KissMeData/339770/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	211100	695347480	8680	8680	8680	8680	4085
3	20241111	211000	695347480	8680	8680	8680	8680	0
4	20241111	210900	695347480	8680	8680	8680	8680	0
5	20241111	210800	695347480	8680	8680	8680	8680	0
6	20241111	210700	695347480	8680	8680	8680	8680	0
7	20241111	210600	695347480	8680	8680	8680	8680	0
8	20241111	210500	695347480	8680	8680	8680	8680	0
9	20241111	210400	695347480	8680	8680	8680	8680	0
10	20241111	210300	695347480	8680	8680	8680	8680	0
11	20241111	210200	695347480	8680	8680	8680	8680	0
12	20241111	210100	695347480	8680	8680	8680	8680	0
13	20241111	210000	695347480	8680	8680	8680	8680	0
14	20241111	205900	695347480	8680	8680	8680	8680	0
15	20241111	205800	695347480	8680	8680	8680	8680	0
16	20241111	205700	695347480	8680	8680	8680	8680	0
17	20241111	205600	695347480	8680	8680	8680	8680	0
18	20241111	205500	695347480	8680	8680	8680	8680	0
19	20241111	205400	695347480	8680	8680	8680	8680	0
20	20241111	205300	695347480	8680	8680	8680	8680	0
21	20241111	205200	695347480	8680	8680	8680	8680	0
22	20241111	205100	695347480	8680	8680	8680	8680	0
23	20241111	205000	695347480	8680	8680	8680	8680	0
24	20241111	204900	695347480	8680	8680	8680	8680	0
25	20241111	204800	695347480	8680	8680	8680	8680	0
26	20241111	204700	695347480	8680	8680	8680	8680	0
27	20241111	204600	695347480	8680	8680	8680	8680	0
28	20241111	204500	695347480	8680	8680	8680	8680	0
29	20241111	204400	695347480	8680	8680	8680	8680	0
30	20241111	204300	695347480	8680	8680	8680	8680	0
31	20241111	204200	695347480	8680	8680	8680	8680	0
32	20241111	204100	695347480	8680	8680	8680	8680	4085
33	20241111	204000	695347480	8680	8680	8680	8680	0
34	20241111	203900	695347480	8680	8680	8680	8680	0
35	20241111	203800	695347480	8680	8680	8680	8680	0
36	20241111	203700	695347480	8680	8680	8680	8680	0
37	20241111	203600	695347480	8680	8680	8680	8680	0
38	20241111	203500	695347480	8680	8680	8680	8680	0
39	20241111	203400	695347480	8680	8680	8680	8680	0
40	20241111	203300	695347480	8680	8680	8680	8680	0
41	20241111	203200	695347480	8680	8680	8680	8680	0
42	20241111	203100	695347480	8680	8680	8680	8680	0
43	20241111	203000	695347480	8680	8680	8680	8680	0
44	20241111	202900	695347480	8680	8680	8680	8680	0
45	20241111	202800	695347480	8680	8680	8680	8680	0
46	20241111	202700	695347480	8680	8680	8680	8680	0
47	20241111	202600	695347480	8680	8680	8680	8680	0
48	20241111	202500	695347480	8680	8680	8680	8680	0
49	20241111	202400	695347480	8680	8680	8680	8680	0
50	20241111	202300	695347480	8680	8680	8680	8680	0
51	20241111	202200	695347480	8680	8680	8680	8680	0
52	20241111	202100	695347480	8680	8680	8680	8680	0
53	20241111	202000	695347480	8680	8680	8680	8680	0
54	20241111	201900	695347480	8680	8680	8680	8680	0
55	20241111	201800	695347480	8680	8680	8680	8680	0
56	20241111	201700	695347480	8680	8680	8680	8680	0
57	20241111	201600	695347480	8680	8680	8680	8680	0
58	20241111	201500	695347480	8680	8680	8680	8680	0
59	20241111	201400	695347480	8680	8680	8680	8680	0
60	20241111	201300	695347480	8680	8680	8680	8680	0
61	20241111	201200	695347480	8680	8680	8680	8680	0
62	20241111	201100	695347480	8680	8680	8680	8680	4085
63	20241111	201000	695347480	8680	8680	8680	8680	0
64	20241111	200900	695347480	8680	8680	8680	8680	0
65	20241111	200800	695347480	8680	8680	8680	8680	0
66	20241111	200700	695347480	8680	8680	8680	8680	0
67	20241111	200600	695347480	8680	8680	8680	8680	0
68	20241111	200500	695347480	8680	8680	8680	8680	0
69	20241111	200400	695347480	8680	8680	8680	8680	0
70	20241111	200300	695347480	8680	8680	8680	8680	0
71	20241111	200200	695347480	8680	8680	8680	8680	0
72	20241111	200100	695347480	8680	8680	8680	8680	0
73	20241111	200000	695347480	8680	8680	8680	8680	0
74	20241111	195900	695347480	8680	8680	8680	8680	0
75	20241111	195800	695347480	8680	8680	8680	8680	0
76	20241111	195700	695347480	8680	8680	8680	8680	0
77	20241111	195600	695347480	8680	8680	8680	8680	0
78	20241111	195500	695347480	8680	8680	8680	8680	0
79	20241111	195400	695347480	8680	8680	8680	8680	0
80	20241111	195300	695347480	8680	8680	8680	8680	0
81	20241111	195200	695347480	8680	8680	8680	8680	0
82	20241111	195100	695347480	8680	8680	8680	8680	0
83	20241111	195000	695347480	8680	8680	8680	8680	0
84	20241111	194900	695347480	8680	8680	8680	8680	0
85	20241111	194800	695347480	8680	8680	8680	8680	0
86	20241111	194700	695347480	8680	8680	8680	8680	0
87	20241111	194600	695347480	8680	8680	8680	8680	0
88	20241111	194500	695347480	8680	8680	8680	8680	0
89	20241111	194400	695347480	8680	8680	8680	8680	0
90	20241111	194300	695347480	8680	8680	8680	8680	0
91	20241111	194200	695347480	8680	8680	8680	8680	0
92	20241111	194100	695347480	8680	8680	8680	8680	4085
93	20241111	194000	695347480	8680	8680	8680	8680	0
94	20241111	193900	695347480	8680	8680	8680	8680	0
