KissMeData/465770/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	212600	1289402340	9200	9200	9200	9200	1947
3	20241114	212500	1289402340	9200	9200	9200	9200	0
4	20241114	212400	1289402340	9200	9200	9200	9200	0
5	20241114	212300	1289402340	9200	9200	9200	9200	0
6	20241114	212200	1289402340	9200	9200	9200	9200	0
7	20241114	212100	1289402340	9200	9200	9200	9200	0
8	20241114	212000	1289402340	9200	9200	9200	9200	0
9	20241114	211900	1289402340	9200	9200	9200	9200	0
10	20241114	211800	1289402340	9200	9200	9200	9200	0
11	20241114	211700	1289402340	9200	9200	9200	9200	0
12	20241114	211600	1289402340	9200	9200	9200	9200	0
13	20241114	211500	1289402340	9200	9200	9200	9200	0
14	20241114	211400	1289402340	9200	9200	9200	9200	0
15	20241114	211300	1289402340	9200	9200	9200	9200	0
16	20241114	211200	1289402340	9200	9200	9200	9200	0
17	20241114	211100	1289402340	9200	9200	9200	9200	0
18	20241114	211000	1289402340	9200	9200	9200	9200	0
19	20241114	210900	1289402340	9200	9200	9200	9200	0
20	20241114	210800	1289402340	9200	9200	9200	9200	0
21	20241114	210700	1289402340	9200	9200	9200	9200	0
22	20241114	210600	1289402340	9200	9200	9200	9200	0
23	20241114	210500	1289402340	9200	9200	9200	9200	0
24	20241114	210400	1289402340	9200	9200	9200	9200	0
25	20241114	210300	1289402340	9200	9200	9200	9200	0
26	20241114	210200	1289402340	9200	9200	9200	9200	0
27	20241114	210100	1289402340	9200	9200	9200	9200	0
28	20241114	210000	1289402340	9200	9200	9200	9200	0
29	20241114	205900	1289402340	9200	9200	9200	9200	0
30	20241114	205800	1289402340	9200	9200	9200	9200	0
31	20241114	205700	1289402340	9200	9200	9200	9200	0
32	20241114	205600	1289402340	9200	9200	9200	9200	1947
33	20241114	205500	1289402340	9200	9200	9200	9200	0
34	20241114	205400	1289402340	9200	9200	9200	9200	0
35	20241114	205300	1289402340	9200	9200	9200	9200	0
36	20241114	205200	1289402340	9200	9200	9200	9200	0
37	20241114	205100	1289402340	9200	9200	9200	9200	0
38	20241114	205000	1289402340	9200	9200	9200	9200	0
39	20241114	204900	1289402340	9200	9200	9200	9200	0
40	20241114	204800	1289402340	9200	9200	9200	9200	0
41	20241114	204700	1289402340	9200	9200	9200	9200	0
42	20241114	204600	1289402340	9200	9200	9200	9200	0
43	20241114	204500	1289402340	9200	9200	9200	9200	0
44	20241114	204400	1289402340	9200	9200	9200	9200	0
45	20241114	204300	1289402340	9200	9200	9200	9200	0
46	20241114	204200	1289402340	9200	9200	9200	9200	0
47	20241114	204100	1289402340	9200	9200	9200	9200	0
48	20241114	204000	1289402340	9200	9200	9200	9200	0
49	20241114	203900	1289402340	9200	9200	9200	9200	0
50	20241114	203800	1289402340	9200	9200	9200	9200	0
51	20241114	203700	1289402340	9200	9200	9200	9200	0
52	20241114	203600	1289402340	9200	9200	9200	9200	0
53	20241114	203500	1289402340	9200	9200	9200	9200	0
54	20241114	203400	1289402340	9200	9200	9200	9200	0
55	20241114	203300	1289402340	9200	9200	9200	9200	0
56	20241114	203200	1289402340	9200	9200	9200	9200	0
57	20241114	203100	1289402340	9200	9200	9200	9200	0
