KissMeData/420570/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	212700	444331770	9690	9690	9690	9690	470
3	20241113	212600	444331770	9690	9690	9690	9690	0
4	20241113	212500	444331770	9690	9690	9690	9690	0
5	20241113	212400	444331770	9690	9690	9690	9690	0
6	20241113	212300	444331770	9690	9690	9690	9690	0
7	20241113	212200	444331770	9690	9690	9690	9690	0
8	20241113	212100	444331770	9690	9690	9690	9690	0
9	20241113	212000	444331770	9690	9690	9690	9690	0
10	20241113	211900	444331770	9690	9690	9690	9690	0
11	20241113	211800	444331770	9690	9690	9690	9690	0
12	20241113	211700	444331770	9690	9690	9690	9690	0
13	20241113	211600	444331770	9690	9690	9690	9690	0
14	20241113	211500	444331770	9690	9690	9690	9690	0
15	20241113	211400	444331770	9690	9690	9690	9690	0
16	20241113	211300	444331770	9690	9690	9690	9690	0
17	20241113	211200	444331770	9690	9690	9690	9690	0
18	20241113	211100	444331770	9690	9690	9690	9690	0
19	20241113	211000	444331770	9690	9690	9690	9690	0
20	20241113	210900	444331770	9690	9690	9690	9690	0
21	20241113	210800	444331770	9690	9690	9690	9690	0
22	20241113	210700	444331770	9690	9690	9690	9690	0
23	20241113	210600	444331770	9690	9690	9690	9690	0
24	20241113	210500	444331770	9690	9690	9690	9690	0
25	20241113	210400	444331770	9690	9690	9690	9690	0
26	20241113	210300	444331770	9690	9690	9690	9690	0
27	20241113	210200	444331770	9690	9690	9690	9690	0
28	20241113	210100	444331770	9690	9690	9690	9690	0
29	20241113	210000	444331770	9690	9690	9690	9690	0
30	20241113	205900	444331770	9690	9690	9690	9690	0
31	20241113	205800	444331770	9690	9690	9690	9690	0
32	20241113	205700	444331770	9690	9690	9690	9690	470
33	20241113	205600	444331770	9690	9690	9690	9690	0
34	20241113	205500	444331770	9690	9690	9690	9690	0
35	20241113	205400	444331770	9690	9690	9690	9690	0
36	20241113	205300	444331770	9690	9690	9690	9690	0
37	20241113	205200	444331770	9690	9690	9690	9690	0
38	20241113	205100	444331770	9690	9690	9690	9690	0
39	20241113	205000	444331770	9690	9690	9690	9690	0
40	20241113	204900	444331770	9690	9690	9690	9690	0
41	20241113	204800	444331770	9690	9690	9690	9690	0
42	20241113	204700	444331770	9690	9690	9690	9690	0
43	20241113	204600	444331770	9690	9690	9690	9690	0
44	20241113	204500	444331770	9690	9690	9690	9690	0
45	20241113	204400	444331770	9690	9690	9690	9690	0
46	20241113	204300	444331770	9690	9690	9690	9690	0
47	20241113	204200	444331770	9690	9690	9690	9690	0
48	20241113	204100	444331770	9690	9690	9690	9690	0
49	20241113	204000	444331770	9690	9690	9690	9690	0
50	20241113	203900	444331770	9690	9690	9690	9690	0
51	20241113	203800	444331770	9690	9690	9690	9690	0
52	20241113	203700	444331770	9690	9690	9690	9690	0
53	20241113	203600	444331770	9690	9690	9690	9690	0
54	20241113	203500	444331770	9690	9690	9690	9690	0
55	20241113	203400	444331770	9690	9690	9690	9690	0
56	20241113	203300	444331770	9690	9690	9690	9690	0
57	20241113	203200	444331770	9690	9690	9690	9690	0
58	20241113	203100	444331770	9690	9690	9690	9690	0
59	20241113	203000	444331770	9690	9690	9690	9690	0
60	20241113	202900	444331770	9690	9690	9690	9690	0
61	20241113	202800	444331770	9690	9690	9690	9690	0
62	20241113	202700	444331770	9690	9690	9690	9690	470
63	20241113	202600	444331770	9690	9690	9690	9690	0
64	20241113	202500	444331770	9690	9690	9690	9690	0
65	20241113	202400	444331770	9690	9690	9690	9690	0
66	20241113	202300	444331770	9690	9690	9690	9690	0
67	20241113	202200	444331770	9690	9690	9690	9690	0
68	20241113	202100	444331770	9690	9690	9690	9690	0
69	20241113	202000	444331770	9690	9690	9690	9690	0
70	20241113	201900	444331770	9690	9690	9690	9690	0
71	20241113	201800	444331770	9690	9690	9690	9690	0
72	20241113	201700	444331770	9690	9690	9690	9690	0
73	20241113	201600	444331770	9690	9690	9690	9690	0
74	20241113	201500	444331770	9690	9690	9690	9690	0
75	20241113	201400	444331770	9690	9690	9690	9690	0
76	20241113	201300	444331770	9690	9690	9690	9690	0
77	20241113	201200	444331770	9690	9690	9690	9690	0
78	20241113	201100	444331770	9690	9690	9690	9690	0
79	20241113	201000	444331770	9690	9690	9690	9690	0
80	20241113	200900	444331770	9690	9690	9690	9690	0
81	20241113	200800	444331770	9690	9690	9690	9690	0
82	20241113	200700	444331770	9690	9690	9690	9690	0
83	20241113	200600	444331770	9690	9690	9690	9690	0
84	20241113	200500	444331770	9690	9690	9690	9690	0
85	20241113	200400	444331770	9690	9690	9690	9690	0
86	20241113	200300	444331770	9690	9690	9690	9690	0
87	20241113	200200	444331770	9690	9690	9690	9690	0
88	20241113	200100	444331770	9690	9690	9690	9690	0
89	20241113	200000	444331770	9690	9690	9690	9690	0
90	20241113	195900	444331770	9690	9690	9690	9690	0
91	20241113	195800	444331770	9690	9690	9690	9690	0
92	20241113	195700	444331770	9690	9690	9690	9690	470
93	20241113	195600	444331770	9690	9690	9690	9690	0
94	20241113	195500	444331770	9690	9690	9690	9690	0
95	20241113	195400	444331770	9690	9690	9690	9690	0
96	20241113	195300	444331770	9690	9690	9690	9690	0