95	20241111	193800	695347480	8680	8680	8680	8680	0
96	20241111	193700	695347480	8680	8680	8680	8680	0
97	20241111	193600	695347480	8680	8680	8680	8680	0
98	20241111	193500	695347480	8680	8680	8680	8680	0
99	20241111	193400	695347480	8680	8680	8680	8680	0
100	20241111	193300	695347480	8680	8680	8680	8680	0
101	20241111	193200	695347480	8680	8680	8680	8680	0
102	20241111	193100	695347480	8680	8680	8680	8680	0
103	20241111	193000	695347480	8680	8680	8680	8680	0
104	20241111	192900	695347480	8680	8680	8680	8680	0
105	20241111	192800	695347480	8680	8680	8680	8680	0
106	20241111	192700	695347480	8680	8680	8680	8680	0
107	20241111	192600	695347480	8680	8680	8680	8680	0
108	20241111	192500	695347480	8680	8680	8680	8680	0
109	20241111	192400	695347480	8680	8680	8680	8680	0
110	20241111	192300	695347480	8680	8680	8680	8680	0
111	20241111	192200	695347480	8680	8680	8680	8680	0
112	20241111	192100	695347480	8680	8680	8680	8680	0
113	20241111	192000	695347480	8680	8680	8680	8680	0
114	20241111	191900	695347480	8680	8680	8680	8680	0
115	20241111	191800	695347480	8680	8680	8680	8680	0
116	20241111	191700	695347480	8680	8680	8680	8680	0
117	20241111	191600	695347480	8680	8680	8680	8680	0
118	20241111	191500	695347480	8680	8680	8680	8680	0
119	20241111	191400	695347480	8680	8680	8680	8680	0
120	20241111	191300	695347480	8680	8680	8680	8680	0
121	20241111	191200	695347480	8680	8680	8680	8680	0
122	20241111	191100	695347480	8680	8680	8680	8680	4085
123	20241111	191000	695347480	8680	8680	8680	8680	0
124	20241111	190900	695347480	8680	8680	8680	8680	0
125	20241111	190800	695347480	8680	8680	8680	8680	0
126	20241111	190700	695347480	8680	8680	8680	8680	0
127	20241111	190600	695347480	8680	8680	8680	8680	0
128	20241111	190500	695347480	8680	8680	8680	8680	0
129	20241111	190400	695347480	8680	8680	8680	8680	0
130	20241111	190300	695347480	8680	8680	8680	8680	0
131	20241111	190200	695347480	8680	8680	8680	8680	0
132	20241111	190100	695347480	8680	8680	8680	8680	0
133	20241111	190000	695347480	8680	8680	8680	8680	0
134	20241111	185900	695347480	8680	8680	8680	8680	0
135	20241111	185800	695347480	8680	8680	8680	8680	0
136	20241111	185700	695347480	8680	8680	8680	8680	0
137	20241111	185600	695347480	8680	8680	8680	8680	0
138	20241111	185500	695347480	8680	8680	8680	8680	0
139	20241111	185400	695347480	8680	8680	8680	8680	0
140	20241111	185300	695347480	8680	8680	8680	8680	0
141	20241111	185200	695347480	8680	8680	8680	8680	0
142	20241111	185100	695347480	8680	8680	8680	8680	0
143	20241111	185000	695347480	8680	8680	8680	8680	0
144	20241111	184900	695347480	8680	8680	8680	8680	0
145	20241111	184800	695347480	8680	8680	8680	8680	0
146	20241111	184700	695347480	8680	8680	8680	8680	0
147	20241111	184600	695347480	8680	8680	8680	8680	0
148	20241111	184500	695347480	8680	8680	8680	8680	0
149	20241111	184400	695347480	8680	8680	8680	8680	0
150	20241111	184300	695347480	8680	8680	8680	8680	0
151	20241111	184200	695347480	8680	8680	8680	8680	0
152	20241111	184100	695347480	8680	8680	8680	8680	4085
153	20241111	184000	695347480	8680	8680	8680	8680	0
154	20241111	183900	695347480	8680	8680	8680	8680	0
155	20241111	183800	695347480	8680	8680	8680	8680	0
156	20241111	183700	695347480	8680	8680	8680	8680	0
157	20241111	183600	695347480	8680	8680	8680	8680	0
158	20241111	183500	695347480	8680	8680	8680	8680	0
159	20241111	183400	695347480	8680	8680	8680	8680	0
160	20241111	183300	695347480	8680	8680	8680	8680	0
161	20241111	183200	695347480	8680	8680	8680	8680	0
162	20241111	183100	695347480	8680	8680	8680	8680	0
163	20241111	183000	695347480	8680	8680	8680	8680	0
164	20241111	182900	695347480	8680	8680	8680	8680	0
165	20241111	182800	695347480	8680	8680	8680	8680	0
166	20241111	182700	695347480	8680	8680	8680	8680	0
167	20241111	182600	695347480	8680	8680	8680	8680	0
168	20241111	182500	695347480	8680	8680	8680	8680	0
169	20241111	182400	695347480	8680	8680	8680	8680	0
170	20241111	182300	695347480	8680	8680	8680	8680	0
171	20241111	182200	695347480	8680	8680	8680	8680	0
172	20241111	182100	695347480	8680	8680	8680	8680	0
173	20241111	182000	695347480	8680	8680	8680	8680	0
174	20241111	181900	695347480	8680	8680	8680	8680	0
175	20241111	181800	695347480	8680	8680	8680	8680	0
176	20241111	181700	695347480	8680	8680	8680	8680	0
177	20241111	181600	695347480	8680	8680	8680	8680	0
178	20241111	181500	695347480	8680	8680	8680	8680	0
179	20241111	181400	695347480	8680	8680	8680	8680	0
180	20241111	181300	695347480	8680	8680	8680	8680	0
181	20241111	181200	695347480	8680	8680	8680	8680	0
182	20241111	181100	695347480	8680	8680	8680	8680	4085
183	20241111	181000	695347480	8680	8680	8680	8680	0
184	20241111	180900	695347480	8680	8680	8680	8680	0
185	20241111	180800	695347480	8680	8680	8680	8680	0
186	20241111	180700	695347480	8680	8680	8680	8680	0
