KissMeData/160980/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	202300	295079470	9700	9700	9700	9700	484
3	20241113	202200	295079470	9700	9700	9700	9700	0
4	20241113	202100	295079470	9700	9700	9700	9700	0
5	20241113	202000	295079470	9700	9700	9700	9700	0
6	20241113	201900	295079470	9700	9700	9700	9700	0
7	20241113	201800	295079470	9700	9700	9700	9700	0
8	20241113	201700	295079470	9700	9700	9700	9700	0
9	20241113	201600	295079470	9700	9700	9700	9700	0
10	20241113	201500	295079470	9700	9700	9700	9700	0
11	20241113	201400	295079470	9700	9700	9700	9700	0
12	20241113	201300	295079470	9700	9700	9700	9700	0
13	20241113	201200	295079470	9700	9700	9700	9700	0
14	20241113	201100	295079470	9700	9700	9700	9700	0
15	20241113	201000	295079470	9700	9700	9700	9700	0
16	20241113	200900	295079470	9700	9700	9700	9700	0
17	20241113	200800	295079470	9700	9700	9700	9700	0
18	20241113	200700	295079470	9700	9700	9700	9700	0
19	20241113	200600	295079470	9700	9700	9700	9700	0
20	20241113	200500	295079470	9700	9700	9700	9700	0
21	20241113	200400	295079470	9700	9700	9700	9700	0
22	20241113	200300	295079470	9700	9700	9700	9700	0
23	20241113	200200	295079470	9700	9700	9700	9700	0
24	20241113	200100	295079470	9700	9700	9700	9700	0
25	20241113	200000	295079470	9700	9700	9700	9700	0
26	20241113	195900	295079470	9700	9700	9700	9700	0
27	20241113	195800	295079470	9700	9700	9700	9700	0
28	20241113	195700	295079470	9700	9700	9700	9700	0
29	20241113	195600	295079470	9700	9700	9700	9700	0
30	20241113	195500	295079470	9700	9700	9700	9700	0
31	20241113	195400	295079470	9700	9700	9700	9700	0
32	20241113	195300	295079470	9700	9700	9700	9700	484
33	20241113	195200	295079470	9700	9700	9700	9700	0
34	20241113	195100	295079470	9700	9700	9700	9700	0
35	20241113	195000	295079470	9700	9700	9700	9700	0
36	20241113	194900	295079470	9700	9700	9700	9700	0
37	20241113	194800	295079470	9700	9700	9700	9700	0
38	20241113	194700	295079470	9700	9700	9700	9700	0
39	20241113	194600	295079470	9700	9700	9700	9700	0
40	20241113	194500	295079470	9700	9700	9700	9700	0
41	20241113	194400	295079470	9700	9700	9700	9700	0
42	20241113	194300	295079470	9700	9700	9700	9700	0
43	20241113	194200	295079470	9700	9700	9700	9700	0
44	20241113	194100	295079470	9700	9700	9700	9700	0
45	20241113	194000	295079470	9700	9700	9700	9700	0
46	20241113	193900	295079470	9700	9700	9700	9700	0
47	20241113	193800	295079470	9700	9700	9700	9700	0
48	20241113	193700	295079470	9700	9700	9700	9700	0
49	20241113	193600	295079470	9700	9700	9700	9700	0
50	20241113	193500	295079470	9700	9700	9700	9700	0
51	20241113	193400	295079470	9700	9700	9700	9700	0
52	20241113	193300	295079470	9700	9700	9700	9700	0
53	20241113	193200	295079470	9700	9700	9700	9700	0
54	20241113	193100	295079470	9700	9700	9700	9700	0
55	20241113	193000	295079470	9700	9700	9700	9700	0
56	20241113	192900	295079470	9700	9700	9700	9700	0
57	20241113	192800	295079470	9700	9700	9700	9700	0
58	20241113	192700	295079470	9700	9700	9700	9700	0
59	20241113	192600	295079470	9700	9700	9700	9700	0
60	20241113	192500	295079470	9700	9700	9700	9700	0
61	20241113	192400	295079470	9700	9700	9700	9700	0
62	20241113	192300	295079470	9700	9700	9700	9700	484
63	20241113	192200	295079470	9700	9700	9700	9700	0
64	20241113	192100	295079470	9700	9700	9700	9700	0
65	20241113	192000	295079470	9700	9700	9700	9700	0
66	20241113	191900	295079470	9700	9700	9700	9700	0
67	20241113	191800	295079470	9700	9700	9700	9700	0
68	20241113	191700	295079470	9700	9700	9700	9700	0
69	20241113	191600	295079470	9700	9700	9700	9700	0
70	20241113	191500	295079470	9700	9700	9700	9700	0
71	20241113	191400	295079470	9700	9700	9700	9700	0
72	20241113	191300	295079470	9700	9700	9700	9700	0
73	20241113	191200	295079470	9700	9700	9700	9700	0
74	20241113	191100	295079470	9700	9700	9700	9700	0
75	20241113	191000	295079470	9700	9700	9700	9700	0
76	20241113	190900	295079470	9700	9700	9700	9700	0
77	20241113	190800	295079470	9700	9700	9700	9700	0
78	20241113	190700	295079470	9700	9700	9700	9700	0
79	20241113	190600	295079470	9700	9700	9700	9700	0
80	20241113	190500	295079470	9700	9700	9700	9700	0
81	20241113	190400	295079470	9700	9700	9700	9700	0
82	20241113	190300	295079470	9700	9700	9700	9700	0
83	20241113	190200	295079470	9700	9700	9700	9700	0
84	20241113	190100	295079470	9700	9700	9700	9700	0
85	20241113	190000	295079470	9700	9700	9700	9700	0
86	20241113	185900	295079470	9700	9700	9700	9700	0
87	20241113	185800	295079470	9700	9700	9700	9700	0
88	20241113	185700	295079470	9700	9700	9700	9700	0