97	20241113	195200	444331770	9690	9690	9690	9690	0
98	20241113	195100	444331770	9690	9690	9690	9690	0
99	20241113	195000	444331770	9690	9690	9690	9690	0
100	20241113	194900	444331770	9690	9690	9690	9690	0
101	20241113	194800	444331770	9690	9690	9690	9690	0
102	20241113	194700	444331770	9690	9690	9690	9690	0
103	20241113	194600	444331770	9690	9690	9690	9690	0
104	20241113	194500	444331770	9690	9690	9690	9690	0
105	20241113	194400	444331770	9690	9690	9690	9690	0
106	20241113	194300	444331770	9690	9690	9690	9690	0
107	20241113	194200	444331770	9690	9690	9690	9690	0
108	20241113	194100	444331770	9690	9690	9690	9690	0
109	20241113	194000	444331770	9690	9690	9690	9690	0
110	20241113	193900	444331770	9690	9690	9690	9690	0
111	20241113	193800	444331770	9690	9690	9690	9690	0
112	20241113	193700	444331770	9690	9690	9690	9690	0
113	20241113	193600	444331770	9690	9690	9690	9690	0
114	20241113	193500	444331770	9690	9690	9690	9690	0
115	20241113	193400	444331770	9690	9690	9690	9690	0
116	20241113	193300	444331770	9690	9690	9690	9690	0
117	20241113	193200	444331770	9690	9690	9690	9690	0
118	20241113	193100	444331770	9690	9690	9690	9690	0
119	20241113	193000	444331770	9690	9690	9690	9690	0
120	20241113	192900	444331770	9690	9690	9690	9690	0
121	20241113	192800	444331770	9690	9690	9690	9690	0
122	20241113	192700	444331770	9690	9690	9690	9690	470
123	20241113	192600	444331770	9690	9690	9690	9690	0
124	20241113	192500	444331770	9690	9690	9690	9690	0
125	20241113	192400	444331770	9690	9690	9690	9690	0
126	20241113	192300	444331770	9690	9690	9690	9690	0
127	20241113	192200	444331770	9690	9690	9690	9690	0
128	20241113	192100	444331770	9690	9690	9690	9690	0
129	20241113	192000	444331770	9690	9690	9690	9690	0
130	20241113	191900	444331770	9690	9690	9690	9690	0
131	20241113	191800	444331770	9690	9690	9690	9690	0
132	20241113	191700	444331770	9690	9690	9690	9690	0
133	20241113	191600	444331770	9690	9690	9690	9690	0
134	20241113	191500	444331770	9690	9690	9690	9690	0
135	20241113	191400	444331770	9690	9690	9690	9690	0
136	20241113	191300	444331770	9690	9690	9690	9690	0
137	20241113	191200	444331770	9690	9690	9690	9690	0
138	20241113	191100	444331770	9690	9690	9690	9690	0
139	20241113	191000	444331770	9690	9690	9690	9690	0
140	20241113	190900	444331770	9690	9690	9690	9690	0
141	20241113	190800	444331770	9690	9690	9690	9690	0
142	20241113	190700	444331770	9690	9690	9690	9690	0
143	20241113	190600	444331770	9690	9690	9690	9690	0
144	20241113	190500	444331770	9690	9690	9690	9690	0
145	20241113	190400	444331770	9690	9690	9690	9690	0
146	20241113	190300	444331770	9690	9690	9690	9690	0
147	20241113	190200	444331770	9690	9690	9690	9690	0
148	20241113	190100	444331770	9690	9690	9690	9690	0
149	20241113	190000	444331770	9690	9690	9690	9690	0
150	20241113	185900	444331770	9690	9690	9690	9690	0
151	20241113	185800	444331770	9690	9690	9690	9690	0
152	20241113	185700	444331770	9690	9690	9690	9690	470
153	20241113	185600	444331770	9690	9690	9690	9690	0
154	20241113	185500	444331770	9690	9690	9690	9690	0
155	20241113	185400	444331770	9690	9690	9690	9690	0
156	20241113	185300	444331770	9690	9690	9690	9690	0
157	20241113	185200	444331770	9690	9690	9690	9690	0
158	20241113	185100	444331770	9690	9690	9690	9690	0
159	20241113	185000	444331770	9690	9690	9690	9690	0
160	20241113	184900	444331770	9690	9690	9690	9690	0
161	20241113	184800	444331770	9690	9690	9690	9690	0
162	20241113	184700	444331770	9690	9690	9690	9690	0
163	20241113	184600	444331770	9690	9690	9690	9690	0
164	20241113	184500	444331770	9690	9690	9690	9690	0
165	20241113	184400	444331770	9690	9690	9690	9690	0
166	20241113	184300	444331770	9690	9690	9690	9690	0
167	20241113	184200	444331770	9690	9690	9690	9690	0
168	20241113	184100	444331770	9690	9690	9690	9690	0
169	20241113	184000	444331770	9690	9690	9690	9690	0
170	20241113	183900	444331770	9690	9690	9690	9690	0
171	20241113	183800	444331770	9690	9690	9690	9690	0
172	20241113	183700	444331770	9690	9690	9690	9690	0
173	20241113	183600	444331770	9690	9690	9690	9690	0
174	20241113	183500	444331770	9690	9690	9690	9690	0
175	20241113	183400	444331770	9690	9690	9690	9690	0
176	20241113	183300	444331770	9690	9690	9690	9690	0
177	20241113	183200	444331770	9690	9690	9690	9690	0
178	20241113	183100	444331770	9690	9690	9690	9690	0
179	20241113	183000	444331770	9690	9690	9690	9690	0
180	20241113	182900	444331770	9690	9690	9690	9690	0
181	20241113	182800	444331770	9690	9690	9690	9690	0
182	20241113	182700	444331770	9690	9690	9690	9690	470
183	20241113	182600	444331770	9690	9690	9690	9690	0
184	20241113	182500	444331770	9690	9690	9690	9690	0
185	20241113	182400	444331770	9690	9690	9690	9690	0
186	20241113	182300	444331770	9690	9690	9690	9690	0
187	20241113	182200	444331770	9690	9690	9690	9690	0
188	20241113	182100	444331770	9690	9690	9690	9690	0
189	20241113	182000	444331770	9690	9690	9690	9690	0
190	20241113	181900	444331770	9690	9690	9690	9690	0