187	20241111	180600	695347480	8680	8680	8680	8680	0
188	20241111	180500	695347480	8680	8680	8680	8680	0
189	20241111	180400	695347480	8680	8680	8680	8680	0
190	20241111	180300	695347480	8680	8680	8680	8680	0
191	20241111	180200	695347480	8680	8680	8680	8680	0
192	20241111	180100	695347480	8680	8680	8680	8680	0
193	20241111	180000	695347480	8680	8680	8680	8680	0
194	20241111	175900	695347480	8680	8680	8680	8680	0
195	20241111	175800	695347480	8680	8680	8680	8680	0
196	20241111	175700	695347480	8680	8680	8680	8680	0
197	20241111	175600	695347480	8680	8680	8680	8680	0
198	20241111	175500	695347480	8680	8680	8680	8680	0
199	20241111	175400	695347480	8680	8680	8680	8680	0
200	20241111	175300	695347480	8680	8680	8680	8680	0
201	20241111	175200	695347480	8680	8680	8680	8680	0
202	20241111	175100	695347480	8680	8680	8680	8680	0
203	20241111	175000	695347480	8680	8680	8680	8680	0
204	20241111	174900	695347480	8680	8680	8680	8680	0
205	20241111	174800	695347480	8680	8680	8680	8680	0
206	20241111	174700	695347480	8680	8680	8680	8680	0
207	20241111	174600	695347480	8680	8680	8680	8680	0
208	20241111	174500	695347480	8680	8680	8680	8680	0
209	20241111	174400	695347480	8680	8680	8680	8680	0
210	20241111	174300	695347480	8680	8680	8680	8680	0
211	20241111	174200	695347480	8680	8680	8680	8680	0
212	20241111	174100	695347480	8680	8680	8680	8680	4085
213	20241111	174000	695347480	8680	8680	8680	8680	0
214	20241111	173900	695347480	8680	8680	8680	8680	0
215	20241111	173800	695347480	8680	8680	8680	8680	0
216	20241111	173700	695347480	8680	8680	8680	8680	0
217	20241111	173600	695347480	8680	8680	8680	8680	0
218	20241111	173500	695347480	8680	8680	8680	8680	0
219	20241111	173400	695347480	8680	8680	8680	8680	0
220	20241111	173300	695347480	8680	8680	8680	8680	0
221	20241111	173200	695347480	8680	8680	8680	8680	0
222	20241111	173100	695347480	8680	8680	8680	8680	0
223	20241111	173000	695347480	8680	8680	8680	8680	0
224	20241111	172900	695347480	8680	8680	8680	8680	0
225	20241111	172800	695347480	8680	8680	8680	8680	0
226	20241111	172700	695347480	8680	8680	8680	8680	0
227	20241111	172600	695347480	8680	8680	8680	8680	0
228	20241111	172500	695347480	8680	8680	8680	8680	0
229	20241111	172400	695347480	8680	8680	8680	8680	0
230	20241111	172300	695347480	8680	8680	8680	8680	0
231	20241111	172200	695347480	8680	8680	8680	8680	0
232	20241111	172100	695347480	8680	8680	8680	8680	0
233	20241111	172000	695347480	8680	8680	8680	8680	0
234	20241111	171900	695347480	8680	8680	8680	8680	0
235	20241111	171800	695347480	8680	8680	8680	8680	0
236	20241111	171700	695347480	8680	8680	8680	8680	0
237	20241111	171600	695347480	8680	8680	8680	8680	0
238	20241111	171500	695347480	8680	8680	8680	8680	0
239	20241111	171400	695347480	8680	8680	8680	8680	0
240	20241111	171300	695347480	8680	8680	8680	8680	0
241	20241111	171200	695347480	8680	8680	8680	8680	0
242	20241111	171100	695347480	8680	8680	8680	8680	4085
243	20241111	171000	695347480	8680	8680	8680	8680	0
244	20241111	170900	695347480	8680	8680	8680	8680	0
245	20241111	170800	695347480	8680	8680	8680	8680	0
246	20241111	170700	695347480	8680	8680	8680	8680	0
247	20241111	170600	695347480	8680	8680	8680	8680	0
248	20241111	170500	695347480	8680	8680	8680	8680	0
249	20241111	170400	695347480	8680	8680	8680	8680	0
250	20241111	170300	695347480	8680	8680	8680	8680	0
251	20241111	170200	695347480	8680	8680	8680	8680	0
252	20241111	170100	695347480	8680	8680	8680	8680	0
253	20241111	170000	695347480	8680	8680	8680	8680	0
254	20241111	165900	695347480	8680	8680	8680	8680	0
255	20241111	165800	695347480	8680	8680	8680	8680	0
256	20241111	165700	695347480	8680	8680	8680	8680	0
257	20241111	165600	695347480	8680	8680	8680	8680	0
258	20241111	165500	695347480	8680	8680	8680	8680	0
259	20241111	165400	695347480	8680	8680	8680	8680	0
260	20241111	165300	695347480	8680	8680	8680	8680	0
261	20241111	165200	695347480	8680	8680	8680	8680	0
262	20241111	165100	695347480	8680	8680	8680	8680	0
263	20241111	165000	695347480	8680	8680	8680	8680	0
264	20241111	164900	695347480	8680	8680	8680	8680	0
265	20241111	164800	695347480	8680	8680	8680	8680	0
266	20241111	164700	695347480	8680	8680	8680	8680	0
267	20241111	164600	695347480	8680	8680	8680	8680	0
268	20241111	164500	695347480	8680	8680	8680	8680	0
269	20241111	164400	695347480	8680	8680	8680	8680	0
270	20241111	164300	695347480	8680	8680	8680	8680	0
271	20241111	164200	695347480	8680	8680	8680	8680	0
272	20241111	164100	695347480	8680	8680	8680	8680	4085
273	20241111	164000	695347480	8680	8680	8680	8680	0
274	20241111	163900	695347480	8680	8680	8680	8680	0
275	20241111	163800	695347480	8680	8680	8680	8680	0
276	20241111	163700	695347480	8680	8680	8680	8680	0
277	20241111	163600	695347480	8680	8680	8680	8680	0
278	20241111	163500	695347480	8680	8680	8680	8680	0