58	20241114	203000	1289402340	9200	9200	9200	9200	0
59	20241114	202900	1289402340	9200	9200	9200	9200	0
60	20241114	202800	1289402340	9200	9200	9200	9200	0
61	20241114	202700	1289402340	9200	9200	9200	9200	0
62	20241114	202600	1289402340	9200	9200	9200	9200	1947
63	20241114	202500	1289402340	9200	9200	9200	9200	0
64	20241114	202400	1289402340	9200	9200	9200	9200	0
65	20241114	202300	1289402340	9200	9200	9200	9200	0
66	20241114	202200	1289402340	9200	9200	9200	9200	0
67	20241114	202100	1289402340	9200	9200	9200	9200	0
68	20241114	202000	1289402340	9200	9200	9200	9200	0
69	20241114	201900	1289402340	9200	9200	9200	9200	0
70	20241114	201800	1289402340	9200	9200	9200	9200	0
71	20241114	201700	1289402340	9200	9200	9200	9200	0
72	20241114	201600	1289402340	9200	9200	9200	9200	0
73	20241114	201500	1289402340	9200	9200	9200	9200	0
74	20241114	201400	1289402340	9200	9200	9200	9200	0
75	20241114	201300	1289402340	9200	9200	9200	9200	0
76	20241114	201200	1289402340	9200	9200	9200	9200	0
77	20241114	201100	1289402340	9200	9200	9200	9200	0
78	20241114	201000	1289402340	9200	9200	9200	9200	0
79	20241114	200900	1289402340	9200	9200	9200	9200	0
80	20241114	200800	1289402340	9200	9200	9200	9200	0
81	20241114	200700	1289402340	9200	9200	9200	9200	0
82	20241114	200600	1289402340	9200	9200	9200	9200	0
83	20241114	200500	1289402340	9200	9200	9200	9200	0
84	20241114	200400	1289402340	9200	9200	9200	9200	0
85	20241114	200300	1289402340	9200	9200	9200	9200	0
86	20241114	200200	1289402340	9200	9200	9200	9200	0
87	20241114	200100	1289402340	9200	9200	9200	9200	0
88	20241114	200000	1289402340	9200	9200	9200	9200	0
89	20241114	195900	1289402340	9200	9200	9200	9200	0
90	20241114	195800	1289402340	9200	9200	9200	9200	0
91	20241114	195700	1289402340	9200	9200	9200	9200	0
92	20241114	195600	1289402340	9200	9200	9200	9200	1947
93	20241114	195500	1289402340	9200	9200	9200	9200	0
94	20241114	195400	1289402340	9200	9200	9200	9200	0
95	20241114	195300	1289402340	9200	9200	9200	9200	0
96	20241114	195200	1289402340	9200	9200	9200	9200	0
97	20241114	195100	1289402340	9200	9200	9200	9200	0
98	20241114	195000	1289402340	9200	9200	9200	9200	0
99	20241114	194900	1289402340	9200	9200	9200	9200	0
100	20241114	194800	1289402340	9200	9200	9200	9200	0
101	20241114	194700	1289402340	9200	9200	9200	9200	0
102	20241114	194600	1289402340	9200	9200	9200	9200	0
103	20241114	194500	1289402340	9200	9200	9200	9200	0
104	20241114	194400	1289402340	9200	9200	9200	9200	0
105	20241114	194300	1289402340	9200	9200	9200	9200	0
106	20241114	194200	1289402340	9200	9200	9200	9200	0
107	20241114	194100	1289402340	9200	9200	9200	9200	0
108	20241114	194000	1289402340	9200	9200	9200	9200	0
109	20241114	193900	1289402340	9200	9200	9200	9200	0
110	20241114	193800	1289402340	9200	9200	9200	9200	0
111	20241114	193700	1289402340	9200	9200	9200	9200	0
112	20241114	193600	1289402340	9200	9200	9200	9200	0
113	20241114	193500	1289402340	9200	9200	9200	9200	0