191	20241113	181800	444331770	9690	9690	9690	9690	0
192	20241113	181700	444331770	9690	9690	9690	9690	0
193	20241113	181600	444331770	9690	9690	9690	9690	0
194	20241113	181500	444331770	9690	9690	9690	9690	0
195	20241113	181400	444331770	9690	9690	9690	9690	0
196	20241113	181300	444331770	9690	9690	9690	9690	0
197	20241113	181200	444331770	9690	9690	9690	9690	0
198	20241113	181100	444331770	9690	9690	9690	9690	0
199	20241113	181000	444331770	9690	9690	9690	9690	0
200	20241113	180900	444331770	9690	9690	9690	9690	0
201	20241113	180800	444331770	9690	9690	9690	9690	0
202	20241113	180700	444331770	9690	9690	9690	9690	0
203	20241113	180600	444331770	9690	9690	9690	9690	0
204	20241113	180500	444331770	9690	9690	9690	9690	0
205	20241113	180400	444331770	9690	9690	9690	9690	0
206	20241113	180300	444331770	9690	9690	9690	9690	0
207	20241113	180200	444331770	9690	9690	9690	9690	0
208	20241113	180100	444331770	9690	9690	9690	9690	0
209	20241113	180000	444331770	9690	9690	9690	9690	0
210	20241113	175900	444331770	9690	9690	9690	9690	0
211	20241113	175800	444331770	9690	9690	9690	9690	0
212	20241113	175700	444331770	9690	9690	9690	9690	470
213	20241113	175600	444331770	9690	9690	9690	9690	0
214	20241113	175500	444331770	9690	9690	9690	9690	0
215	20241113	175400	444331770	9690	9690	9690	9690	0
216	20241113	175300	444331770	9690	9690	9690	9690	0
217	20241113	175200	444331770	9690	9690	9690	9690	0
218	20241113	175100	444331770	9690	9690	9690	9690	0
219	20241113	175000	444331770	9690	9690	9690	9690	0
220	20241113	174900	444331770	9690	9690	9690	9690	0
221	20241113	174800	444331770	9690	9690	9690	9690	0
222	20241113	174700	444331770	9690	9690	9690	9690	0
223	20241113	174600	444331770	9690	9690	9690	9690	0
224	20241113	174500	444331770	9690	9690	9690	9690	0
225	20241113	174400	444331770	9690	9690	9690	9690	0
226	20241113	174300	444331770	9690	9690	9690	9690	0
227	20241113	174200	444331770	9690	9690	9690	9690	0
228	20241113	174100	444331770	9690	9690	9690	9690	0
229	20241113	174000	444331770	9690	9690	9690	9690	0
230	20241113	173900	444331770	9690	9690	9690	9690	0
231	20241113	173800	444331770	9690	9690	9690	9690	0
232	20241113	173700	444331770	9690	9690	9690	9690	0
233	20241113	173600	444331770	9690	9690	9690	9690	0
234	20241113	173500	444331770	9690	9690	9690	9690	0
235	20241113	173400	444331770	9690	9690	9690	9690	0
236	20241113	173300	444331770	9690	9690	9690	9690	0
237	20241113	173200	444331770	9690	9690	9690	9690	0
238	20241113	173100	444331770	9690	9690	9690	9690	0
239	20241113	173000	444331770	9690	9690	9690	9690	0
240	20241113	172900	444331770	9690	9690	9690	9690	0
241	20241113	172800	444331770	9690	9690	9690	9690	0
242	20241113	172700	444331770	9690	9690	9690	9690	470
243	20241113	172600	444331770	9690	9690	9690	9690	0
244	20241113	172500	444331770	9690	9690	9690	9690	0
245	20241113	172400	444331770	9690	9690	9690	9690	0
246	20241113	172300	444331770	9690	9690	9690	9690	0
247	20241113	172200	444331770	9690	9690	9690	9690	0
248	20241113	172100	444331770	9690	9690	9690	9690	0
249	20241113	172000	444331770	9690	9690	9690	9690	0
250	20241113	171900	444331770	9690	9690	9690	9690	0
251	20241113	171800	444331770	9690	9690	9690	9690	0
252	20241113	171700	444331770	9690	9690	9690	9690	0
253	20241113	171600	444331770	9690	9690	9690	9690	0
254	20241113	171500	444331770	9690	9690	9690	9690	0
255	20241113	171400	444331770	9690	9690	9690	9690	0
256	20241113	171300	444331770	9690	9690	9690	9690	0
257	20241113	171200	444331770	9690	9690	9690	9690	0
258	20241113	171100	444331770	9690	9690	9690	9690	0
259	20241113	171000	444331770	9690	9690	9690	9690	0
260	20241113	170900	444331770	9690	9690	9690	9690	0
261	20241113	170800	444331770	9690	9690	9690	9690	0
262	20241113	170700	444331770	9690	9690	9690	9690	0
263	20241113	170600	444331770	9690	9690	9690	9690	0
264	20241113	170500	444331770	9690	9690	9690	9690	0
265	20241113	170400	444331770	9690	9690	9690	9690	0
266	20241113	170300	444331770	9690	9690	9690	9690	0
267	20241113	170200	444331770	9690	9690	9690	9690	0
268	20241113	170100	444331770	9690	9690	9690	9690	0
269	20241113	170000	444331770	9690	9690	9690	9690	0
270	20241113	165900	444331770	9690	9690	9690	9690	0
271	20241113	165800	444331770	9690	9690	9690	9690	0
272	20241113	165700	444331770	9690	9690	9690	9690	470
273	20241113	165600	444331770	9690	9690	9690	9690	0
274	20241113	165500	444331770	9690	9690	9690	9690	0
275	20241113	165400	444331770	9690	9690	9690	9690	0
276	20241113	165300	444331770	9690	9690	9690	9690	0
277	20241113	165200	444331770	9690	9690	9690	9690	0
278	20241113	165100	444331770	9690	9690	9690	9690	0
279	20241113	165000	444331770	9690	9690	9690	9690	0
280	20241113	164900	444331770	9690	9690	9690	9690	0
281	20241113	164800	444331770	9690	9690	9690	9690	0
282	20241113	164700	444331770	9690	9690	9690	9690	0
283	20241113	164600	444331770	9690	9690	9690	9690	0
284	20241113	164500	444331770	9690	9690	9690	9690	0