279	20241111	163400	695347480	8680	8680	8680	8680	0
280	20241111	163300	695347480	8680	8680	8680	8680	0
281	20241111	163200	695347480	8680	8680	8680	8680	0
282	20241111	163100	695347480	8680	8680	8680	8680	0
283	20241111	163000	695347480	8680	8680	8680	8680	0
284	20241111	162900	695347480	8680	8680	8680	8680	0
285	20241111	162800	695347480	8680	8680	8680	8680	0
286	20241111	162700	695347480	8680	8680	8680	8680	0
287	20241111	162600	695347480	8680	8680	8680	8680	0
288	20241111	162500	695347480	8680	8680	8680	8680	0
289	20241111	162400	695347480	8680	8680	8680	8680	0
290	20241111	162300	695347480	8680	8680	8680	8680	0
291	20241111	162200	695347480	8680	8680	8680	8680	0
292	20241111	162100	695347480	8680	8680	8680	8680	0
293	20241111	162000	695347480	8680	8680	8680	8680	0
294	20241111	161900	695347480	8680	8680	8680	8680	0
295	20241111	161800	695347480	8680	8680	8680	8680	0
296	20241111	161700	695347480	8680	8680	8680	8680	0
297	20241111	161600	695347480	8680	8680	8680	8680	0
298	20241111	161500	695347480	8680	8680	8680	8680	0
299	20241111	161400	695347480	8680	8680	8680	8680	0
300	20241111	161300	695347480	8680	8680	8680	8680	0
301	20241111	161200	695347480	8680	8680	8680	8680	0
302	20241111	161100	695347480	8680	8680	8680	8680	4085
303	20241111	161000	695347480	8680	8680	8680	8680	0
304	20241111	160900	695347480	8680	8680	8680	8680	0
305	20241111	160800	695347480	8680	8680	8680	8680	0
306	20241111	160700	695347480	8680	8680	8680	8680	0
307	20241111	160600	695347480	8680	8680	8680	8680	0
308	20241111	160500	695347480	8680	8680	8680	8680	0
309	20241111	160400	695347480	8680	8680	8680	8680	0
310	20241111	160300	695347480	8680	8680	8680	8680	0
311	20241111	160200	695347480	8680	8680	8680	8680	0
312	20241111	160100	695347480	8680	8680	8680	8680	0
313	20241111	160000	695347480	8680	8680	8680	8680	0
314	20241111	155900	695347480	8680	8680	8680	8680	0
315	20241111	155800	695347480	8680	8680	8680	8680	0
316	20241111	155700	695347480	8680	8680	8680	8680	0
317	20241111	155600	695347480	8680	8680	8680	8680	0
318	20241111	155500	695347480	8680	8680	8680	8680	0
319	20241111	155400	695347480	8680	8680	8680	8680	0
320	20241111	155300	695347480	8680	8680	8680	8680	0
321	20241111	155200	695347480	8680	8680	8680	8680	0
322	20241111	155100	695347480	8680	8680	8680	8680	0
323	20241111	155000	695347480	8680	8680	8680	8680	0
324	20241111	154900	695347480	8680	8680	8680	8680	0
325	20241111	154800	695347480	8680	8680	8680	8680	0
326	20241111	154700	695347480	8680	8680	8680	8680	0
327	20241111	154600	695347480	8680	8680	8680	8680	0
328	20241111	154500	695347480	8680	8680	8680	8680	0
329	20241111	154400	695347480	8680	8680	8680	8680	0
330	20241111	154300	695347480	8680	8680	8680	8680	0
331	20241111	154200	695347480	8680	8680	8680	8680	0
332	20241111	154100	695347480	8680	8680	8680	8680	4085
333	20241111	154000	695347480	8680	8680	8680	8680	0
334	20241111	153900	695347480	8680	8680	8680	8680	0
335	20241111	153800	695347480	8680	8680	8680	8680	0
336	20241111	153700	695347480	8680	8680	8680	8680	0
337	20241111	153600	695347480	8680	8680	8680	8680	0
338	20241111	153500	695347480	8680	8680	8680	8680	0
339	20241111	153400	695347480	8680	8680	8680	8680	0
340	20241111	153300	695347480	8680	8680	8680	8680	0
341	20241111	153200	695347480	8680	8680	8680	8680	0
342	20241111	153100	695347480	8680	8680	8680	8680	0
343	20241111	153000	695347480	8680	8680	8680	8680	4085
344	20241111	152900	659889680	8710	8710	8710	8710	0
345	20241111	152800	659889680	8710	8710	8710	8710	0
346	20241111	152700	659889680	8710	8710	8710	8710	0
347	20241111	152600	659889680	8710	8710	8710	8710	0
348	20241111	152500	659889680	8710	8710	8710	8710	0
349	20241111	152400	659889680	8710	8710	8710	8710	0
350	20241111	152300	659889680	8710	8710	8710	8710	0
351	20241111	152200	659889680	8710	8710	8710	8710	0
352	20241111	152100	659889680	8710	8710	8710	8710	0
353	20241111	152000	659889680	8710	8710	8710	8710	0
354	20241111	151900	659889680	8710	8730	8740	8710	75
355	20241111	151800	659234520	8730	8730	8730	8710	170
356	20241111	151700	657750900	8730	8720	8730	8720	63
357	20241111	151600	657201520	8730	8730	8730	8730	34
358	20241111	151500	656904700	8740	8740	8740	8740	106
359	20241111	151400	655978260	8730	8730	8730	8730	12
360	20241111	151300	655873500	8730	8720	8740	8720	809
361	20241111	151200	648804670	8720	8720	8720	8720	112
362	20241111	151100	647828030	8700	8690	8700	8690	212
363	20241111	151000	645985630	8690	8730	8740	8690	2713
364	20241111	150900	622361560	8740	8740	8740	8740	28
365	20241111	150800	622116840	8740	8720	8740	8720	351
366	20241111	150700	619051140	8730	8730	8730	8730	3
367	20241111	150600	619024950	8730	8740	8740	8730	149
368	20241111	150500	617724030	8740	8740	8740	8740	29
369	20241111	150400	617470570	8750	8740	8750	8740	74