89	20241113	185600	295079470	9700	9700	9700	9700	0
90	20241113	185500	295079470	9700	9700	9700	9700	0
91	20241113	185400	295079470	9700	9700	9700	9700	0
92	20241113	185300	295079470	9700	9700	9700	9700	484
93	20241113	185200	295079470	9700	9700	9700	9700	0
94	20241113	185100	295079470	9700	9700	9700	9700	0
95	20241113	185000	295079470	9700	9700	9700	9700	0
96	20241113	184900	295079470	9700	9700	9700	9700	0
97	20241113	184800	295079470	9700	9700	9700	9700	0
98	20241113	184700	295079470	9700	9700	9700	9700	0
99	20241113	184600	295079470	9700	9700	9700	9700	0
100	20241113	184500	295079470	9700	9700	9700	9700	0
101	20241113	184400	295079470	9700	9700	9700	9700	0
102	20241113	184300	295079470	9700	9700	9700	9700	0
103	20241113	184200	295079470	9700	9700	9700	9700	0
104	20241113	184100	295079470	9700	9700	9700	9700	0
105	20241113	184000	295079470	9700	9700	9700	9700	0
106	20241113	183900	295079470	9700	9700	9700	9700	0
107	20241113	183800	295079470	9700	9700	9700	9700	0
108	20241113	183700	295079470	9700	9700	9700	9700	0
109	20241113	183600	295079470	9700	9700	9700	9700	0
110	20241113	183500	295079470	9700	9700	9700	9700	0
111	20241113	183400	295079470	9700	9700	9700	9700	0
112	20241113	183300	295079470	9700	9700	9700	9700	0
113	20241113	183200	295079470	9700	9700	9700	9700	0
114	20241113	183100	295079470	9700	9700	9700	9700	0
115	20241113	183000	295079470	9700	9700	9700	9700	0
116	20241113	182900	295079470	9700	9700	9700	9700	0
117	20241113	182800	295079470	9700	9700	9700	9700	0
118	20241113	182700	295079470	9700	9700	9700	9700	0
119	20241113	182600	295079470	9700	9700	9700	9700	0
120	20241113	182500	295079470	9700	9700	9700	9700	0
121	20241113	182400	295079470	9700	9700	9700	9700	0
122	20241113	182300	295079470	9700	9700	9700	9700	484
123	20241113	182200	295079470	9700	9700	9700	9700	0
124	20241113	182100	295079470	9700	9700	9700	9700	0
125	20241113	182000	295079470	9700	9700	9700	9700	0
126	20241113	181900	295079470	9700	9700	9700	9700	0
127	20241113	181800	295079470	9700	9700	9700	9700	0
128	20241113	181700	295079470	9700	9700	9700	9700	0
129	20241113	181600	295079470	9700	9700	9700	9700	0
130	20241113	181500	295079470	9700	9700	9700	9700	0
131	20241113	181400	295079470	9700	9700	9700	9700	0
132	20241113	181300	295079470	9700	9700	9700	9700	0
133	20241113	181200	295079470	9700	9700	9700	9700	0
134	20241113	181100	295079470	9700	9700	9700	9700	0
135	20241113	181000	295079470	9700	9700	9700	9700	0
136	20241113	180900	295079470	9700	9700	9700	9700	0
137	20241113	180800	295079470	9700	9700	9700	9700	0
138	20241113	180700	295079470	9700	9700	9700	9700	0
139	20241113	180600	295079470	9700	9700	9700	9700	0
140	20241113	180500	295079470	9700	9700	9700	9700	0
141	20241113	180400	295079470	9700	9700	9700	9700	0
142	20241113	180300	295079470	9700	9700	9700	9700	0
143	20241113	180200	295079470	9700	9700	9700	9700	0
144	20241113	180100	295079470	9700	9700	9700	9700	0
145	20241113	180000	295079470	9700	9700	9700	9700	0
146	20241113	175900	295079470	9700	9700	9700	9700	0
147	20241113	175800	295079470	9700	9700	9700	9700	0
148	20241113	175700	295079470	9700	9700	9700	9700	0
149	20241113	175600	295079470	9700	9700	9700	9700	0
150	20241113	175500	295079470	9700	9700	9700	9700	0
151	20241113	175400	295079470	9700	9700	9700	9700	0
152	20241113	175300	295079470	9700	9700	9700	9700	484
153	20241113	175200	295079470	9700	9700	9700	9700	0
154	20241113	175100	295079470	9700	9700	9700	9700	0
155	20241113	175000	295079470	9700	9700	9700	9700	0
156	20241113	174900	295079470	9700	9700	9700	9700	0
157	20241113	174800	295079470	9700	9700	9700	9700	0
158	20241113	174700	295079470	9700	9700	9700	9700	0
159	20241113	174600	295079470	9700	9700	9700	9700	0
160	20241113	174500	295079470	9700	9700	9700	9700	0
161	20241113	174400	295079470	9700	9700	9700	9700	0
162	20241113	174300	295079470	9700	9700	9700	9700	0
163	20241113	174200	295079470	9700	9700	9700	9700	0
164	20241113	174100	295079470	9700	9700	9700	9700	0
165	20241113	174000	295079470	9700	9700	9700	9700	0
166	20241113	173900	295079470	9700	9700	9700	9700	0
167	20241113	173800	295079470	9700	9700	9700	9700	0
168	20241113	173700	295079470	9700	9700	9700	9700	0
169	20241113	173600	295079470	9700	9700	9700	9700	0
170	20241113	173500	295079470	9700	9700	9700	9700	0
171	20241113	173400	295079470	9700	9700	9700	9700	0
172	20241113	173300	295079470	9700	9700	9700	9700	0
173	20241113	173200	295079470	9700	9700	9700	9700	0
174	20241113	173100	295079470	9700	9700	9700	9700	0