285	20241113	164400	444331770	9690	9690	9690	9690	0
286	20241113	164300	444331770	9690	9690	9690	9690	0
287	20241113	164200	444331770	9690	9690	9690	9690	0
288	20241113	164100	444331770	9690	9690	9690	9690	0
289	20241113	164000	444331770	9690	9690	9690	9690	0
290	20241113	163900	444331770	9690	9690	9690	9690	0
291	20241113	163800	444331770	9690	9690	9690	9690	0
292	20241113	163700	444331770	9690	9690	9690	9690	0
293	20241113	163600	444331770	9690	9690	9690	9690	0
294	20241113	163500	444331770	9690	9690	9690	9690	0
295	20241113	163400	444331770	9690	9690	9690	9690	0
296	20241113	163300	444331770	9690	9690	9690	9690	0
297	20241113	163200	444331770	9690	9690	9690	9690	0
298	20241113	163100	444331770	9690	9690	9690	9690	0
299	20241113	163000	444331770	9690	9690	9690	9690	0
300	20241113	162900	444331770	9690	9690	9690	9690	0
301	20241113	162800	444331770	9690	9690	9690	9690	0
302	20241113	162700	444331770	9690	9690	9690	9690	470
303	20241113	162600	444331770	9690	9690	9690	9690	0
304	20241113	162500	444331770	9690	9690	9690	9690	0
305	20241113	162400	444331770	9690	9690	9690	9690	0
306	20241113	162300	444331770	9690	9690	9690	9690	0
307	20241113	162200	444331770	9690	9690	9690	9690	0
308	20241113	162100	444331770	9690	9690	9690	9690	0
309	20241113	162000	444331770	9690	9690	9690	9690	0
310	20241113	161900	444331770	9690	9690	9690	9690	0
311	20241113	161800	444331770	9690	9690	9690	9690	0
312	20241113	161700	444331770	9690	9690	9690	9690	0
313	20241113	161600	444331770	9690	9690	9690	9690	0
314	20241113	161500	444331770	9690	9690	9690	9690	0
315	20241113	161400	444331770	9690	9690	9690	9690	0
316	20241113	161300	444331770	9690	9690	9690	9690	0
317	20241113	161200	444331770	9690	9690	9690	9690	0
318	20241113	161100	444331770	9690	9690	9690	9690	0
319	20241113	161000	444331770	9690	9690	9690	9690	0
320	20241113	160900	444331770	9690	9690	9690	9690	0
321	20241113	160800	444331770	9690	9690	9690	9690	0
322	20241113	160700	444331770	9690	9690	9690	9690	0
323	20241113	160600	444331770	9690	9690	9690	9690	0
324	20241113	160500	444331770	9690	9690	9690	9690	0
325	20241113	160400	444331770	9690	9690	9690	9690	0
326	20241113	160300	444331770	9690	9690	9690	9690	0
327	20241113	160200	444331770	9690	9690	9690	9690	0
328	20241113	160100	444331770	9690	9690	9690	9690	0
329	20241113	160000	444331770	9690	9690	9690	9690	0
330	20241113	155900	444331770	9690	9690	9690	9690	0
331	20241113	155800	444331770	9690	9690	9690	9690	0
332	20241113	155700	444331770	9690	9690	9690	9690	470
333	20241113	155600	444331770	9690	9690	9690	9690	0
334	20241113	155500	444331770	9690	9690	9690	9690	0
335	20241113	155400	444331770	9690	9690	9690	9690	0
336	20241113	155300	444331770	9690	9690	9690	9690	0
337	20241113	155200	444331770	9690	9690	9690	9690	0
338	20241113	155100	444331770	9690	9690	9690	9690	0
339	20241113	155000	444331770	9690	9690	9690	9690	0
340	20241113	154900	444331770	9690	9690	9690	9690	0
341	20241113	154800	444331770	9690	9690	9690	9690	0
342	20241113	154700	444331770	9690	9690	9690	9690	0
343	20241113	154600	444331770	9690	9690	9690	9690	0
344	20241113	154500	444331770	9690	9690	9690	9690	0
345	20241113	154400	444331770	9690	9690	9690	9690	0
346	20241113	154300	444331770	9690	9690	9690	9690	0
347	20241113	154200	444331770	9690	9690	9690	9690	0
348	20241113	154100	444331770	9690	9690	9690	9690	0
349	20241113	154000	444331770	9690	9690	9690	9690	0
350	20241113	153900	444331770	9690	9690	9690	9690	0
351	20241113	153800	444331770	9690	9690	9690	9690	0
352	20241113	153700	444331770	9690	9690	9690	9690	0
353	20241113	153600	444331770	9690	9690	9690	9690	0
354	20241113	153500	444331770	9690	9690	9690	9690	0
355	20241113	153400	444331770	9690	9690	9690	9690	0
356	20241113	153300	444331770	9690	9690	9690	9690	0
357	20241113	153200	444331770	9690	9690	9690	9690	0
358	20241113	153100	444331770	9690	9690	9690	9690	0
359	20241113	153000	444331770	9690	9690	9690	9690	470
360	20241113	152900	439777470	9790	9790	9790	9790	0
361	20241113	152800	439777470	9790	9790	9790	9790	0
362	20241113	152700	439777470	9790	9790	9790	9790	0
363	20241113	152600	439777470	9790	9790	9790	9790	0
364	20241113	152500	439777470	9790	9790	9790	9790	0
365	20241113	152400	439777470	9790	9790	9790	9790	0
366	20241113	152300	439777470	9790	9790	9790	9790	0
367	20241113	152200	439777470	9790	9790	9790	9790	0
368	20241113	152100	439777470	9790	9790	9790	9790	0
369	20241113	152000	439777470	9790	9790	9790	9790	0
370	20241113	151900	439777470	9790	9770	9790	9770	39
371	20241113	151800	439395980	9770	9770	9770	9770	1
372	20241113	151700	439386210	9760	9780	9780	9760	57
373	20241113	151600	438829140	9800	9800	9800	9800	0
374	20241113	151500	438829140	9800	9800	9800	9800	44
375	20241113	151400	438397940	9800	9800	9800	9800	5
376	20241113	151300	438348940	9800	9800	9800	9800	2
377	20241113	151200	438329340	9800	9800	9800	9800	3
378	20241113	151100	438299940	9800	9780	9810	9780	1038
