	161300	955179960	20150	20150	20150	20150	0
227	20241111	161200	955179960	20150	20150	20150	20150	0
228	20241111	161100	955179960	20150	20150	20150	20150	0
229	20241111	161000	955179960	20150	20150	20150	20150	0
230	20241111	160900	955179960	20150	20150	20150	20150	0
231	20241111	160800	955179960	20150	20150	20150	20150	0
232	20241111	160700	955179960	20150	20150	20150	20150	0
233	20241111	160600	955179960	20150	20150	20150	20150	0
234	20241111	160500	955179960	20150	20150	20150	20150	0
235	20241111	160400	955179960	20150	20150	20150	20150	0
236	20241111	160300	955179960	20150	20150	20150	20150	0
237	20241111	160200	955179960	20150	20150	20150	20150	0
238	20241111	160100	955179960	20150	20150	20150	20150	0
239	20241111	160000	955179960	20150	20150	20150	20150	0
240	20241111	155900	955179960	20150	20150	20150	20150	0
241	20241111	155800	955179960	20150	20150	20150	20150	0
242	20241111	155700	955179960	20150	20150	20150	20150	1776
243	20241111	155600	955179960	20150	20150	20150	20150	0
244	20241111	155500	955179960	20150	20150	20150	20150	0
245	20241111	155400	955179960	20150	20150	20150	20150	0
246	20241111	155300	955179960	20150	20150	20150	20150	0
247	20241111	155200	955179960	20150	20150	20150	20150	0
248	20241111	155100	955179960	20150	20150	20150	20150	0
249	20241111	155000	955179960	20150	20150	20150	20150	0
250	20241111	154900	955179960	20150	20150	20150	20150	0
251	20241111	154800	955179960	20150	20150	20150	20150	0
252	20241111	154700	955179960	20150	20150	20150	20150	0
253	20241111	154600	955179960	20150	20150	20150	20150	0
254	20241111	154500	955179960	20150	20150	20150	20150	0
255	20241111	154400	955179960	20150	20150	20150	20150	0
256	20241111	154300	955179960	20150	20150	20150	20150	0
257	20241111	154200	955179960	20150	20150	20150	20150	0
258	20241111	154100	955179960	20150	20150	20150	20150	0
259	20241111	154000	955179960	20150	20150	20150	20150	0
260	20241111	153900	955179960	20150	20150	20150	20150	0
261	20241111	153800	955179960	20150	20150	20150	20150	0
262	20241111	153700	955179960	20150	20150	20150	20150	0
263	20241111	153600	955179960	20150	20150	20150	20150	0
264	20241111	153500	955179960	20150	20150	20150	20150	0
265	20241111	153400	955179960	20150	20150	20150	20150	0
266	20241111	153300	955179960	20150	20150	20150	20150	0
267	20241111	153200	955179960	20150	20150	20150	20150	0
268	20241111	153100	955179960	20150	20150	20150	20150	0
269	20241111	153000	955179960	20150	20150	20150	20150	1776
270	20241111	152900	919393560	20050	20050	20050	20050	0
271	20241111	152800	919393560	20050	20050	20050	20050	0
272	20241111	152700	919393560	20050	20050	20050	20050	0
273	20241111	152600	919393560	20050	20050	20050	20050	0
274	20241111	152500	919393560	20050	20050	20050	20050	0
275	20241111	152400	919393560	20050	20050	20050	20050	0
276	20241111	152300	919393560	20050	20050	20050	20050	0
277	20241111	152200	919393560	20050	20050	20050	20050	0
278	20241111	152100	919393560	20050	20050	20050	20050	0
279	20241111	152000	919393560	20050	20050	20050	20050	0
280	20241111	151900	919393560	20050	20050	20150	20000	250
281	20241111	151800	914368060	20050	20050	20200	20050	107
282	20241111	151700	912213960	20100	20100	20150	20100	67
283	20241111	151600	910867210	20100	20150	20250	20100	155
284	20241111	151500	907742860	20100	20100	20150	20050	69
285	20241111	151400	906355610	20100	20100	20100	20100	25
286	20241111	151300	905853110	20100	20100	20200	20100	126
287	20241111	151200	903318210	20150	20150	20150	20150	105
288	20241111	151100	901202460	20150	20100	20250	20050	1050