175	20241113	173000	295079470	9700	9700	9700	9700	0
176	20241113	172900	295079470	9700	9700	9700	9700	0
177	20241113	172800	295079470	9700	9700	9700	9700	0
178	20241113	172700	295079470	9700	9700	9700	9700	0
179	20241113	172600	295079470	9700	9700	9700	9700	0
180	20241113	172500	295079470	9700	9700	9700	9700	0
181	20241113	172400	295079470	9700	9700	9700	9700	0
182	20241113	172300	295079470	9700	9700	9700	9700	484
183	20241113	172200	295079470	9700	9700	9700	9700	0
184	20241113	172100	295079470	9700	9700	9700	9700	0
185	20241113	172000	295079470	9700	9700	9700	9700	0
186	20241113	171900	295079470	9700	9700	9700	9700	0
187	20241113	171800	295079470	9700	9700	9700	9700	0
188	20241113	171700	295079470	9700	9700	9700	9700	0
189	20241113	171600	295079470	9700	9700	9700	9700	0
190	20241113	171500	295079470	9700	9700	9700	9700	0
191	20241113	171400	295079470	9700	9700	9700	9700	0
192	20241113	171300	295079470	9700	9700	9700	9700	0
193	20241113	171200	295079470	9700	9700	9700	9700	0
194	20241113	171100	295079470	9700	9700	9700	9700	0
195	20241113	171000	295079470	9700	9700	9700	9700	0
196	20241113	170900	295079470	9700	9700	9700	9700	0
197	20241113	170800	295079470	9700	9700	9700	9700	0
198	20241113	170700	295079470	9700	9700	9700	9700	0
199	20241113	170600	295079470	9700	9700	9700	9700	0
200	20241113	170500	295079470	9700	9700	9700	9700	0
201	20241113	170400	295079470	9700	9700	9700	9700	0
202	20241113	170300	295079470	9700	9700	9700	9700	0
203	20241113	170200	295079470	9700	9700	9700	9700	0
204	20241113	170100	295079470	9700	9700	9700	9700	0
205	20241113	170000	295079470	9700	9700	9700	9700	0
206	20241113	165900	295079470	9700	9700	9700	9700	0
207	20241113	165800	295079470	9700	9700	9700	9700	0
208	20241113	165700	295079470	9700	9700	9700	9700	0
209	20241113	165600	295079470	9700	9700	9700	9700	0
210	20241113	165500	295079470	9700	9700	9700	9700	0
211	20241113	165400	295079470	9700	9700	9700	9700	0
212	20241113	165300	295079470	9700	9700	9700	9700	484
213	20241113	165200	295079470	9700	9700	9700	9700	0
214	20241113	165100	295079470	9700	9700	9700	9700	0
215	20241113	165000	295079470	9700	9700	9700	9700	0
216	20241113	164900	295079470	9700	9700	9700	9700	0
217	20241113	164800	295079470	9700	9700	9700	9700	0
218	20241113	164700	295079470	9700	9700	9700	9700	0
219	20241113	164600	295079470	9700	9700	9700	9700	0
220	20241113	164500	295079470	9700	9700	9700	9700	0
221	20241113	164400	295079470	9700	9700	9700	9700	0
222	20241113	164300	295079470	9700	9700	9700	9700	0
223	20241113	164200	295079470	9700	9700	9700	9700	0
224	20241113	164100	295079470	9700	9700	9700	9700	0
225	20241113	164000	295079470	9700	9700	9700	9700	0
226	20241113	163900	295079470	9700	9700	9700	9700	0
227	20241113	163800	295079470	9700	9700	9700	9700	0
228	20241113	163700	295079470	9700	9700	9700	9700	0
229	20241113	163600	295079470	9700	9700	9700	9700	0
230	20241113	163500	295079470	9700	9700	9700	9700	0
231	20241113	163400	295079470	9700	9700	9700	9700	0
232	20241113	163300	295079470	9700	9700	9700	9700	0
233	20241113	163200	295079470	9700	9700	9700	9700	0
234	20241113	163100	295079470	9700	9700	9700	9700	0
235	20241113	163000	295079470	9700	9700	9700	9700	0
236	20241113	162900	295079470	9700	9700	9700	9700	0
237	20241113	162800	295079470	9700	9700	9700	9700	0
238	20241113	162700	295079470	9700	9700	9700	9700	0
239	20241113	162600	295079470	9700	9700	9700	9700	0
240	20241113	162500	295079470	9700	9700	9700	9700	0
241	20241113	162400	295079470	9700	9700	9700	9700	0
242	20241113	162300	295079470	9700	9700	9700	9700	484
243	20241113	162200	295079470	9700	9700	9700	9700	0
244	20241113	162100	295079470	9700	9700	9700	9700	0
245	20241113	162000	295079470	9700	9700	9700	9700	0
246	20241113	161900	295079470	9700	9700	9700	9700	0
247	20241113	161800	295079470	9700	9700	9700	9700	0
248	20241113	161700	295079470	9700	9700	9700	9700	0
249	20241113	161600	295079470	9700	9700	9700	9700	0
250	20241113	161500	295079470	9700	9700	9700	9700	0
251	20241113	161400	295079470	9700	9700	9700	9700	0
252	20241113	161300	295079470	9700	9700	9700	9700	0
253	20241113	161200	295079470	9700	9700	9700	9700	0
254	20241113	161100	295079470	9700	9700	9700	9700	0
255	20241113	161000	295079470	9700	9700	9700	9700	0
256	20241113	160900	295079470	9700	9700	9700	9700	0
257	20241113	160800	295079470	9700	9700	9700	9700	0
258	20241113	160700	295079470	9700	9700	9700	9700	0
259	20241113	160600	295079470	9700	9700	9700	9700	0
260	20241113	160500	295079470	9700	9700	9700	9700	0