379	20241113	151000	428130160	9780	9780	9780	9780	0
380	20241113	150900	428130160	9780	9760	9780	9760	27
381	20241113	150800	427866620	9760	9770	9770	9760	74
382	20241113	150700	427143880	9770	9770	9770	9770	0
383	20241113	150600	427143880	9770	9770	9770	9770	19
384	20241113	150500	426958250	9770	9770	9770	9770	3
385	20241113	150400	426928940	9790	9790	9790	9790	0
386	20241113	150300	426928940	9790	9790	9790	9790	2
387	20241113	150200	426909360	9790	9800	9800	9670	364
388	20241113	150100	423362840	9750	9750	9750	9750	77
389	20241113	150000	422612090	9690	9780	9780	9670	330
390	20241113	145900	419417660	9780	9750	9780	9750	10
391	20241113	145800	419319890	9690	9780	9780	9690	279
392	20241113	145700	416601250	9780	9770	9780	9770	23
393	20241113	145600	416376530	9780	9800	9800	9780	218
394	20241113	145500	414244050	9770	9780	9780	9740	103
395	20241113	145400	413236790	9700	9700	9700	9700	0
396	20241113	145300	413236790	9700	9700	9700	9700	60
397	20241113	145200	412654790	9700	9770	9770	9700	645
398	20241113	145100	406385470	9780	9780	9780	9780	38
399	20241113	145000	406013830	9770	9790	9790	9770	146
400	20241113	144900	404585490	9770	9770	9770	9770	14
401	20241113	144800	404448710	9790	9790	9790	9790	0
402	20241113	144700	404448710	9790	9790	9790	9790	1
403	20241113	144600	404438920	9800	9800	9800	9800	0
404	20241113	144500	404438920	9800	9800	9800	9800	5
405	20241113	144400	404389920	9800	9800	9800	9800	1300
406	20241113	144300	391649920	9810	9810	9810	9810	0
407	20241113	144200	391649920	9810	9810	9810	9810	0
408	20241113	144100	391649920	9810	9800	9810	9800	103
409	20241113	144000	390639590	9800	9800	9800	9800	22
410	20241113	143900	390423990	9750	9750	9750	9750	0
411	20241113	143800	390423990	9750	9750	9750	9750	262
412	20241113	143700	387869490	9750	9750	9750	9750	0
413	20241113	143600	387869490	9750	9750	9750	9750	0
414	20241113	143500	387869490	9750	9780	9780	9750	10
415	20241113	143400	387771930	9800	9800	9800	9800	0
416	20241113	143300	387771930	9800	9800	9800	9800	8
417	20241113	143200	387693530	9800	9790	9800	9790	33
418	20241113	143100	387370150	9750	9760	9760	9750	8
419	20241113	143000	387292140	9730	9790	9800	9730	49
420	20241113	142900	386812640	9800	9800	9800	9800	66
421	20241113	142800	386165840	9800	9800	9800	9800	0
422	20241113	142700	386165840	9800	9800	9800	9800	10
423	20241113	142600	386067840	9800	9790	9800	9790	162
424	20241113	142500	384480360	9750	9770	9770	9750	20
425	20241113	142400	384285330	9720	9720	9720	9720	0
426	20241113	142300	384285330	9720	9720	9720	9720	2
427	20241113	142200	384265890	9700	9700	9700	9700	0
428	20241113	142100	384265890	9700	9700	9700	9700	0
429	20241113	142000	384265890	9700	9780	9780	9700	302
430	20241113	141900	381332280	9760	9760	9760	9760	1
431	20241113	141800	381322520	9770	9790	9790	9770	139
432	20241113	141700	379962660	9790	9790	9790	9790	0
433	20241113	141600	379962660	9790	9790	9790	9790	0
434	20241113	141500	379962660	9790	9790	9790	9790	5
435	20241113	141400	379913710	9790	9790	9790	9790	5
436	20241113	141300	379864760	9790	9770	9790	9770	57
437	20241113	141200	379307340	9770	9770	9770	9770	5
438	20241113	141100	379258490	9770	9770	9770	9770	20
439	20241113	141000	379063090	9750	9750	9750	9750	64
440	20241113	140900	378439090	9770	9770	9770	9770	1
441	20241113	140800	378429320	9750	9750	9750	9750	66
442	20241113	140700	377785820	9720	9710	9720	9710	2890
443	20241113	140600	349707330	9690	9690	9690	9690	0
444	20241113	140500	349707330	9690	9690	9690	9690	0
445	20241113	140400	349707330	9690	9700	9700	9690	50
446	20241113	140300	349222440	9710	9710	9710	9710	10
447	20241113	140200	349125340	9710	9710	9710	9710	47
448	20241113	140100	348668970	9720	9730	9730	9710	12
449	20241113	140000	348552330	9750	9750	9750	9750	0
450	20241113	135900	348552330	9750	9750	9750	9750	0
451	20241113	135800	348552330	9750	9740	9750	9720	47
452	20241113	135700	348094660	9720	9720	9720	9710	448
453	20241113	135600	343740180	9720	9720	9720	9720	0
454	20241113	135500	343740180	9720	9680	9720	9680	464
455	20241113	135400	339247780	9680	9680	9680	9680	30
456	20241113	135300	338957380	9670	9740	9740	9670	940
457	20241113	135200	329863340	9750	9750	9750	9750	2
458	20241113	135100	329843840	9750	9750	9750	9750	0
459	20241113	135000	329843840	9750	9750	9750	9750	54
460	20241113	134900	329317340	9750	9750	9750	9750	1
461	20241113	134800	329307590	9740	9740	9740	9740	0
462	20241113	134700	329307590	9740	9740	9740	9740	0
463	20241113	134600	329307590	9740	9740	9740	9740	0
464	20241113	134500	329307590	9740	9740	9740	9740	0
465	20241113	134400	329307590	9740	9750	9750	9740	135
466	20241113	134300	327992180	9750	9780	9780	9750	109
467	20241113	134200	326926650	9790	9780	9790	9780	10
468	20241113	134100	326828840	9780	9780	9780	9780	0
469	20241113	134000	326828840	9780	9780	9780	9780	0
470	20241113	133900	326828840	9780	9800	9800	9780	54
471	20241113	133800	326299900	9810	9810	9810	9810	21