370	20241111	150300	616823580	8740	8750	8750	8740	83
371	20241111	150200	616097890	8740	8750	8750	8730	108
372	20241111	150100	615154700	8750	8730	8750	8730	168
373	20241111	150000	613686560	8750	8760	8760	8750	48
374	20241111	145900	613266090	8750	8750	8760	8750	30
375	20241111	145800	613003430	8750	8770	8770	8750	105
376	20241111	145700	612083910	8740	8740	8740	8740	24
377	20241111	145600	611874150	8740	8780	8780	8740	6433
378	20241111	145500	555566080	8770	8790	8790	8770	189
379	20241111	145400	553906470	8800	8800	8800	8800	28
380	20241111	145300	553660070	8800	8800	8810	8800	102
381	20241111	145200	552762180	8800	8800	8800	8800	237
382	20241111	145100	550676580	8790	8800	8810	8790	244
383	20241111	145000	548530630	8800	8810	8810	8790	383
384	20241111	144900	545162950	8810	8820	8820	8810	96
385	20241111	144800	544316240	8800	8810	8810	8800	314
386	20241111	144700	541550850	8800	8790	8800	8790	41
387	20241111	144600	541190290	8780	8790	8790	8780	122
388	20241111	144500	540118730	8790	8790	8790	8790	567
389	20241111	144400	535134800	8800	8780	8800	8780	150
390	20241111	144300	533816460	8790	8790	8790	8790	52
391	20241111	144200	533359380	8770	8790	8790	8770	186
392	20241111	144100	531726580	8770	8790	8790	8750	3348
393	20241111	144000	502419160	8790	8790	8790	8790	598
394	20241111	143900	497162740	8800	8800	8800	8790	207
395	20241111	143800	495341290	8800	8790	8800	8790	100
396	20241111	143700	494462120	8800	8800	8800	8800	27
397	20241111	143600	494224520	8800	8810	8810	8800	77
398	20241111	143500	493546460	8810	8810	8810	8810	46
399	20241111	143400	493141200	8790	8800	8800	8790	97
400	20241111	143300	492288550	8790	8790	8790	8790	91
401	20241111	143200	491488660	8790	8790	8790	8790	30
402	20241111	143100	491224960	8790	8790	8790	8790	109
403	20241111	143000	490266850	8790	8770	8790	8770	820
404	20241111	142900	483067250	8760	8760	8770	8760	156
405	20241111	142800	481700060	8750	8760	8760	8740	124
406	20241111	142700	480615600	8750	8750	8750	8740	119
407	20241111	142600	479575180	8750	8730	8750	8730	42
408	20241111	142500	479208210	8730	8740	8740	8730	88
409	20241111	142400	478439920	8750	8750	8750	8750	136
410	20241111	142300	477249920	8760	8760	8760	8760	28
411	20241111	142200	477004640	8760	8770	8770	8760	88
412	20241111	142100	476233480	8770	8780	8780	8770	214
413	20241111	142000	474354650	8780	8770	8780	8770	129
414	20241111	141900	473223040	8770	8770	8770	8770	60
415	20241111	141800	472696840	8760	8760	8760	8760	95
416	20241111	141700	471864640	8760	8760	8760	8760	95
417	20241111	141600	471032440	8770	8770	8770	8770	28
418	20241111	141500	470786880	8770	8770	8770	8760	139
419	20241111	141400	469568790	8760	8760	8770	8760	134
420	20241111	141300	468394680	8750	8750	8750	8750	79
421	20241111	141200	467703430	8750	8740	8750	8740	57
422	20241111	141100	467204800	8740	8740	8740	8730	505
423	20241111	141000	462792050	8740	8730	8740	8730	151
424	20241111	140900	461473260	8740	8730	8740	8730	34
425	20241111	140800	461176220	8730	8740	8740	8720	120
426	20241111	140700	460129200	8730	8740	8740	8730	118
427	20241111	140600	459098860	8740	8740	8740	8740	69
428	20241111	140500	458495800	8740	8760	8770	8740	166
429	20241111	140400	457041480	8740	8720	8740	8720	231
430	20241111	140300	455025910	8720	8720	8730	8720	271
431	20241111	140200	452661030	8730	8720	8730	8720	22
432	20241111	140100	452469090	8730	8730	8730	8720	94
433	20241111	140000	451648590	8740	8750	8750	8740	62
434	20241111	135900	451106550	8750	8750	8750	8750	28
435	20241111	135800	450861550	8750	8730	8750	8730	33
436	20241111	135700	450573140	8730	8740	8740	8730	200
437	20241111	135600	448825980	8740	8730	8740	8730	122
438	20241111	135500	447760650	8740	8740	8740	8740	30
439	20241111	135400	447498450	8740	8740	8740	8740	56
440	20241111	135300	447009010	8740	8740	8750	8740	120
441	20241111	135200	445960200	8740	8740	8740	8740	28
442	20241111	135100	445715480	8740	8750	8750	8740	88
443	20241111	135000	444945910	8740	8750	8750	8740	108
444	20241111	134900	444001980	8750	8750	8750	8750	1406
445	20241111	134800	431699480	8750	8760	8760	8750	130
446	20241111	134700	430561510	8760	8780	8780	8760	323
447	20241111	134600	427730660	8780	8780	8780	8780	48
448	20241111	134500	427309220	8780	8780	8780	8780	23
449	20241111	134400	427107280	8780	8820	8820	8780	694
450	20241111	134300	421004600	8820	8820	8820	8820	28
451	20241111	134200	420757640	8820	8800	8820	8800	65
452	20241111	134100	420184720	8780	8780	8780	8780	0
453	20241111	134000	420184720	8780	8800	8800	8780	245
454	20241111	133900	418032550	8800	8820	8820	8800	417
455	20241111	133800	414362450	8820	8820	8820	8820	178
456	20241111	133700	412792490	8820	8810	8820	8810	58
457	20241111	133600	412281090	8810	8820	8820	8810	28
458	20241111	133500	412034140	8810	8810	8810	8810	0
459	20241111	133400	412034140	8810	8820	8820	8810	99