261	20241113	160400	295079470	9700	9700	9700	9700	0
262	20241113	160300	295079470	9700	9700	9700	9700	0
263	20241113	160200	295079470	9700	9700	9700	9700	0
264	20241113	160100	295079470	9700	9700	9700	9700	0
265	20241113	160000	295079470	9700	9700	9700	9700	0
266	20241113	155900	295079470	9700	9700	9700	9700	0
267	20241113	155800	295079470	9700	9700	9700	9700	0
268	20241113	155700	295079470	9700	9700	9700	9700	0
269	20241113	155600	295079470	9700	9700	9700	9700	0
270	20241113	155500	295079470	9700	9700	9700	9700	0
271	20241113	155400	295079470	9700	9700	9700	9700	0
272	20241113	155300	295079470	9700	9700	9700	9700	484
273	20241113	155200	295079470	9700	9700	9700	9700	0
274	20241113	155100	295079470	9700	9700	9700	9700	0
275	20241113	155000	295079470	9700	9700	9700	9700	0
276	20241113	154900	295079470	9700	9700	9700	9700	0
277	20241113	154800	295079470	9700	9700	9700	9700	0
278	20241113	154700	295079470	9700	9700	9700	9700	0
279	20241113	154600	295079470	9700	9700	9700	9700	0
280	20241113	154500	295079470	9700	9700	9700	9700	0
281	20241113	154400	295079470	9700	9700	9700	9700	0
282	20241113	154300	295079470	9700	9700	9700	9700	0
283	20241113	154200	295079470	9700	9700	9700	9700	0
284	20241113	154100	295079470	9700	9700	9700	9700	0
285	20241113	154000	295079470	9700	9700	9700	9700	0
286	20241113	153900	295079470	9700	9700	9700	9700	0
287	20241113	153800	295079470	9700	9700	9700	9700	0
288	20241113	153700	295079470	9700	9700	9700	9700	0
289	20241113	153600	295079470	9700	9700	9700	9700	0
290	20241113	153500	295079470	9700	9700	9700	9700	0
291	20241113	153400	295079470	9700	9700	9700	9700	0
292	20241113	153300	295079470	9700	9700	9700	9700	0
293	20241113	153200	295079470	9700	9700	9700	9700	0
294	20241113	153100	295079470	9700	9700	9700	9700	0
295	20241113	153000	295079470	9700	9700	9700	9700	484
296	20241113	152900	290384670	9700	9700	9700	9700	0
297	20241113	152800	290384670	9700	9700	9700	9700	0
298	20241113	152700	290384670	9700	9700	9700	9700	0
299	20241113	152600	290384670	9700	9700	9700	9700	0
300	20241113	152500	290384670	9700	9700	9700	9700	0
301	20241113	152400	290384670	9700	9700	9700	9700	0
302	20241113	152300	290384670	9700	9700	9700	9700	0
303	20241113	152200	290384670	9700	9700	9700	9700	0
304	20241113	152100	290384670	9700	9700	9700	9700	0
305	20241113	152000	290384670	9700	9700	9700	9700	0
306	20241113	151900	290384670	9700	9700	9700	9700	0
307	20241113	151800	290384670	9700	9700	9700	9700	4
308	20241113	151700	290345870	9710	9730	9730	9710	63
309	20241113	151600	289733180	9700	9700	9700	9700	0
310	20241113	151500	289733180	9700	9720	9720	9690	452
311	20241113	151400	285345750	9720	9750	9750	9720	209
312	20241113	151300	283313240	9750	9800	9800	9750	27
313	20241113	151200	283049940	9760	9800	9800	9760	59
314	20241113	151100	282472180	9810	9760	9810	9760	200
315	20241113	151000	280512870	9750	9750	9750	9750	1
316	20241113	150900	280503120	9750	9750	9750	9750	22
317	20241113	150800	280288620	9750	9750	9750	9750	31
318	20241113	150700	279986370	9740	9740	9740	9740	0
319	20241113	150600	279986370	9740	9750	9750	9730	57
320	20241113	150500	279431590	9750	9750	9750	9750	13
321	20241113	150400	279304840	9810	9810	9810	9810	48
322	20241113	150300	278833960	9740	9740	9740	9730	50
323	20241113	150200	278346970	9740	9730	9810	9730	128
324	20241113	150100	277094610	9730	9730	9730	9730	10
325	20241113	150000	276997310	9740	9740	9740	9740	49
326	20241113	145900	276520050	9740	9740	9740	9740	0
327	20241113	145800	276520050	9740	9740	9740	9740	35
328	20241113	145700	276179150	9740	9740	9740	9740	0
329	20241113	145600	276179150	9740	9740	9740	9740	13
330	20241113	145500	276052530	9730	9730	9730	9730	0
331	20241113	145400	276052530	9730	9730	9730	9730	13
332	20241113	145300	275926040	9730	9730	9730	9730	1
333	20241113	145200	275916310	9720	9780	9780	9720	112
334	20241113	145100	274824680	9730	9730	9730	9730	0
335	20241113	145000	274824680	9730	9730	9730	9730	11
336	20241113	144900	274717650	9730	9730	9730	9730	14
337	20241113	144800	274581430	9730	9730	9730	9730	14
338	20241113	144700	274445210	9780	9780	9780	9780	48
339	20241113	144600	273975770	9730	9730	9730	9730	12
340	20241113	144500	273859010	9730	9730	9730	9730	13
341	20241113	144400	273732520	9780	9780	9780	9780	0
342	20241113	144300	273732520	9780	9720	9780	9720	58
343	20241113	144200	273165880	9720	9720	9720	9720	15
344	20241113	144100	273020080	9710	9710	9710	9710	0
345	20241113	144000	273020080	9710	9790	9790	9710	12