472	20241113	133700	326093890	9820	9830	9830	9820	4
473	20241113	133600	326054580	9830	9830	9830	9830	20
474	20241113	133500	325857980	9850	9830	9850	9830	203
475	20241113	133400	323858730	9830	9830	9830	9830	20
476	20241113	133300	323662130	9800	9800	9800	9800	88
477	20241113	133200	322799730	9820	9820	9820	9820	0
478	20241113	133100	322799730	9820	9820	9820	9820	36
479	20241113	133000	322446210	9840	9840	9840	9840	0
480	20241113	132900	322446210	9840	9840	9840	9840	0
481	20241113	132800	322446210	9840	9840	9840	9840	1
482	20241113	132700	322436370	9830	9810	9830	9810	165
483	20241113	132600	320817060	9810	9810	9810	9810	0
484	20241113	132500	320817060	9810	9780	9810	9780	175
485	20241113	132400	319103970	9720	9720	9720	9720	0
486	20241113	132300	319103970	9720	9720	9720	9720	0
487	20241113	132200	319103970	9720	9720	9720	9720	0
488	20241113	132100	319103970	9720	9720	9720	9720	0
489	20241113	132000	319103970	9720	9770	9770	9720	587
490	20241113	131900	313392980	9730	9730	9730	9730	0
491	20241113	131800	313392980	9730	9720	9730	9720	15
492	20241113	131700	313247160	9720	9730	9730	9720	9
493	20241113	131600	313159660	9730	9730	9730	9730	0
494	20241113	131500	313159660	9730	9740	9740	9730	95
495	20241113	131400	312235300	9730	9740	9740	9730	120
496	20241113	131300	311067690	9730	9730	9730	9730	0
497	20241113	131200	311067690	9730	9750	9750	9730	30
498	20241113	131100	310775760	9730	9730	9730	9730	0
499	20241113	131000	310775760	9730	9730	9730	9730	0
500	20241113	130900	310775760	9730	9730	9730	9730	0
501	20241113	130800	310775760	9730	9740	9740	9730	211
502	20241113	130700	308720720	9750	9750	9750	9750	0
503	20241113	130600	308720720	9750	9750	9750	9750	1
504	20241113	130500	308710970	9790	9740	9790	9730	309
505	20241113	130400	305703910	9790	9790	9790	9790	0
506	20241113	130300	305703910	9790	9790	9790	9790	0
507	20241113	130200	305703910	9790	9790	9790	9790	18
508	20241113	130100	305527690	9700	9700	9700	9700	0
509	20241113	130000	305527690	9700	9700	9700	9700	307
510	20241113	125900	302549790	9670	9670	9670	9670	0
511	20241113	125800	302549790	9670	9670	9700	9670	187
512	20241113	125700	300741060	9670	9670	9680	9670	39
513	20241113	125600	300363860	9670	9670	9670	9670	9
514	20241113	125500	300276830	9670	9670	9670	9670	26
515	20241113	125400	300025410	9670	9670	9670	9670	19
516	20241113	125300	299841680	9680	9680	9680	9680	1
517	20241113	125200	299832000	9680	9690	9690	9680	15
518	20241113	125100	299686790	9680	9670	9680	9660	448
519	20241113	125000	295354630	9680	9690	9690	9680	171
520	20241113	124900	293698200	9690	9700	9700	9690	16
521	20241113	124800	293543130	9740	9740	9740	9740	0
522	20241113	124700	293543130	9740	9740	9740	9740	0
523	20241113	124600	293543130	9740	9740	9740	9740	861
524	20241113	124500	285156990	9740	9740	9750	9740	120
525	20241113	124400	283987260	9740	9740	9740	9740	37
526	20241113	124300	283626880	9740	9740	9740	9740	29
527	20241113	124200	283344420	9740	9740	9740	9740	14
528	20241113	124100	283208060	9750	9740	9750	9740	13
529	20241113	124000	283081410	9750	9750	9750	9750	12
530	20241113	123900	282964410	9760	9750	9760	9750	28
531	20241113	123800	282691370	9740	9740	9740	9740	14
532	20241113	123700	282555010	9760	9740	9760	9740	11
533	20241113	123600	282447840	9750	9730	9750	9730	31
534	20241113	123500	282145940	9720	9720	9730	9720	46
535	20241113	123400	281698730	9710	9710	9710	9710	28
536	20241113	123300	281426850	9710	9710	9710	9710	10
537	20241113	123200	281329750	9710	9710	9710	9710	24
538	20241113	123100	281096710	9710	9700	9710	9700	46
539	20241113	123000	280650210	9700	9690	9700	9690	35
540	20241113	122900	280310920	9690	9690	9690	9690	1
541	20241113	122800	280301230	9700	9700	9710	9700	125
542	20241113	122700	279088720	9710	9710	9710	9710	10
543	20241113	122600	278991620	9710	9710	9710	9710	13
544	20241113	122500	278865390	9700	9700	9710	9700	46
545	20241113	122400	278419060	9700	9680	9700	9680	30
546	20241113	122300	278128340	9680	9680	9680	9680	11
547	20241113	122200	278021860	9680	9680	9680	9680	15
548	20241113	122100	277876660	9680	9680	9680	9680	19
549	20241113	122000	277692740	9680	9680	9680	9680	18
550	20241113	121900	277518500	9680	9690	9690	9680	29
551	20241113	121800	277237640	9680	9690	9690	9680	74
552	20241113	121700	276520820	9690	9690	9690	9690	382
553	20241113	121600	272819240	9710	9710	9710	9710	0
554	20241113	121500	272819240	9710	9710	9710	9710	15
555	20241113	121400	272673590	9690	9690	9690	9690	0
556	20241113	121300	272673590	9690	9740	9740	9690	303
557	20241113	121200	269734790	9750	9750	9750	9750	5
558	20241113	121100	269686040	9760	9760	9760	9760	5
559	20241113	121000	269637240	9770	9770	9770	9770	5
560	20241113	120900	269588390	9790	9760	9790	9760	50
561	20241113	120800	269099720	9760	9740	9760	9740	37
562	20241113	120700	268739140	9730	9730	9730	9720	119
563	20241113	120600	267581350	9740	9740	9740	9740	11
564	20241113	120500	267474210	9740	9740	9740	9740	19