460	20241111	133300	411161530	8810	8810	8810	8810	1
461	20241111	133200	411152720	8820	8820	8820	8810	52
462	20241111	133100	410694090	8820	8820	8820	8820	29
463	20241111	133000	410438310	8820	8820	8820	8810	45
464	20241111	132900	410041420	8820	8820	8820	8820	1
465	20241111	132800	410032600	8820	8820	8820	8820	42
466	20241111	132700	409662160	8820	8820	8820	8820	46
467	20241111	132600	409256440	8810	8820	8820	8810	166
468	20241111	132500	407792660	8820	8820	8820	8820	370
469	20241111	132400	404529260	8820	8820	8820	8820	32
470	20241111	132300	404247020	8820	8820	8820	8820	119
471	20241111	132200	403197440	8820	8810	8820	8810	457
472	20241111	132100	399171260	8790	8800	8800	8790	236
473	20241111	132000	397096810	8780	8750	8780	8750	1863
474	20241111	131900	380754400	8750	8740	8750	8740	27
475	20241111	131800	380518330	8750	8750	8750	8750	0
476	20241111	131700	380518330	8750	8720	8750	8720	605
477	20241111	131600	375229550	8730	8730	8730	8700	2791
478	20241111	131500	350930300	8730	8730	8730	8730	0
479	20241111	131400	350930300	8730	8730	8730	8730	0
480	20241111	131300	350930300	8730	8730	8730	8730	0
481	20241111	131200	350930300	8730	8730	8730	8730	65
482	20241111	131100	350362850	8730	8730	8730	8730	0
483	20241111	131000	350362850	8730	8730	8730	8730	47
484	20241111	130900	349952540	8730	8730	8730	8730	0
485	20241111	130800	349952540	8730	8730	8730	8730	0
486	20241111	130700	349952540	8730	8730	8730	8730	0
487	20241111	130600	349952540	8730	8730	8730	8730	1
488	20241111	130500	349943810	8730	8730	8730	8730	0
489	20241111	130400	349943810	8730	8730	8730	8730	0
490	20241111	130300	349943810	8730	8730	8730	8730	0
491	20241111	130200	349943810	8730	8730	8730	8730	0
492	20241111	130100	349943810	8730	8730	8730	8730	30
493	20241111	130000	349681910	8730	8730	8730	8730	0
494	20241111	125900	349681910	8730	8730	8730	8730	11
495	20241111	125800	349585880	8720	8720	8720	8720	1
496	20241111	125700	349577160	8720	8720	8720	8720	0
497	20241111	125600	349577160	8720	8720	8720	8720	2
498	20241111	125500	349559720	8720	8720	8720	8720	1
499	20241111	125400	349551000	8720	8720	8720	8720	0
500	20241111	125300	349551000	8720	8720	8720	8700	3446
501	20241111	125200	319554680	8730	8730	8730	8730	0
502	20241111	125100	319554680	8730	8730	8730	8730	0
503	20241111	125000	319554680	8730	8730	8730	8730	0
504	20241111	124900	319554680	8730	8730	8730	8730	41
505	20241111	124800	319196750	8730	8730	8730	8730	123
506	20241111	124700	318122960	8740	8740	8740	8740	1
507	20241111	124600	318114220	8720	8720	8720	8720	0
508	20241111	124500	318114220	8720	8720	8720	8720	0
509	20241111	124400	318114220	8720	8720	8720	8720	0
510	20241111	124300	318114220	8720	8730	8730	8720	55
511	20241111	124200	317634090	8730	8730	8730	8730	50
512	20241111	124100	317197590	8740	8740	8740	8740	90
513	20241111	124000	316410990	8750	8750	8750	8750	3
514	20241111	123900	316384740	8750	8750	8750	8750	2
515	20241111	123800	316367240	8750	8740	8750	8740	4
516	20241111	123700	316332270	8740	8730	8740	8730	298
517	20241111	123600	313730720	8710	8710	8710	8710	0
518	20241111	123500	313730720	8710	8710	8710	8710	2
519	20241111	123400	313713300	8720	8720	8720	8720	1
520	20241111	123300	313704580	8720	8720	8720	8720	1
521	20241111	123200	313695860	8720	8720	8720	8720	1
522	20241111	123100	313687140	8720	8720	8720	8720	1
523	20241111	123000	313678420	8700	8700	8700	8700	0
524	20241111	122900	313678420	8700	8700	8700	8700	0
525	20241111	122800	313678420	8700	8730	8730	8700	233
526	20241111	122700	311650170	8710	8710	8710	8710	0
527	20241111	122600	311650170	8710	8720	8720	8710	115
528	20241111	122500	310648450	8720	8720	8720	8720	0
529	20241111	122400	310648450	8720	8720	8720	8720	0
530	20241111	122300	310648450	8720	8720	8720	8720	32
531	20241111	122200	310369410	8720	8730	8730	8720	295
532	20241111	122100	307795560	8750	8750	8750	8750	1
533	20241111	122000	307786810	8740	8730	8740	8730	89
534	20241111	121900	307009830	8710	8710	8710	8710	0
535	20241111	121800	307009830	8710	8730	8730	8710	600
536	20241111	121700	301782380	8740	8730	8740	8730	101
537	20241111	121600	300900140	8730	8730	8730	8730	0
538	20241111	121500	300900140	8730	8730	8730	8730	2
539	20241111	121400	300882680	8710	8710	8710	8710	0
540	20241111	121300	300882680	8710	8710	8710	8710	27
541	20241111	121200	300647510	8730	8730	8730	8730	0
542	20241111	121100	300647510	8730	8730	8730	8730	40
543	20241111	121000	300298310	8710	8720	8720	8710	400
544	20241111	120900	296814280	8720	8720	8720	8720	3
545	20241111	120800	296788120	8710	8710	8710	8710	0
546	20241111	120700	296788120	8710	8710	8710	8710	99
547	20241111	120600	295925830	8700	8700	8700	8700	10
548	20241111	120500	295838830	8700	8700	8700	8700	10
549	20241111	120400	295751830	8700	8700	8700	8700	0
550	20241111	120300	295751830	8700	8700	8700	8700	0