346	20241113	143900	272903400	9790	9700	9790	9690	232
347	20241113	143800	270650380	9690	9700	9700	9690	500
348	20241113	143700	265804980	9710	9700	9710	9700	18
349	20241113	143600	265630230	9710	9700	9710	9700	442
350	20241113	143500	261342710	9750	9710	9750	9710	184
351	20241113	143400	259550490	9700	9730	9730	9700	200
352	20241113	143300	257609170	9740	9740	9740	9740	0
353	20241113	143200	257609170	9740	9760	9760	9740	141
354	20241113	143100	256235550	9800	9800	9800	9800	48
355	20241113	143000	255765150	9760	9760	9760	9760	12
356	20241113	142900	255648030	9760	9750	9760	9750	21
357	20241113	142800	255443160	9740	9740	9740	9740	1
358	20241113	142700	255433420	9750	9780	9820	9750	1052
359	20241113	142600	245169830	9810	9790	9810	9790	193
360	20241113	142500	243276760	9790	9790	9790	9790	0
361	20241113	142400	243276760	9790	9790	9790	9790	13
362	20241113	142300	243149490	9830	9790	9830	9790	59
363	20241113	142200	242569960	9830	9790	9830	9790	2
364	20241113	142100	242550340	9800	9800	9800	9800	23
365	20241113	142000	242324940	9840	9840	9840	9840	0
366	20241113	141900	242324940	9840	9830	9840	9800	633
367	20241113	141800	236102490	9800	9800	9800	9800	0
368	20241113	141700	236102490	9800	9800	9800	9800	11
369	20241113	141600	235994690	9790	9790	9790	9790	13
370	20241113	141500	235867420	9770	9850	9850	9770	398
371	20241113	141400	231965710	9850	9850	9850	9850	0
372	20241113	141300	231965710	9850	9850	9850	9850	0
373	20241113	141200	231965710	9850	9850	9850	9850	0
374	20241113	141100	231965710	9850	9850	9850	9850	49
375	20241113	141000	231483060	9840	9840	9840	9840	0
376	20241113	140900	231483060	9840	9840	9840	9840	0
377	20241113	140800	231483060	9840	9840	9840	9840	0
378	20241113	140700	231483060	9840	9840	9840	9840	35
379	20241113	140600	231138660	9830	9830	9830	9830	0
380	20241113	140500	231138660	9830	9830	9830	9830	0
381	20241113	140400	231138660	9830	9830	9830	9830	0
382	20241113	140300	231138660	9830	9830	9830	9830	28
383	20241113	140200	230863420	9810	9810	9810	9810	0
384	20241113	140100	230863420	9810	9810	9810	9810	0
385	20241113	140000	230863420	9810	9850	9850	9810	50
386	20241113	135900	230371480	9850	9850	9850	9850	0
387	20241113	135800	230371480	9850	9820	9850	9820	25
388	20241113	135700	230125620	9820	9820	9820	9820	12
389	20241113	135600	230007780	9830	9830	9830	9830	0
390	20241113	135500	230007780	9830	9850	9850	9830	127
391	20241113	135400	228758940	9860	9850	9860	9850	43
392	20241113	135300	228335280	9860	9860	9860	9860	0
393	20241113	135200	228335280	9860	9860	9860	9860	0
394	20241113	135100	228335280	9860	9860	9860	9860	0
395	20241113	135000	228335280	9860	9850	9860	9850	98
396	20241113	134900	227369420	9910	9910	9910	9910	0
397	20241113	134800	227369420	9910	9910	9910	9910	0
398	20241113	134700	227369420	9910	9910	9910	9910	0
399	20241113	134600	227369420	9910	9910	9910	9910	48
400	20241113	134500	226893740	9840	9850	9850	9840	203
401	20241113	134400	224896090	9850	9840	9850	9840	14
402	20241113	134300	224758220	9840	9840	9840	9840	126
403	20241113	134200	223518380	9840	9870	9870	9840	312
404	20241113	134100	220447100	9870	9870	9870	9870	0
405	20241113	134000	220447100	9870	9870	9870	9870	0
406	20241113	133900	220447100	9870	9870	9870	9870	0
407	20241113	133800	220447100	9870	9870	9870	9870	46
408	20241113	133700	219993080	9960	9870	9960	9870	12
409	20241113	133600	219874550	9880	9880	9880	9880	0
410	20241113	133500	219874550	9880	9880	9880	9880	12
411	20241113	133400	219755990	9950	9870	9950	9870	61
412	20241113	133300	219150080	9870	9870	9870	9870	0
413	20241113	133200	219150080	9870	9870	9870	9870	19
414	20241113	133100	218962550	9880	9880	9880	9880	11
415	20241113	133000	218853870	9960	9960	9960	9960	48
416	20241113	132900	218375790	9850	9850	9850	9850	11
417	20241113	132800	218267440	9850	9840	9850	9840	412
418	20241113	132700	214213250	9810	9810	9810	9810	13
419	20241113	132600	214085720	9800	9800	9800	9800	2
420	20241113	132500	214066120	9800	9800	9800	9800	10
421	20241113	132400	213968120	9800	9800	9800	9800	14
422	20241113	132300	213830920	9840	9840	9840	9840	200
423	20241113	132200	211862920	9790	9840	9840	9790	59
424	20241113	132100	211282910	9810	9770	9810	9770	50
425	20241113	132000	210792970	9790	9790	9790	9790	117
426	20241113	131900	209647540	9790	9790	9790	9790	0
427	20241113	131800	209647540	9790	9790	9790	9790	15
428	20241113	131700	209500690	9780	9780	9780	9780	0
429	20241113	131600	209500690	9780	9780	9780	9780	108
430	20241113	131500	208444450	9780	9780	9780	9780	0