565	20241113	120400	267289150	9750	9740	9750	9740	24
566	20241113	120300	267055240	9740	9740	9740	9740	13
567	20241113	120200	266928620	9740	9730	9740	9730	25
568	20241113	120100	266685290	9740	9750	9750	9740	6
569	20241113	120000	266626820	9760	9760	9760	9760	0
570	20241113	115900	266626820	9760	9760	9760	9760	3
571	20241113	115800	266597540	9780	9780	9780	9770	37
572	20241113	115700	266235710	9790	9790	9790	9790	1
573	20241113	115600	266225920	9760	9740	9800	9740	100
574	20241113	115500	265248990	9740	9720	9740	9720	33
575	20241113	115400	264928090	9720	9720	9720	9720	18
576	20241113	115300	264753130	9720	9720	9720	9720	7
577	20241113	115200	264685090	9720	9720	9720	9720	35
578	20241113	115100	264344890	9720	9720	9720	9720	9
579	20241113	115000	264257410	9720	9720	9720	9720	19
580	20241113	114900	264072730	9730	9720	9740	9720	35
581	20241113	114800	263732300	9720	9710	9720	9710	28
582	20241113	114700	263460280	9720	9720	9730	9720	16
583	20241113	114600	263304750	9710	9710	9710	9710	37
584	20241113	114500	262945480	9720	9700	9720	9700	103
585	20241113	114400	261946360	9720	9710	9720	9710	33
586	20241113	114300	261625750	9720	9710	9720	9710	33
587	20241113	114200	261305140	9710	9700	9710	9700	32
588	20241113	114100	260994580	9710	9710	9710	9710	9
589	20241113	114000	260907190	9700	9700	9710	9700	126
590	20241113	113900	259684170	9700	9710	9710	9700	29
591	20241113	113800	259402690	9710	9680	9710	9680	71
592	20241113	113700	258714630	9690	9680	9690	9680	26
593	20241113	113600	258462780	9690	9680	9690	9680	43
594	20241113	113500	258046360	9680	9680	9680	9680	3
595	20241113	113400	258017320	9690	9680	9700	9680	29
596	20241113	113300	257736470	9690	9670	9690	9660	38
597	20241113	113200	257369160	9660	9650	9660	9650	19
598	20241113	113100	257185690	9650	9640	9650	9630	178
599	20241113	113000	255470910	9650	9660	9660	9650	816
600	20241113	112900	247589830	9670	9670	9670	9670	14
601	20241113	112800	247454450	9680	9680	9680	9680	60
602	20241113	112700	246873650	9680	9690	9690	9680	121
603	20241113	112600	245702190	9680	9680	9680	9670	86
604	20241113	112500	244870210	9690	9700	9700	9690	27
605	20241113	112400	244608510	9710	9710	9710	9710	17
606	20241113	112300	244443440	9700	9700	9700	9700	0
607	20241113	112200	244443440	9700	9700	9700	9700	0
608	20241113	112100	244443440	9700	9670	9700	9640	377
609	20241113	112000	240806590	9680	9710	9710	9680	24
610	20241113	111900	240573860	9710	9750	9750	9710	354
611	20241113	111800	237123730	9800	9800	9800	9800	0
612	20241113	111700	237123730	9800	9800	9800	9800	0
613	20241113	111600	237123730	9800	9800	9810	9800	107
614	20241113	111500	236075120	9800	9800	9800	9800	7
615	20241113	111400	236006520	9800	9810	9810	9800	109
616	20241113	111300	234937300	9810	9810	9810	9810	0
617	20241113	111200	234937300	9810	9810	9810	9810	30
618	20241113	111100	234643000	9810	9830	9840	9810	513
619	20241113	111000	229601220	9850	9850	9850	9850	0
620	20241113	110900	229601220	9850	9840	9850	9840	39
621	20241113	110800	229217150	9830	9800	9830	9800	91
622	20241113	110700	228323600	9810	9810	9810	9810	5
623	20241113	110600	228274550	9820	9800	9830	9800	67
624	20241113	110500	227616840	9810	9810	9810	9810	33
625	20241113	110400	227293110	9810	9810	9810	9810	32
626	20241113	110300	226979190	9810	9800	9810	9800	37
627	20241113	110200	226616400	9820	9820	9820	9820	0
628	20241113	110100	226616400	9820	9820	9820	9820	89
629	20241113	110000	225742420	9810	9780	9810	9780	78
630	20241113	105900	224978540	9770	9760	9770	9760	43
631	20241113	105800	224558620	9760	9760	9760	9760	15
632	20241113	105700	224412220	9770	9770	9770	9770	159
633	20241113	105600	222858790	9770	9770	9770	9770	22
634	20241113	105500	222643850	9800	9800	9800	9800	0
635	20241113	105400	222643850	9800	9800	9810	9800	50
636	20241113	105300	222153790	9810	9810	9810	9800	27
637	20241113	105200	221889070	9800	9800	9800	9800	86
638	20241113	105100	221046270	9820	9810	9820	9810	17
639	20241113	105000	220879440	9810	9810	9810	9810	15
640	20241113	104900	220732290	9800	9800	9800	9800	17
641	20241113	104800	220565690	9810	9790	9810	9790	105
642	20241113	104700	219536240	9790	9790	9790	9790	122
643	20241113	104600	218341860	9780	9770	9780	9770	20
644	20241113	104500	218146390	9770	9770	9770	9770	25
645	20241113	104400	217902140	9760	9760	9760	9760	38
646	20241113	104300	217531260	9800	9800	9800	9800	0
647	20241113	104200	217531260	9800	9800	9800	9800	0
648	20241113	104100	217531260	9800	9730	9800	9730	64
649	20241113	104000	216907520	9720	9670	9720	9670	78
650	20241113	103900	216151230	9670	9660	9670	9660	111
651	20241113	103800	215078860	9690	9690	9690	9690	2
652	20241113	103700	215059480	9690	9680	9690	9630	60
653	20241113	103600	214478430	9680	9680	9680	9680	27
654	20241113	103500	214217070	9630	9690	9690	9630	88
655	20241113	103400	213369210	9690	9690	9690	9650	1115
656	20241113	103300	202595820	9700	9730	9730	9700	1123