114	20241114	193400	1289402340	9200	9200	9200	9200	0
115	20241114	193300	1289402340	9200	9200	9200	9200	0
116	20241114	193200	1289402340	9200	9200	9200	9200	0
117	20241114	193100	1289402340	9200	9200	9200	9200	0
118	20241114	193000	1289402340	9200	9200	9200	9200	0
119	20241114	192900	1289402340	9200	9200	9200	9200	0
120	20241114	192800	1289402340	9200	9200	9200	9200	0
121	20241114	192700	1289402340	9200	9200	9200	9200	0
122	20241114	192600	1289402340	9200	9200	9200	9200	1947
123	20241114	192500	1289402340	9200	9200	9200	9200	0
124	20241114	192400	1289402340	9200	9200	9200	9200	0
125	20241114	192300	1289402340	9200	9200	9200	9200	0
126	20241114	192200	1289402340	9200	9200	9200	9200	0
127	20241114	192100	1289402340	9200	9200	9200	9200	0
128	20241114	192000	1289402340	9200	9200	9200	9200	0
129	20241114	191900	1289402340	9200	9200	9200	9200	0
130	20241114	191800	1289402340	9200	9200	9200	9200	0
131	20241114	191700	1289402340	9200	9200	9200	9200	0
132	20241114	191600	1289402340	9200	9200	9200	9200	0
133	20241114	191500	1289402340	9200	9200	9200	9200	0
134	20241114	191400	1289402340	9200	9200	9200	9200	0
135	20241114	191300	1289402340	9200	9200	9200	9200	0
136	20241114	191200	1289402340	9200	9200	9200	9200	0
137	20241114	191100	1289402340	9200	9200	9200	9200	0
138	20241114	191000	1289402340	9200	9200	9200	9200	0
139	20241114	190900	1289402340	9200	9200	9200	9200	0
140	20241114	190800	1289402340	9200	9200	9200	9200	0
141	20241114	190700	1289402340	9200	9200	9200	9200	0
142	20241114	190600	1289402340	9200	9200	9200	9200	0
143	20241114	190500	1289402340	9200	9200	9200	9200	0
144	20241114	190400	1289402340	9200	9200	9200	9200	0
145	20241114	190300	1289402340	9200	9200	9200	9200	0
146	20241114	190200	1289402340	9200	9200	9200	9200	0
147	20241114	190100	1289402340	9200	9200	9200	9200	0
148	20241114	190000	1289402340	9200	9200	9200	9200	0
149	20241114	185900	1289402340	9200	9200	9200	9200	0
150	20241114	185800	1289402340	9200	9200	9200	9200	0
151	20241114	185700	1289402340	9200	9200	9200	9200	0
152	20241114	185600	1289402340	9200	9200	9200	9200	1947
153	20241114	185500	1289402340	9200	9200	9200	9200	0
154	20241114	185400	1289402340	9200	9200	9200	9200	0
155	20241114	185300	1289402340	9200	9200	9200	9200	0
156	20241114	185200	1289402340	9200	9200	9200	9200	0
157	20241114	185100	1289402340	9200	9200	9200	9200	0
158	20241114	185000	1289402340	9200	9200	9200	9200	0
159	20241114	184900	1289402340	9200	9200	9200	9200	0
160	20241114	184800	1289402340	9200	9200	9200	9200	0
161	20241114	184700	1289402340	9200	9200	9200	9200	0
162	20241114	184600	1289402340	9200	9200	9200	9200	0
163	20241114	184500	1289402340	9200	9200	9200	9200	0
164	20241114	184400	1289402340	9200	9200	9200	9200	0
165	20241114	184300	1289402340	9200	9200	9200	9200	0
166	20241114	184200	1289402340	9200	9200	9200	9200	0
167	20241114	184100	1289402340	9200	9200	9200	9200	0
168	20241114	184000	1289402340	9200	9200	9200	9200	0
169	20241114	183900	1289402340	9200	9200	9200	9200	0