431	20241113	131400	208444450	9780	9780	9780	9780	58
432	20241113	131300	207877210	9770	9770	9770	9770	0
433	20241113	131200	207877210	9770	9790	9790	9770	516
434	20241113	131100	202828600	9800	9800	9800	9800	48
435	20241113	131000	202358200	9820	9820	9820	9820	0
436	20241113	130900	202358200	9820	9810	9820	9810	52
437	20241113	130800	201847580	9810	9810	9810	9810	29
438	20241113	130700	201563090	9810	9810	9810	9810	0
439	20241113	130600	201563090	9810	9810	9810	9810	0
440	20241113	130500	201563090	9810	9810	9810	9810	19
441	20241113	130400	201376700	9810	9810	9810	9810	1
442	20241113	130300	201366890	9800	9800	9800	9800	2
443	20241113	130200	201347290	9800	9800	9800	9800	10
444	20241113	130100	201249290	9810	9800	9810	9800	138
445	20241113	130000	199895630	9790	9790	9790	9790	147
446	20241113	125900	198456500	9790	9790	9790	9790	0
447	20241113	125800	198456500	9790	9790	9790	9790	36
448	20241113	125700	198104060	9790	9790	9790	9790	14
449	20241113	125600	197967000	9790	9790	9790	9790	0
450	20241113	125500	197967000	9790	9790	9790	9790	11
451	20241113	125400	197859310	9800	9800	9800	9800	0
452	20241113	125300	197859310	9800	9780	9800	9780	50
453	20241113	125200	197369340	9790	9790	9790	9790	21
454	20241113	125100	197163750	9780	9800	9800	9780	213
455	20241113	125000	195078160	9800	9820	9820	9800	500
456	20241113	124900	190178060	9820	9810	9820	9810	55
457	20241113	124800	189638080	9810	9810	9810	9810	241
458	20241113	124700	187273870	9810	9810	9810	9810	36
459	20241113	124600	186920710	9820	9820	9820	9820	0
460	20241113	124500	186920710	9820	9820	9820	9820	48
461	20241113	124400	186449350	9820	9820	9820	9820	52
462	20241113	124300	185938710	9820	9820	9820	9820	11
463	20241113	124200	185830690	9820	9820	9820	9820	0
464	20241113	124100	185830690	9820	9820	9820	9820	37
465	20241113	124000	185467350	9830	9830	9830	9830	0
466	20241113	123900	185467350	9830	9830	9830	9830	13
467	20241113	123800	185339560	9830	9830	9830	9830	0
468	20241113	123700	185339560	9830	9830	9830	9830	48
469	20241113	123600	184867720	9830	9830	9830	9830	32
470	20241113	123500	184553160	9830	9860	9860	9830	9
471	20241113	123400	184464550	9870	9870	9870	9870	1
472	20241113	123300	184454680	9880	9880	9880	9880	59
473	20241113	123200	183871760	9870	9870	9870	9870	0
474	20241113	123100	183871760	9870	9870	9870	9870	0
475	20241113	123000	183871760	9870	9870	9870	9870	10
476	20241113	122900	183773060	9860	9850	9860	9850	98
477	20241113	122800	182807240	9840	9840	9840	9840	0
478	20241113	122700	182807240	9840	9840	9840	9840	0
479	20241113	122600	182807240	9840	9840	9840	9840	32
480	20241113	122500	182492360	9830	9830	9830	9830	13
481	20241113	122400	182364570	9820	9820	9820	9820	0
482	20241113	122300	182364570	9820	9820	9820	9820	22
483	20241113	122200	182148530	9850	9850	9850	9850	0
484	20241113	122100	182148530	9850	9850	9850	9850	0
485	20241113	122000	182148530	9850	9810	9850	9810	81
486	20241113	121900	181352000	9860	9860	9860	9860	0
487	20241113	121800	181352000	9860	9860	9860	9860	0
488	20241113	121700	181352000	9860	9860	9860	9860	0
489	20241113	121600	181352000	9860	9800	9860	9800	86
490	20241113	121500	180506320	9800	9800	9800	9800	51
491	20241113	121400	180006520	9810	9810	9810	9810	0
492	20241113	121300	180006520	9810	9810	9810	9810	39
493	20241113	121200	179623930	9810	9810	9810	9810	9
494	20241113	121100	179535640	9810	9820	9820	9800	97
495	20241113	121000	178584620	9810	9810	9810	9810	0
496	20241113	120900	178584620	9810	9850	9850	9810	10
497	20241113	120800	178486480	9850	9820	9850	9820	59
498	20241113	120700	177905690	9820	9820	9820	9820	13
499	20241113	120600	177778030	9810	9810	9810	9810	0
500	20241113	120500	177778030	9810	9810	9810	9810	13
501	20241113	120400	177650500	9840	9810	9840	9800	126
502	20241113	120300	176413660	9810	9810	9810	9810	0
503	20241113	120200	176413660	9810	9810	9810	9810	20
504	20241113	120100	176217460	9810	9810	9810	9810	0
505	20241113	120000	176217460	9810	9810	9810	9810	49
506	20241113	115900	175736770	9810	9810	9810	9810	9
507	20241113	115800	175648480	9820	9820	9820	9810	262
508	20241113	115700	173077910	9840	9840	9840	9840	1
509	20241113	115600	173068070	9840	9840	9840	9840	59
510	20241113	115500	172487510	9830	9830	9830	9830	36
511	20241113	115400	172133630	9830	9830	9830	9830	0
512	20241113	115300	172133630	9830	9830	9830	9830	0
513	20241113	115200	172133630	9830	9830	9830	9830	12
514	20241113	115100	172015670	9820	9820	9820	9820	17
515	20241113	115000	171848730	9820	9820	9820	9820	0