657	20241113	103200	191689310	9740	9750	9750	9730	1016
658	20241113	103100	181800710	9770	9760	9770	9760	226
659	20241113	103000	179594920	9760	9760	9760	9760	0
660	20241113	102900	179594920	9760	9850	9850	9760	96
661	20241113	102800	178649410	9750	9740	9860	9740	358
662	20241113	102700	175128320	9740	9740	9740	9740	44
663	20241113	102600	174699760	9740	9740	9740	9740	90
664	20241113	102500	173823160	9740	9750	9750	9740	168
665	20241113	102400	172186780	9740	9740	9740	9740	0
666	20241113	102300	172186780	9740	9750	9750	9740	100
667	20241113	102200	171212450	9730	9730	9730	9730	0
668	20241113	102100	171212450	9730	9730	9730	9730	0
669	20241113	102000	171212450	9730	9740	9740	9730	870
670	20241113	101900	162741540	9740	9750	9750	9740	443
671	20241113	101800	158425540	9760	9760	9760	9760	0
672	20241113	101700	158425540	9760	9760	9760	9760	100
673	20241113	101600	157449540	9740	9740	9740	9740	0
674	20241113	101500	157449540	9740	9740	9740	9740	0
675	20241113	101400	157449540	9740	9740	9740	9740	0
676	20241113	101300	157449540	9740	9740	9740	9740	990
677	20241113	101200	147806940	9740	9750	9750	9740	100
678	20241113	101100	146832310	9770	9770	9770	9770	0
679	20241113	101000	146832310	9770	9770	9770	9770	1
680	20241113	100900	146822540	9740	9750	9750	9740	11
681	20241113	100800	146715380	9760	9760	9760	9760	61
682	20241113	100700	146120020	9770	9770	9770	9770	52
683	20241113	100600	145611980	9800	9810	9810	9800	41
684	20241113	100500	145210070	9820	9830	9830	9820	165
685	20241113	100400	143589660	9830	9840	9840	9830	111
686	20241113	100300	142498420	9860	9860	9860	9860	127
687	20241113	100200	141246200	9860	9820	9860	9820	362
688	20241113	100100	137690920	9820	9830	9830	9820	107
689	20241113	100000	136640170	9820	9820	9820	9820	14
690	20241113	095900	136502690	9860	9860	9860	9860	7
691	20241113	095800	136433670	9820	9860	9860	9820	238
692	20241113	095700	134092760	9860	9860	9860	9860	13
693	20241113	095600	133964580	9860	9870	9870	9860	20
694	20241113	095500	133767330	9890	9890	9890	9890	1
695	20241113	095400	133757440	9900	9900	9900	9900	0
696	20241113	095300	133757440	9900	9900	9900	9900	1
697	20241113	095200	133747540	9860	9870	9870	9860	2
698	20241113	095100	133727810	9860	9860	9860	9860	100
699	20241113	095000	132741810	9870	9870	9930	9870	17
700	20241113	094900	132573670	9880	9890	9890	9880	358
701	20241113	094800	129036530	9930	9930	9930	9920	61
702	20241113	094700	128430880	9930	9930	9930	9880	20
703	20241113	094600	128232330	9860	9860	9860	9860	11
704	20241113	094500	128123870	9930	9930	9930	9930	1
705	20241113	094400	128113940	9930	9930	9930	9930	161
706	20241113	094300	126515210	9930	9930	9930	9930	3
707	20241113	094200	126485420	9930	9930	9930	9930	1
708	20241113	094100	126475490	9930	9930	9930	9930	51
709	20241113	094000	125969060	9930	9930	9930	9930	3
710	20241113	093900	125939270	9940	9930	9940	9930	113
711	20241113	093800	124816520	9940	9940	9940	9940	0
712	20241113	093700	124816520	9940	9880	9940	9880	259
713	20241113	093600	122257490	9880	9840	9880	9840	729
714	20241113	093500	115079270	9830	9820	9830	9820	548
715	20241113	093400	109697430	9830	9810	9830	9810	118
716	20241113	093300	108538690	9810	9810	9810	9810	0
717	20241113	093200	108538690	9810	9810	9810	9810	0
718	20241113	093100	108538690	9810	9810	9810	9810	0
719	20241113	093000	108538690	9810	9770	9810	9770	38
720	20241113	092900	108167390	9770	9770	9770	9770	1
721	20241113	092800	108157620	9800	9710	9800	9700	51
722	20241113	092700	107662430	9700	9730	9730	9700	184
723	20241113	092600	105874860	9810	9810	9810	9810	0
724	20241113	092500	105874860	9810	9760	9810	9740	199
725	20241113	092400	103934050	9820	9780	9820	9780	21
726	20241113	092300	103728230	9820	9810	9820	9810	318
727	20241113	092200	100606040	9820	9820	9820	9820	0
728	20241113	092100	100606040	9820	9820	9820	9820	2
729	20241113	092000	100586400	9830	9830	9830	9830	0
730	20241113	091900	100586400	9830	9770	9830	9770	3
731	20241113	091800	100557030	9770	9790	9790	9770	456
732	20241113	091700	96101130	9800	9850	9850	9800	169
733	20241113	091600	94441530	9850	9840	9860	9840	51
734	20241113	091500	93939050	9820	9820	9820	9800	556
735	20241113	091400	88481130	9810	9810	9810	9810	101
736	20241113	091300	87490320	9810	9750	9810	9740	355
737	20241113	091200	84026700	9760	9750	9760	9740	37
738	20241113	091100	83666290	9770	9750	9770	9750	26
739	20241113	091000	83412310	9760	9820	9820	9760	679
740	20241113	090900	76759730	9870	9870	9870	9870	103
741	20241113	090800	75743120	9820	9850	9850	9820	328
742	20241113	090700	72513070	9890	9890	9890	9890	1114
743	20241113	090600	61495610	9890	9980	9990	9880	2173
744	20241113	090500	40002280	9880	9860	9920	9850	567
745	20241113	090400	34402950	9860	9840	9880	9830	207
746	20241113	090300	32363930	9870	9830	9880	9830	454
747	20241113	090200	27883040	9830	9680	9830	9680	1365
748	20241113	090100	14544090	9740	9740	9740	9740	415
749	20241113	090000	10501990	9790	9820	9820	9790	554