289	20241111	151000	880004660	20050	20100	20100	20050	125
290	20241111	150900	877496710	20050	20100	20150	20050	233
291	20241111	150800	872813910	20100	20050	20100	20000	619
292	20241111	150700	860402910	20050	20050	20100	20050	99
293	20241111	150600	858416310	20100	20050	20100	20050	108
294	20241111	150500	856249610	20050	20050	20100	20050	145
295	20241111	150400	853340560	20050	20050	20050	20050	41
296	20241111	150300	852518510	20050	20050	20050	20050	33
297	20241111	150200	851856860	20000	20050	20050	20000	46
298	20241111	150100	850934710	20050	20100	20100	20050	53
299	20241111	150000	849870810	20150	20050	20150	20050	48
300	20241111	145900	848907010	20100	20000	20100	19990	846
301	20241111	145800	831974260	20050	20000	20050	20000	852
302	20241111	145700	814922610	20000	20000	20000	20000	32
303	20241111	145600	814282610	20050	20050	20050	20000	205
304	20241111	145500	810180510	20050	20050	20050	20050	0
305	20241111	145400	810180510	20050	20000	20050	20000	31
306	20241111	145300	809559260	20000	20050	20050	20000	146
307	20241111	145200	806637610	20000	20000	20050	20000	33
308	20241111	145100	805976310	20000	20050	20050	20000	81
309	20241111	145000	804355060	20050	20000	20050	20000	520
310	20241111	144900	793935960	20000	19970	20000	19970	102
311	20241111	144800	791898090	19970	19970	19970	19970	32
312	20241111	144700	791259050	19950	19950	19950	19950	50
313	20241111	144600	790261550	19960	19950	20000	19950	202
314	20241111	144500	786228630	19930	19930	19940	19920	125
315	20241111	144400	783737360	19930	19930	19930	19930	25
316	20241111	144300	783239110	19930	19930	19930	19930	4
317	20241111	144200	783159390	19930	19930	19930	19930	87
318	20241111	144100	781425480	19930	19920	19930	19920	170
319	20241111	144000	778038770	19920	19920	19920	19920	2
320	20241111	143900	777998930	19920	19940	19940	19920	268
321	20241111	143800	772660100	19930	19900	19970	19880	622
322	20241111	143700	760265770	19900	19860	19900	19860	305
323	20241111	143600	754202100	19860	19860	19860	19860	33
324	20241111	143500	753546720	19850	19840	19850	19840	128
325	20241111	143400	751006340	19830	19840	19840	19830	12
326	20241111	143300	750768360	19850	19850	19860	19840	108
327	20241111	143200	748624670	19850	19850	19850	19850	26
328	20241111	143100	748108570	19860	19860	19860	19850	27
329	20241111	143000	747572360	19860	19860	19860	19860	36
330	20241111	142900	746857400	19860	19850	19870	19840	47
331	20241111	142800	745924620	19870	19840	19870	19840	102
332	20241111	142700	743899060	19840	19840	19840	19840	27
333	20241111	142600	743363380	19830	19840	19840	19830	367
334	20241111	142500	736082110	19830	19840	19840	19830	52
335	20241111	142400	735050630	19840	19840	19880	19840	110
336	20241111	142300	732866980	19840	19840	19850	19840	43
337	20241111	142200	732013750	19830	19840	19840	19820	525
338	20241111	142100	721603200	19830	19830	19830	19830	0
339	20241111	142000	721603200	19830	19820	19830	19820	11
340	20241111	141900	721385130	19820	19810	19840	19810	329
341	20241111	141800	714861560	19820	19820	19820	19810	47
342	20241111	141700	713930140	19810	19800	19820	19800	3
343	20241111	141600	713870710	19820	19790	19820	19790	36
344	20241111	141500	713157280	19790	19790	19790	19770	97
345	20241111	141400	711239550	19830	19830	19830	19830	0
346	20241111	141300	711239550	19830	19740	19830	19740	74
347	20241111	141200	709773690	19750	19740	19750	19740	4
348	20241111	141100	709694710	19750	19680	19750	19680	916
349	20241111	141000	691651230	19680	19680	19680	19680	0