516	20241113	114900	171848730	9820	9820	9820	9820	71
517	20241113	114800	171151510	9820	9820	9820	9820	59
518	20241113	114700	170572130	9830	9830	9830	9830	0
519	20241113	114600	170572130	9830	9830	9830	9830	0
520	20241113	114500	170572130	9830	9830	9830	9830	0
521	20241113	114400	170572130	9830	9830	9830	9830	48
522	20241113	114300	170100290	9810	9800	9810	9800	25
523	20241113	114200	169855050	9860	9860	9860	9860	0
524	20241113	114100	169855050	9860	9860	9860	9860	0
525	20241113	114000	169855050	9860	9860	9860	9860	49
526	20241113	113900	169371910	9810	9810	9810	9810	37
527	20241113	113800	169008940	9800	9800	9800	9800	0
528	20241113	113700	169008940	9800	9800	9800	9800	0
529	20241113	113600	169008940	9800	9800	9800	9800	36
530	20241113	113500	168656140	9800	9800	9800	9800	0
531	20241113	113400	168656140	9800	9800	9800	9800	205
532	20241113	113300	166647140	9830	9830	9830	9830	39
533	20241113	113200	166263770	9830	9830	9830	9830	40
534	20241113	113100	165870570	9830	9810	9830	9810	150
535	20241113	113000	164396790	9810	9810	9810	9810	0
536	20241113	112900	164396790	9810	9830	9830	9810	68
537	20241113	112800	163729110	9830	9830	9830	9830	106
538	20241113	112700	162687130	9850	9850	9850	9850	49
539	20241113	112600	162204480	9840	9840	9840	9840	101
540	20241113	112500	161210640	9850	9850	9850	9850	17
541	20241113	112400	161043190	9850	9850	9850	9850	0
542	20241113	112300	161043190	9850	9850	9850	9850	32
543	20241113	112200	160727990	9840	9850	9850	9840	116
544	20241113	112100	159585450	9860	9860	9860	9860	0
545	20241113	112000	159585450	9860	9860	9860	9860	0
546	20241113	111900	159585450	9860	9850	9860	9850	105
547	20241113	111800	158550710	9860	9860	9860	9860	3
548	20241113	111700	158521130	9890	9890	9890	9890	0
549	20241113	111600	158521130	9890	9890	9950	9860	46
550	20241113	111500	158066440	9890	9890	9890	9890	49
551	20241113	111400	157581830	9890	9890	9890	9890	0
552	20241113	111300	157581830	9890	9890	9890	9890	9
553	20241113	111200	157492820	9900	9900	9900	9900	7
554	20241113	111100	157423520	9900	9900	9900	9900	42
555	20241113	111000	157007720	9890	9890	9890	9890	0
556	20241113	110900	157007720	9890	9890	9890	9890	0
557	20241113	110800	157007720	9890	9890	9890	9890	11
558	20241113	110700	156898930	9890	9890	9890	9890	216
559	20241113	110600	154762690	9880	9880	9880	9880	0
560	20241113	110500	154762690	9880	9880	9880	9880	0
561	20241113	110400	154762690	9880	9880	9880	9880	0
562	20241113	110300	154762690	9880	9880	9880	9880	15
563	20241113	110200	154614490	9870	9870	9870	9870	39
564	20241113	110100	154229560	9880	9880	9880	9880	10
565	20241113	110000	154130760	9870	9870	9870	9870	0
566	20241113	105900	154130760	9870	9870	9870	9870	10
567	20241113	105800	154032060	9880	9880	9880	9880	203
568	20241113	105700	152026420	9870	9870	9870	9870	1
569	20241113	105600	152016550	9870	9870	9870	9870	0
570	20241113	105500	152016550	9870	9870	9870	9870	48
571	20241113	105400	151542790	9860	9880	9880	9860	10
572	20241113	105300	151444100	9890	9890	9890	9890	0
573	20241113	105200	151444100	9890	9890	9890	9890	40
574	20241113	105100	151048500	9890	9890	9890	9890	14
575	20241113	105000	150910040	9890	9890	9890	9890	0
576	20241113	104900	150910040	9890	9880	9890	9880	105
577	20241113	104800	149872550	9870	9870	9870	9870	5
578	20241113	104700	149823200	9820	9870	9870	9820	62
579	20241113	104600	149211910	9810	9810	9810	9810	166
580	20241113	104500	147583450	9800	9800	9800	9800	0
581	20241113	104400	147583450	9800	9850	9870	9800	217
582	20241113	104300	145442790	9790	9790	9790	9790	14
583	20241113	104200	145305730	9840	9840	9840	9840	49
584	20241113	104100	144823570	9830	9820	9830	9770	214
585	20241113	104000	142720990	9750	9770	9770	9740	812
586	20241113	103900	134803360	9810	9810	9810	9810	0
587	20241113	103800	134803360	9810	9770	9810	9770	139
588	20241113	103700	133443370	9770	9770	9770	9770	11
589	20241113	103600	133335900	9750	9770	9770	9750	109
590	20241113	103500	132272560	9760	9770	9770	9760	79
591	20241113	103400	131500910	9770	9770	9770	9770	55
592	20241113	103300	130963560	9790	9790	9790	9780	40
593	20241113	103200	130572150	9790	9790	9790	9790	7
594	20241113	103100	130503620	9800	9800	9800	9800	11
595	20241113	103000	130395820	9840	9800	9840	9800	60
596	20241113	102900	129805860	9820	9820	9820	9820	177
597	20241113	102800	128067720	9800	9800	9800	9800	10
598	20241113	102700	127969720	9810	9780	9810	9780	202
599	20241113	102600	125990140	9780	9780	9780	9780	10
600	20241113	102500	125892340	9800	9810	9810	9800	31