170	20241114	183800	1289402340	9200	9200	9200	9200	0
171	20241114	183700	1289402340	9200	9200	9200	9200	0
172	20241114	183600	1289402340	9200	9200	9200	9200	0
173	20241114	183500	1289402340	9200	9200	9200	9200	0
174	20241114	183400	1289402340	9200	9200	9200	9200	0
175	20241114	183300	1289402340	9200	9200	9200	9200	0
176	20241114	183200	1289402340	9200	9200	9200	9200	0
177	20241114	183100	1289402340	9200	9200	9200	9200	0
178	20241114	183000	1289402340	9200	9200	9200	9200	0
179	20241114	182900	1289402340	9200	9200	9200	9200	0
180	20241114	182800	1289402340	9200	9200	9200	9200	0
181	20241114	182700	1289402340	9200	9200	9200	9200	0
182	20241114	182600	1289402340	9200	9200	9200	9200	1947
183	20241114	182500	1289402340	9200	9200	9200	9200	0
184	20241114	182400	1289402340	9200	9200	9200	9200	0
185	20241114	182300	1289402340	9200	9200	9200	9200	0
186	20241114	182200	1289402340	9200	9200	9200	9200	0
187	20241114	182100	1289402340	9200	9200	9200	9200	0
188	20241114	182000	1289402340	9200	9200	9200	9200	0
189	20241114	181900	1289402340	9200	9200	9200	9200	0
190	20241114	181800	1289402340	9200	9200	9200	9200	0
191	20241114	181700	1289402340	9200	9200	9200	9200	0
192	20241114	181600	1289402340	9200	9200	9200	9200	0
193	20241114	181500	1289402340	9200	9200	9200	9200	0
194	20241114	181400	1289402340	9200	9200	9200	9200	0
195	20241114	181300	1289402340	9200	9200	9200	9200	0
196	20241114	181200	1289402340	9200	9200	9200	9200	0
197	20241114	181100	1289402340	9200	9200	9200	9200	0
198	20241114	181000	1289402340	9200	9200	9200	9200	0
199	20241114	180900	1289402340	9200	9200	9200	9200	0
200	20241114	180800	1289402340	9200	9200	9200	9200	0
201	20241114	180700	1289402340	9200	9200	9200	9200	0
202	20241114	180600	1289402340	9200	9200	9200	9200	0
203	20241114	180500	1289402340	9200	9200	9200	9200	0
204	20241114	180400	1289402340	9200	9200	9200	9200	0
205	20241114	180300	1289402340	9200	9200	9200	9200	0
206	20241114	180200	1289402340	9200	9200	9200	9200	0
207	20241114	180100	1289402340	9200	9200	9200	9200	0
208	20241114	180000	1289402340	9200	9200	9200	9200	0
209	20241114	175900	1289402340	9200	9200	9200	9200	0
210	20241114	175800	1289402340	9200	9200	9200	9200	0
211	20241114	175700	1289402340	9200	9200	9200	9200	0
212	20241114	175600	1289402340	9200	9200	9200	9200	1947
213	20241114	175500	1289402340	9200	9200	9200	9200	0
214	20241114	175400	1289402340	9200	9200	9200	9200	0
215	20241114	175300	1289402340	9200	9200	9200	9200	0
216	20241114	175200	1289402340	9200	9200	9200	9200	0
217	20241114	175100	1289402340	9200	9200	9200	9200	0
218	20241114	175000	1289402340	9200	9200	9200	9200	0
219	20241114	174900	1289402340	9200	9200	9200	9200	0
220	20241114	174800	1289402340	9200	9200	9200	9200	0
221	20241114	174700	1289402340	9200	9200	9200	9200	0
222	20241114	174600	1289402340	9200	9200	9200	9200	0
223	20241114	174500	1289402340	9200	9200	9200	9200	0
224	20241114	174400	1289402340	9200	9200	9200	9200	0
225	20241114	174300	1289402340	9200	9200	9200	9200	0