350	20241111	140900	691651230	19680	19680	19680	19680	43
351	20241111	140800	690804990	19690	19680	19690	19680	54
352	20241111	140700	689741940	19700	19700	19700	19700	0
353	20241111	140600	689741940	19700	19680	19700	19680	122
354	20241111	140500	687339830	19680	19680	19680	19680	2
355	20241111	140400	687300470	19670	19620	19670	19620	950
356	20241111	140300	668632940	19620	19620	19620	19620	10
357	20241111	140200	668436740	19630	19630	19630	19630	0
358	20241111	140100	668436740	19630	19630	19630	19630	34
359	20241111	140000	667769320	19610	19610	19610	19610	441
360	20241111	135900	659121310	19610	19610	19610	19610	8
361	20241111	135800	658964430	19610	19610	19610	19610	18
362	20241111	135700	658611450	19610	19650	19650	19610	1557
363	20241111	135600	628051350	19650	19660	19660	19650	6
364	20241111	135500	627933440	19660	19660	19660	19660	4
365	20241111	135400	627854800	19660	19660	19660	19660	0
366	20241111	135300	627854800	19660	19660	19660	19660	2
367	20241111	135200	627815480	19660	19660	19660	19660	251
368	20241111	135100	622880820	19660	19660	19660	19660	0
369	20241111	135000	622880820	19660	19660	19660	19660	80
370	20241111	134900	621308020	19680	19680	19680	19680	0
371	20241111	134800	621308020	19680	19680	19680	19660	224
372	20241111	134700	616901970	19680	19680	19680	19680	2
373	20241111	134600	616862610	19680	19670	19680	19670	12
374	20241111	134500	616626550	19680	19680	19680	19680	6
375	20241111	134400	616508470	19680	19680	19680	19680	0
376	20241111	134300	616508470	19680	19670	19680	19670	34
377	20241111	134200	615839360	19690	19690	19690	19690	0
378	20241111	134100	615839360	19690	19690	19690	19670	19
379	20241111	134000	615465400	19660	19660	19660	19660	2
380	20241111	133900	615426080	19650	19640	19650	19640	4
381	20241111	133800	615347510	19650	19650	19650	19650	9
382	20241111	133700	615170660	19650	19680	19680	19650	300
383	20241111	133600	609274240	19680	19700	19700	19680	89
384	20241111	133500	607522080	19690	19690	19700	19690	37
385	20241111	133400	606793210	19690	19700	19700	19690	35
386	20241111	133300	606104020	19700	19700	19700	19700	2
387	20241111	133200	606064620	19700	19680	19700	19680	103
388	20241111	133100	604036750	19680	19680	19680	19680	0
389	20241111	133000	604036750	19680	19670	19680	19670	62
390	20241111	132900	602816960	19680	19680	19680	19680	9
391	20241111	132800	602639840	19690	19680	19700	19680	31
392	20241111	132700	602029690	19670	19670	19670	19670	10
393	20241111	132600	601832990	19670	19670	19670	19670	14
394	20241111	132500	601557610	19670	19670	19670	19670	11
395	20241111	132400	601341240	19690	19660	19690	19660	4
396	20241111	132300	601262550	19660	19640	19660	19640	366
397	20241111	132200	594072200	19640	19630	19640	19630	38
398	20241111	132100	593325890	19640	19640	19640	19640	0
399	20241111	132000	593325890	19640	19620	19640	19620	26
400	20241111	131900	592815360	19610	19610	19610	19610	0
401	20241111	131800	592815360	19610	19620	19620	19610	97
402	20241111	131700	590912840	19640	19640	19640	19640	0
403	20241111	131600	590912840	19640	19640	19640	19640	0
404	20241111	131500	590912840	19640	19640	19640	19640	0
405	20241111	131400	590912840	19640	19630	19640	19630	26
406	20241111	131300	590402370	19620	19620	19620	19620	199
407	20241111	131200	586497990	19610	19610	19610	19610	4
408	20241111	131100	586419550	19610	19610	19610	19610	0
409	20241111	131000	586419550	19610	19620	19620	19600	64
410	20241111	130900	585164770	19620	19610	19620	19610	26
411	20241111	130800	584654660	19600	19610	19610	19600	633