601	20241113	102400	125588390	9800	9800	9800	9800	0
602	20241113	102300	125588390	9800	9790	9800	9790	130
603	20241113	102200	124315430	9830	9830	9830	9830	49
604	20241113	102100	123833760	9830	9800	9830	9800	259
605	20241113	102000	121295260	9810	9820	9820	9810	86
606	20241113	101900	120451480	9820	9820	9820	9820	58
607	20241113	101800	119881920	9820	9810	9880	9800	444
608	20241113	101700	115522880	9810	9810	9810	9810	11
609	20241113	101600	115414970	9810	9800	9810	9790	650
610	20241113	101500	109038960	9810	9830	9830	9810	90
611	20241113	101400	108155890	9820	9830	9880	9820	64
612	20241113	101300	107524330	9820	9820	9820	9820	0
613	20241113	101200	107524330	9820	9830	9830	9820	42
614	20241113	101100	107111660	9820	9820	9820	9820	0
615	20241113	101000	107111660	9820	9820	9820	9820	39
616	20241113	100900	106728680	9820	9820	9820	9820	0
617	20241113	100800	106728680	9820	9820	9820	9820	13
618	20241113	100700	106601020	9840	9830	9840	9820	351
619	20241113	100600	103153590	9850	9880	9880	9850	256
620	20241113	100500	100628360	9880	9880	9880	9880	12
621	20241113	100400	100509800	9890	9890	9890	9890	13
622	20241113	100300	100381230	9970	9970	9970	9970	0
623	20241113	100200	100381230	9970	9980	9980	9880	66
624	20241113	100100	99723800	9980	9880	9980	9880	14
625	20241113	100000	99585380	9980	9870	9980	9870	16
626	20241113	095900	99427350	9980	9880	9980	9870	49
627	20241113	095800	98943320	9880	9970	9970	9880	62
628	20241113	095700	98326350	9880	9880	9880	9880	0
629	20241113	095600	98326350	9880	9870	9940	9860	1129
630	20241113	095500	87176310	9880	9880	9880	9880	12
631	20241113	095400	87057750	9880	9880	9880	9880	13
632	20241113	095300	86929310	9940	9910	9940	9900	394
633	20241113	095200	83026680	9910	9910	9910	9910	7
634	20241113	095100	82957310	9910	9910	9910	9910	20
635	20241113	095000	82759110	9910	9910	9910	9910	0
636	20241113	094900	82759110	9910	9910	9910	9910	14
637	20241113	094800	82620370	9910	9910	9910	9910	14
638	20241113	094700	82481630	9910	9910	9910	9910	2
639	20241113	094600	82461810	9920	9920	9920	9920	12
640	20241113	094500	82342770	9920	9920	9920	9920	11
641	20241113	094400	82233650	9910	9910	9910	9910	10
642	20241113	094300	82134550	9980	9980	9980	9920	14
643	20241113	094200	81995430	9910	9920	9920	9910	24
644	20241113	094100	81757450	9980	9900	9980	9900	4
645	20241113	094000	81717770	9910	9910	9910	9910	12
646	20241113	093900	81598850	9980	9910	9980	9890	20
647	20241113	093800	81400740	9980	9890	9980	9890	26
648	20241113	093700	81142270	9960	9880	9960	9880	134
649	20241113	093600	79809280	9880	9880	9880	9880	13
650	20241113	093500	79680840	9950	9870	9950	9870	70
651	20241113	093400	78985300	9840	9840	9840	9840	0
652	20241113	093300	78985300	9840	9840	9840	9840	11
653	20241113	093200	78877060	9800	9800	9940	9800	229
654	20241113	093100	76610690	9910	9880	9910	9880	56
655	20241113	093000	76056780	9770	9800	9800	9770	759
656	20241113	092900	68618970	9800	9810	9810	9750	2385
657	20241113	092800	45246920	9810	9870	9870	9810	385
658	20241113	092700	41457900	9880	9890	9890	9880	168
659	20241113	092600	39797510	9890	9890	9890	9890	1
660	20241113	092500	39787620	9960	9960	9960	9960	0
661	20241113	092400	39787620	9960	9890	9960	9890	7
662	20241113	092300	39718250	9890	9890	9890	9890	11
663	20241113	092200	39609460	9880	9960	9960	9880	13
664	20241113	092100	39480940	9870	9870	9870	9870	0
665	20241113	092000	39480940	9870	9870	9870	9870	13
666	20241113	091900	39352630	9850	9850	9850	9850	12
667	20241113	091800	39234430	9900	9930	9930	9900	476
668	20241113	091700	34517210	9940	9930	9940	9930	48
669	20241113	091600	34040460	9930	9930	9930	9930	10
670	20241113	091500	33941160	9920	9920	9920	9920	1
671	20241113	091400	33931240	9920	9920	9920	9920	13
672	20241113	091300	33802280	9940	9950	9950	9940	210
673	20241113	091200	31714870	9940	9940	9940	9940	1
674	20241113	091100	31704930	9940	9940	9940	9940	81
675	20241113	091000	30899790	9950	9960	9960	9950	320
676	20241113	090900	27713790	9960	9990	9990	9960	249
677	20241113	090800	25231990	10000	10060	10060	10000	31
678	20241113	090700	24921870	10070	10070	10070	10070	5
679	20241113	090600	24871520	10060	10060	10060	10060	15
680	20241113	090500	24720620	9980	9980	9980	9980	202
681	20241113	090400	22704660	9980	9980	9980	9980	100
682	20241113	090300	21706660	9980	9980	9980	9980	100
683	20241113	090200	20708660	9980	9980	9990	9980	1368
684	20241113	090100	7042400	9990	9980	9990	9980	188
685	20241113	090000	5164790	9990	9800	9990	9800	384