551	20241111	120200	295751830	8700	8700	8700	8700	0
552	20241111	120100	295751830	8700	8710	8710	8700	4
553	20241111	120000	295717020	8700	8700	8700	8700	0
554	20241111	115900	295717020	8700	8700	8700	8700	0
555	20241111	115800	295717020	8700	8700	8700	8700	0
556	20241111	115700	295717020	8700	8700	8700	8700	80
557	20241111	115600	295021020	8710	8710	8710	8710	0
558	20241111	115500	295021020	8710	8710	8710	8710	207
559	20241111	115400	293218050	8720	8720	8720	8720	315
560	20241111	115300	290471250	8700	8710	8710	8700	1000
561	20241111	115200	281770210	8710	8710	8710	8710	0
562	20241111	115100	281770210	8710	8710	8710	8710	1000
563	20241111	115000	273060210	8710	8710	8710	8710	0
564	20241111	114900	273060210	8710	8710	8710	8710	0
565	20241111	114800	273060210	8710	8710	8710	8710	0
566	20241111	114700	273060210	8710	8730	8730	8710	42
567	20241111	114600	272693940	8740	8740	8740	8740	0
568	20241111	114500	272693940	8740	8740	8740	8740	0
569	20241111	114400	272693940	8740	8740	8740	8740	0
570	20241111	114300	272693940	8740	8740	8740	8740	0
571	20241111	114200	272693940	8740	8740	8740	8740	1
572	20241111	114100	272685200	8720	8720	8720	8720	0
573	20241111	114000	272685200	8720	8720	8720	8720	0
574	20241111	113900	272685200	8720	8720	8720	8720	0
575	20241111	113800	272685200	8720	8720	8720	8720	0
576	20241111	113700	272685200	8720	8720	8720	8720	40
577	20241111	113600	272336400	8720	8730	8730	8720	245
578	20241111	113500	270199360	8730	8750	8750	8730	280
579	20241111	113400	267753790	8750	8740	8750	8740	28
580	20241111	113300	267508970	8740	8740	8740	8740	0
581	20241111	113200	267508970	8740	8740	8740	8740	108
582	20241111	113100	266565050	8740	8740	8740	8740	0
583	20241111	113000	266565050	8740	8740	8740	8740	2
584	20241111	112900	266547570	8740	8770	8770	8740	2525
585	20241111	112800	244441020	8780	8780	8780	8780	54
586	20241111	112700	243966900	8780	8780	8780	8780	1
587	20241111	112600	243958120	8780	8780	8780	8780	0
588	20241111	112500	243958120	8780	8800	8800	8780	842
589	20241111	112400	236559860	8810	8810	8810	8810	0
590	20241111	112300	236559860	8810	8810	8810	8810	1
591	20241111	112200	236551050	8810	8800	8810	8800	27
592	20241111	112100	236313440	8800	8800	8800	8800	34
593	20241111	112000	236014240	8780	8780	8780	8780	69
594	20241111	111900	235408420	8800	8800	8800	8800	5
595	20241111	111800	235364420	8800	8800	8800	8800	10
596	20241111	111700	235276420	8800	8800	8800	8800	0
597	20241111	111600	235276420	8800	8800	8800	8800	0
598	20241111	111500	235276420	8800	8800	8800	8800	0
599	20241111	111400	235276420	8800	8800	8800	8800	0
600	20241111	111300	235276420	8800	8800	8800	8800	0
601	20241111	111200	235276420	8800	8800	8800	8800	0
602	20241111	111100	235276420	8800	8800	8800	8800	55
603	20241111	111000	234792420	8800	8800	8800	8800	1
604	20241111	110900	234783620	8790	8770	8790	8770	3
605	20241111	110800	234757290	8770	8830	8830	8770	422
606	20241111	110700	231044400	8830	8830	8830	8830	10
607	20241111	110600	230956100	8830	8830	8830	8830	0
608	20241111	110500	230956100	8830	8820	8830	8820	6
609	20241111	110400	230903170	8820	8810	8820	8810	2
610	20241111	110300	230885540	8800	8800	8800	8800	169
611	20241111	110200	229398340	8800	8800	8800	8800	450
612	20241111	110100	225438340	8790	8790	8790	8790	0
613	20241111	110000	225438340	8790	8790	8790	8790	20
614	20241111	105900	225262540	8800	8800	8800	8800	56
615	20241111	105800	224769740	8800	8790	8800	8790	712
616	20241111	105700	218505360	8790	8790	8790	8790	0
617	20241111	105600	218505360	8790	8790	8790	8790	0
618	20241111	105500	218505360	8790	8790	8790	8790	30
619	20241111	105400	218241660	8790	8790	8790	8790	1
620	20241111	105300	218232870	8780	8780	8780	8780	1
621	20241111	105200	218224090	8770	8770	8770	8770	0
622	20241111	105100	218224090	8770	8770	8770	8770	0
623	20241111	105000	218224090	8770	8770	8770	8770	3
624	20241111	104900	218197780	8780	8780	8780	8780	0
625	20241111	104800	218197780	8780	8780	8780	8780	0
626	20241111	104700	218197780	8780	8770	8780	8770	891
627	20241111	104600	210375670	8770	8760	8770	8750	302
628	20241111	104500	207732020	8770	8770	8770	8770	189
629	20241111	104400	206074490	8770	8770	8770	8770	4
630	20241111	104300	206039410	8770	8770	8770	8770	2
631	20241111	104200	206021870	8750	8750	8750	8750	30
632	20241111	104100	205759370	8760	8760	8760	8760	1279
633	20241111	104000	194555330	8760	8760	8760	8760	5
634	20241111	103900	194511530	8760	8760	8760	8760	0
635	20241111	103800	194511530	8760	8760	8760	8760	11
636	20241111	103700	194415170	8760	8760	8760	8760	2
637	20241111	103600	194397650	8760	8760	8760	8760	2
638	20241111	103500	194380130	8760	8760	8760	8760	0
639	20241111	103400	194380130	8760	8770	8770	8760	316
640	20241111	103300	191610410	8760	8760	8760	8760	0
641	20241111	103200	191610410	8760	8760	8760	8760	11