412	20241111	130700	572241830	19610	19610	19610	19610	2
413	20241111	130600	572202610	19610	19610	19610	19610	3
414	20241111	130500	572143780	19610	19610	19610	19610	2
415	20241111	130400	572104560	19610	19610	19610	19610	25
416	20241111	130300	571614310	19610	19610	19610	19610	3
417	20241111	130200	571555480	19610	19610	19610	19610	0
418	20241111	130100	571555480	19610	19610	19610	19610	3
419	20241111	130000	571496650	19610	19600	19610	19600	27
420	20241111	125900	570967190	19600	19600	19600	19600	0
421	20241111	125800	570967190	19600	19620	19620	19600	135
422	20241111	125700	568320710	19620	19620	19620	19620	4
423	20241111	125600	568242230	19620	19620	19620	19620	49
424	20241111	125500	567280850	19610	19620	19620	19600	68
425	20241111	125400	565947630	19620	19610	19620	19610	362
426	20241111	125300	558848800	19610	19610	19610	19610	61
427	20241111	125200	557652590	19600	19600	19610	19600	14
428	20241111	125100	557378070	19610	19610	19610	19610	0
429	20241111	125000	557378070	19610	19610	19610	19610	0
430	20241111	124900	557378070	19610	19580	19610	19580	233
431	20241111	124800	552810380	19580	19590	19590	19580	9
432	20241111	124700	552634150	19590	19600	19600	19590	20
433	20241111	124600	552242300	19610	19610	19610	19610	3
434	20241111	124500	552183470	19610	19610	19610	19610	7
435	20241111	124400	552046200	19610	19610	19610	19610	0
436	20241111	124300	552046200	19610	19610	19610	19610	0
437	20241111	124200	552046200	19610	19600	19610	19600	8
438	20241111	124100	551889390	19610	19610	19610	19610	0
439	20241111	124000	551889390	19610	19610	19610	19610	0
440	20241111	123900	551889390	19610	19580	19610	19580	11
441	20241111	123800	551673830	19610	19610	19610	19610	0
442	20241111	123700	551673830	19610	19570	19610	19570	4
443	20241111	123600	551595510	19590	19570	19590	19570	4
444	20241111	123500	551517200	19560	19560	19560	19560	25
445	20241111	123400	551028200	19550	19550	19550	19550	0
446	20241111	123300	551028200	19550	19550	19550	19550	4
447	20241111	123200	550950000	19560	19550	19560	19550	58
448	20241111	123100	549815800	19550	19550	19550	19550	7
449	20241111	123000	549678950	19540	19540	19540	19540	0
450	20241111	122900	549678950	19540	19550	19550	19540	58
451	20241111	122800	548545360	19570	19560	19570	19560	28
452	20241111	122700	547997550	19550	19550	19550	19550	1
453	20241111	122600	547978000	19550	19550	19550	19550	0
454	20241111	122500	547978000	19550	19520	19550	19520	2
455	20241111	122400	547938930	19540	19540	19620	19540	23
456	20241111	122300	547487900	19620	19620	19620	19620	0
457	20241111	122200	547487900	19620	19620	19620	19620	0
458	20241111	122100	547487900	19620	19500	19620	19500	838
459	20241111	122000	531124620	19500	19490	19500	19490	9
460	20241111	121900	530949140	19500	19500	19500	19500	7
461	20241111	121800	530812640	19490	19500	19500	19490	230
462	20241111	121700	526328790	19510	19520	19520	19510	23
463	20241111	121600	525879990	19510	19510	19510	19510	0
464	20241111	121500	525879990	19510	19510	19510	19510	4
465	20241111	121400	525801950	19520	19530	19530	19520	212
466	20241111	121300	521663690	19530	19530	19530	19530	0
467	20241111	121200	521663690	19530	19530	19530	19530	0
468	20241111	121100	521663690	19530	19540	19540	19530	274
469	20241111	121000	516310020	19550	19550	19550	19550	86
470	20241111	120900	514628720	19550	19550	19550	19550	16
471	20241111	120800	514315920	19560	19560	19560	19560	3
472	20241111	120700	514257240	19560	19560	19560	19560	3
473	20241111	120600	514198560	19560	19560	19560	19560	3
474	20241111	120500	514139880	19560	19560	19560	19560	2
475	20241111	120400	514100760	19550	19600	19600	19550	891
476	20241111	120300	496671400	19580	19600	19600	19580	7
477	20241111	120200	496534320	19600	19600	19600	19580	70
478	20241111	120100	495163560	19590	19590	19610	19590	143
479	20241111	120000	492362150	19610	19600	19610	19600	13
480	20241111	115900	492107260	19600	19600	19600	19600	4
481	20241111	115800	492028860	19610	19610	19630	19610	105
482	20241111	115700	489967830	19630	19590	19640	19590	256
483	20241111	115600	484944940	19580	19620	19630	19580	19
484	20241111	115500	484572440	19610	19600	19610	19600	15
485	20241111	115400	484278320	19600	19580	19620	19580	77
486	20241111	115300	482769020	19600	19600	19600	19600	0
487	20241111	115200	482769020	19600	19570	19650	19570	58
488	20241111	115100	481632200	19570	19550	19570	19550	29
489	20241111	115000	481064700	19560	19560	19560	19560	0
490	20241111	114900	481064700	19560	19540	19580	19540	20
491	20241111	114800	480673670	19540	19540	19540	19540	2
492	20241111	114700	480634590	19550	19530	19630	19530	14
493	20241111	114600	480360230	19520	19520	19520	19520	0
494	20241111	114500	480360230	19520	19520	19520	19520	0
495	20241111	114400	480360230	19520	19520	19520	19520	15
496	20241111	114300	480067430	19550	19510	19630	19510	111
497	20241111	114200	477896180	19520	19520	19520	19520	6
498	20241111	114100	477779060	19530	19520	19530	19520	11
499	20241111	114000	477564240	19530	19530	19540	19530	8
500	20241111	113900	477407970	19540	19510	19540	19510	3
501	20241111	113800	477349400	19520	19500	19520	19500	15
502	20241111	113700	477056670	19500	19500	19500	19500	3
503	20241111	113600	476998170	19500	19490	19520	19490	41
504	20241111	113500	476198630	19490	19500	19500	19490	275
505	20241111	113400	470838270	19510	19510	19510	19510	13
506	20241111	113300	470584640	19490	19490	19490	19490	0
507	20241111	113200	470584640	19490	19490	19490	19490	0
508	20241111	113100	470584640	19490	19490	19490	19490	13
509	20241111	113000	470331270	19490	19490	19490	19490	0
510	20241111	112900	470331270	19490	19470	19610	19470	207
511	20241111	112800	466296500	19460	19470	19490	19460	211
512	20241111	112700	462186670	19470	19470	19470	19470	0
513	20241111	112600	462186670	19470	19470	19470	19470	0
514	20241111	112500	462186670	19470	19470	19470	19470	0
515	20241111	112400	462186670	19470	19470	19470	19460	60
516	20241111	112300	461018700	19470	19470	19470	19470	14
517	20241111	112200	460746120	19470	19480	19480	19460	60
518	20241111	112100	459577980	19480	19480	19480	19480	0
519	20241111	112000	459577980	19480	19480	19480	19480	10
520	20241111	111900	459383180	19480	19470	19480	19470	21
521	20241111	111800	458974290	19480	19480	19480	19480	6
522	20241111	111700	458857410	19480	19480	19480	19480	0
523	20241111	111600	458857410	19480	19480	19480	19480	0
524	20241111	111500	458857410	19480	19480	19480	19480	2
525	20241111	111400	458818450	19470	19490	19490	19470	102
526	20241111	111300	456832390	19490	19470	19490	19470	58
527	20241111	111200	455702990	19470	19470	19470	19470	9
528	20241111	111100	455527760	19470	19460	19470	19460	12
529	20241111	111000	455294230	19460	19460	19460	19460	0
530	20241111	110900	455294230	19460	19460	19460	19460	3
531	20241111	110800	455235850	19460	19440	19460	19440	33
532	20241111	110700	454594290	19440	19440	19440	19440	0
533	20241111	110600	454594290	19440	19440	19440	19440	13
534	20241111	110500	454341570	19440	19440	19440	19440	1
535	20241111	110400	454322130	19450	19450	19450	19450	0
536	20241111	110300	454322130	19450	19440	19450	19440	16