642	20241111	103100	191514050	8780	8780	8780	8780	1
643	20241111	103000	191505270	8780	8770	8780	8770	667
644	20241111	102900	185655670	8770	8770	8770	8770	16
645	20241111	102800	185515350	8760	8770	8770	8760	9
646	20241111	102700	185436460	8770	8770	8770	8770	0
647	20241111	102600	185436460	8770	8770	8770	8770	2
648	20241111	102500	185418920	8760	8760	8760	8760	0
649	20241111	102400	185418920	8760	8770	8770	8760	51
650	20241111	102300	184972150	8770	8760	8770	8760	90
651	20241111	102200	184183510	8770	8770	8770	8770	1
652	20241111	102100	184174740	8770	8770	8770	8770	5
653	20241111	102000	184130890	8770	8780	8780	8770	348
654	20241111	101900	181078440	8790	8790	8790	8790	0
655	20241111	101800	181078440	8790	8790	8790	8790	18
656	20241111	101700	180920220	8800	8800	8800	8800	0
657	20241111	101600	180920220	8800	8800	8800	8800	24
658	20241111	101500	180709020	8800	8800	8800	8800	5
659	20241111	101400	180665020	8800	8800	8800	8800	0
660	20241111	101300	180665020	8800	8800	8800	8800	10
661	20241111	101200	180577020	8790	8800	8800	8790	4
662	20241111	101100	180541830	8800	8800	8800	8800	0
663	20241111	101000	180541830	8800	8800	8800	8800	1
664	20241111	100900	180533030	8800	8800	8800	8800	0
665	20241111	100800	180533030	8800	8800	8800	8800	20
666	20241111	100700	180357030	8780	8780	8800	8770	3323
667	20241111	100600	151180370	8790	8790	8790	8790	0
668	20241111	100500	151180370	8790	8790	8790	8790	4
669	20241111	100400	151145210	8800	8790	8800	8790	5
670	20241111	100300	151101230	8790	8790	8790	8790	0
671	20241111	100200	151101230	8790	8790	8790	8790	1
672	20241111	100100	151092440	8790	8790	8790	8790	4
673	20241111	100000	151057280	8790	8790	8790	8780	978
674	20241111	095900	142460840	8800	8790	8800	8790	311
675	20241111	095800	139724050	8790	8790	8790	8790	0
676	20241111	095700	139724050	8790	8820	8820	8780	1435
677	20241111	095600	127117780	8820	8820	8820	8820	10
678	20241111	095500	127029580	8820	8800	8820	8800	51
679	20241111	095400	126580740	8800	8840	8840	8790	662
680	20241111	095300	120751470	8840	8850	8850	8840	100
681	20241111	095200	119867370	8850	8860	8860	8840	2043
682	20241111	095100	101786980	8860	8880	8880	8860	909
683	20241111	095000	93727930	8890	8890	8890	8890	136
684	20241111	094900	92518890	8900	8900	8900	8900	19
685	20241111	094800	92349790	8890	8890	8890	8890	365
686	20241111	094700	89104940	8880	8880	8880	8880	0
687	20241111	094600	89104940	8880	8880	8880	8880	7
688	20241111	094500	89042780	8880	8880	8880	8880	15
689	20241111	094400	88909580	8880	8880	8880	8880	1
690	20241111	094300	88900700	8880	8880	8880	8880	89
691	20241111	094200	88110380	8900	8900	8900	8900	15
692	20241111	094100	87976880	8900	8900	8900	8900	3
693	20241111	094000	87950180	8910	8900	8910	8880	523
694	20241111	093900	83300510	8910	8910	8910	8910	5
695	20241111	093800	83255960	8900	8900	8900	8900	0
696	20241111	093700	83255960	8900	8900	8900	8900	5
697	20241111	093600	83211460	8900	8900	8900	8900	2
698	20241111	093500	83193660	8900	8910	8910	8900	16
699	20241111	093400	83051250	8910	8910	8910	8910	0
700	20241111	093300	83051250	8910	8910	8910	8910	1
701	20241111	093200	83042340	8910	8900	8910	8890	629
702	20241111	093100	77446240	8900	8910	8910	8900	607
703	20241111	093000	72043930	8910	8910	8910	8910	3
704	20241111	092900	72017200	8900	8910	8910	8900	706
705	20241111	092800	65733240	8920	8920	8920	8910	214
706	20241111	092700	63825620	8910	8950	8950	8910	806
707	20241111	092600	56624700	8950	8950	8950	8950	0
708	20241111	092500	56624700	8950	8950	8950	8950	174
709	20241111	092400	55067400	8940	8940	8940	8940	1
710	20241111	092300	55058460	8930	8940	8940	8930	295
711	20241111	092200	52421280	8940	8940	8940	8940	0
712	20241111	092100	52421280	8940	8940	8940	8940	259
713	20241111	092000	50105820	8930	8930	8930	8930	0
714	20241111	091900	50105820	8930	8930	8930	8930	70
715	20241111	091800	49480720	8920	8940	8940	8920	953
716	20241111	091700	40979720	8920	8920	8920	8920	1
717	20241111	091600	40970800	8940	8930	8940	8920	464
718	20241111	091500	36830730	8930	8940	8940	8930	873
719	20241111	091400	29031260	8950	8950	8950	8950	0
720	20241111	091300	29031260	8950	8950	8950	8950	10
721	20241111	091200	28941760	8950	8950	8950	8950	150
722	20241111	091100	27599260	8950	8950	8950	8950	0
723	20241111	091000	27599260	8950	8980	8980	8950	1457
724	20241111	090900	14554030	8990	8990	8990	8990	3
725	20241111	090800	14527060	8990	8990	8990	8990	0
726	20241111	090700	14527060	8990	8990	8990	8990	1
727	20241111	090600	14518070	8990	8990	8990	8990	19
728	20241111	090500	14347260	8990	8990	8990	8990	1
729	20241111	090400	14338270	9010	9010	9010	9010	11
730	20241111	090300	14239160	8950	8950	8950	8950	0
731	20241111	090200	14239160	8950	8990	8990	8950	490
732	20241111	090100	9850660	8990	9000	9000	8990	475
733	20241111	090000	5580400	9000	9000	9040	9000	620