537	20241111	110200	454011080	19430	19430	19430	19430	8
538	20241111	110100	453855640	19430	19430	19430	19430	28
539	20241111	110000	453311600	19430	19470	19470	19430	319
540	20241111	105900	447104940	19470	19470	19470	19470	26
541	20241111	105800	446598720	19460	19460	19460	19460	23
542	20241111	105700	446151140	19470	19470	19470	19470	20
543	20241111	105600	445761740	19470	19480	19480	19470	58
544	20241111	105500	444632240	19480	19480	19490	19480	26
545	20241111	105400	444125610	19490	19490	19490	19490	3
546	20241111	105300	444067140	19490	19490	19490	19490	15
547	20241111	105200	443774790	19480	19480	19480	19480	8
548	20241111	105100	443618950	19480	19480	19480	19480	2
549	20241111	105000	443579990	19490	19490	19490	19490	0
550	20241111	104900	443579990	19490	19490	19490	19460	454
551	20241111	104800	434742530	19460	19460	19460	19460	0
552	20241111	104700	434742530	19460	19480	19480	19460	50
553	20241111	104600	433769500	19490	19490	19490	19490	9
554	20241111	104500	433594090	19480	19480	19480	19480	2
555	20241111	104400	433555130	19460	19460	19490	19460	3
556	20241111	104300	433496720	19460	19460	19460	19460	7
557	20241111	104200	433360500	19460	19460	19460	19460	7
558	20241111	104100	433224280	19450	19450	19450	19450	1
559	20241111	104000	433204830	19450	19460	19500	19450	72
560	20241111	103900	431803040	19470	19480	19480	19450	279
561	20241111	103800	426372870	19480	19480	19480	19480	37
562	20241111	103700	425652110	19470	19470	19470	19470	29
563	20241111	103600	425087480	19470	19460	19470	19460	35
564	20241111	103500	424406370	19460	19450	19460	19450	41
565	20241111	103400	423608620	19450	19440	19450	19440	102
566	20241111	103300	421624750	19430	19430	19430	19430	44
567	20241111	103200	420769830	19420	19400	19420	19390	88
568	20241111	103100	419061950	19360	19370	19370	19360	13
569	20241111	103000	418810250	19360	19360	19360	19360	48
570	20241111	102900	417880970	19360	19360	19360	19360	55
571	20241111	102800	416816170	19350	19350	19350	19350	0
572	20241111	102700	416816170	19350	19360	19360	19350	279
573	20241111	102600	411416290	19370	19460	19460	19370	424
574	20241111	102500	403195670	19420	19440	19440	19410	341
575	20241111	102400	396575450	19460	19430	19460	19430	47
576	20241111	102300	395661510	19430	19440	19440	19430	15
577	20241111	102200	395369920	19430	19430	19430	19430	5
578	20241111	102100	395272770	19430	19440	19440	19430	25
579	20241111	102000	394786880	19440	19450	19450	19430	18
580	20241111	101900	394436890	19440	19440	19440	19440	0
581	20241111	101800	394436890	19440	19440	19440	19440	2
582	20241111	101700	394398010	19420	19430	19450	19420	259
583	20241111	101600	389360940	19430	19420	19430	19420	3
584	20241111	101500	389302660	19410	19410	19410	19410	0
585	20241111	101400	389302660	19410	19430	19440	19410	405
586	20241111	101300	381441520	19400	19410	19410	19380	918
587	20241111	101200	363640250	19420	19440	19440	19410	521
588	20241111	101100	353524830	19440	19420	19490	19420	39
589	20241111	101000	352766940	19420	19420	19470	19420	23
590	20241111	100900	352319670	19400	19360	19420	19360	390
591	20241111	100800	344759370	19360	19410	19410	19360	719
592	20241111	100700	330819980	19400	19410	19410	19400	25
593	20241111	100600	330334840	19410	19410	19420	19410	268
594	20241111	100500	325132440	19410	19410	19410	19410	10
595	20241111	100400	324938340	19410	19430	19460	19410	505
596	20241111	100300	315129800	19430	19460	19460	19430	284
597	20241111	100200	309610400	19450	19460	19470	19450	19
598	20241111	100100	309240610	19430	19460	19460	19430	443
599	20241111	100000	300631050	19460	19450	19470	19430	1024
600	20241111	095900	280706330	19450	19460	19460	19450	46
601	20241111	095800	279811390	19470	19450	19470	19450	4
602	20241111	095700	279733540	19460	19460	19470	19430	94
603	20241111	095600	277906090	19460	19440	19460	19440	838
604	20241111	095500	261615350	19430	19450	19460	19430	216
605	20241111	095400	257416360	19460	19450	19460	19440	60
606	20241111	095300	256248850	19460	19470	19670	19440	401
607	20241111	095200	248432940	19460	19450	19670	19440	347
608	20241111	095100	241673770	19450	19450	19450	19450	101
609	20241111	095000	239709320	19450	19450	19450	19450	3
610	20241111	094900	239650970	19450	19450	19450	19450	4
611	20241111	094800	239573170	19440	19420	19450	19420	13
612	20241111	094700	239320450	19420	19430	19600	19420	722
613	20241111	094600	225287530	19420	19430	19430	19420	269
614	20241111	094500	220063210	19420	19430	19430	19420	454
615	20241111	094400	211242180	19440	19440	19440	19440	290
616	20241111	094300	205604580	19440	19460	19460	19440	198
617	20241111	094200	201753600	19470	19480	19480	19470	13
618	20241111	094100	201500370	19480	19480	19480	19480	20
619	20241111	094000	201110770	19480	19480	19490	19460	37
620	20241111	093900	200389860	19460	19460	19460	19460	174
621	20241111	093800	197003820	19460	19450	19460	19450	274
622	20241111	093700	191671890	19450	19460	19470	19450	578
623	20241111	093600	180423960	19470	19470	19470	19470	15
624	20241111	093500	180131910	19480	19500	19510	19480	37
625	20241111	093400	179410790	19510	19510	19510	19510	0
626	20241111	093300	179410790	19510	19490	19510	19490	22
627	20241111	093200	178981990	19490	19470	19490	19470	22
628	20241111	093100	178553440	19470	19470	19470	19470	218
629	20241111	093000	174308980	19460	19470	19500	19460	89
630	20241111	092900	172574540	19490	19490	19500	19460	82
631	20241111	092800	170978020	19490	19490	19500	19470	315
632	20241111	092700	164839330	19500	19500	19500	19500	20
633	20241111	092600	164449330	19500	19500	19500	19500	51
634	20241111	092500	163454830	19500	19510	19510	19500	431
635	20241111	092400	155048070	19510	19520	19540	19510	209
636	20241111	092300	150970420	19510	19550	19560	19510	2062
637	20241111	092200	110678690	19550	19550	19550	19550	39
638	20241111	092100	109916240	19550	19550	19550	19550	6
639	20241111	092000	109798940	19650	19570	19650	19570	49
640	20241111	091900	108836170	19550	19550	19550	19550	21
641	20241111	091800	108425620	19550	19520	19550	19520	13
642	20241111	091700	108171680	19490	19490	19550	19490	372
643	20241111	091600	100919050	19550	19460	19550	19450	953
644	20241111	091500	82351730	19480	19480	19480	19460	50
645	20241111	091400	81378680	19480	19480	19480	19460	423
646	20241111	091300	73142680	19430	19460	19490	19420	216
647	20241111	091200	68943960	19460	19470	19470	19460	330
648	20241111	091100	62521420	19470	19530	19530	19470	110
649	20241111	091000	60376320	19540	19590	19590	19540	8
650	20241111	090900	60219750	19590	19590	19600	19590	509
651	20241111	090800	50248350	19590	19590	19590	19590	16
652	20241111	090700	49934910	19470	19660	19660	19460	419
653	20241111	090600	41766870	19670	19670	19670	19670	20
654	20241111	090500	41373470	19670	19530	19680	19530	93
655	20241111	090400	39548140	19520	19570	19570	19510	856
656	20241111	090300	22830160	19570	19630	19630	19560	699
657	20241111	090200	9139760	19630	19840	19840	19630	192
658	20241111	090100	5342900	19840	19910	19910	19840	54
659	20241111	090000	4268950	19920	19950	19950	19920	214