226	20241114	174200	1289402340	9200	9200	9200	9200	0
227	20241114	174100	1289402340	9200	9200	9200	9200	0
228	20241114	174000	1289402340	9200	9200	9200	9200	0
229	20241114	173900	1289402340	9200	9200	9200	9200	0
230	20241114	173800	1289402340	9200	9200	9200	9200	0
231	20241114	173700	1289402340	9200	9200	9200	9200	0
232	20241114	173600	1289402340	9200	9200	9200	9200	0
233	20241114	173500	1289402340	9200	9200	9200	9200	0
234	20241114	173400	1289402340	9200	9200	9200	9200	0
235	20241114	173300	1289402340	9200	9200	9200	9200	0
236	20241114	173200	1289402340	9200	9200	9200	9200	0
237	20241114	173100	1289402340	9200	9200	9200	9200	0
238	20241114	173000	1289402340	9200	9200	9200	9200	0
239	20241114	172900	1289402340	9200	9200	9200	9200	0
240	20241114	172800	1289402340	9200	9200	9200	9200	0
241	20241114	172700	1289402340	9200	9200	9200	9200	0
242	20241114	172600	1289402340	9200	9200	9200	9200	1947
243	20241114	172500	1289402340	9200	9200	9200	9200	0
244	20241114	172400	1289402340	9200	9200	9200	9200	0
245	20241114	172300	1289402340	9200	9200	9200	9200	0
246	20241114	172200	1289402340	9200	9200	9200	9200	0
247	20241114	172100	1289402340	9200	9200	9200	9200	0
248	20241114	172000	1289402340	9200	9200	9200	9200	0
249	20241114	171900	1289402340	9200	9200	9200	9200	0
250	20241114	171800	1289402340	9200	9200	9200	9200	0
251	20241114	171700	1289402340	9200	9200	9200	9200	0
252	20241114	171600	1289402340	9200	9200	9200	9200	0
253	20241114	171500	1289402340	9200	9200	9200	9200	0
254	20241114	171400	1289402340	9200	9200	9200	9200	0
255	20241114	171300	1289402340	9200	9200	9200	9200	0
256	20241114	171200	1289402340	9200	9200	9200	9200	0
257	20241114	171100	1289402340	9200	9200	9200	9200	0
258	20241114	171000	1289402340	9200	9200	9200	9200	0
259	20241114	170900	1289402340	9200	9200	9200	9200	0
260	20241114	170800	1289402340	9200	9200	9200	9200	0
261	20241114	170700	1289402340	9200	9200	9200	9200	0
262	20241114	170600	1289402340	9200	9200	9200	9200	0
263	20241114	170500	1289402340	9200	9200	9200	9200	0
264	20241114	170400	1289402340	9200	9200	9200	9200	0
265	20241114	170300	1289402340	9200	9200	9200	9200	0
266	20241114	170200	1289402340	9200	9200	9200	9200	0
267	20241114	170100	1289402340	9200	9200	9200	9200	0
268	20241114	170000	1289402340	9200	9200	9200	9200	0
269	20241114	165900	1289402340	9200	9200	9200	9200	0
270	20241114	165800	1289402340	9200	9200	9200	9200	0
271	20241114	165700	1289402340	9200	9200	9200	9200	0
272	20241114	165600	1289402340	9200	9200	9200	9200	1947
273	20241114	165500	1289402340	9200	9200	9200	9200	0
274	20241114	165400	1289402340	9200	9200	9200	9200	0
275	20241114	165300	1289402340	9200	9200	9200	9200	0
276	20241114	165200	1289402340	9200	9200	9200	9200	0
277	20241114	165100	1289402340	9200	9200	9200	9200	0
278	20241114	165000	1289402340	9200	9200	9200	9200	0
279	20241114	164900	1289402340	9200	9200	9200	9200	0
280	20241114	164800	1289402340	9200	9200	9200	9200	0
281	20241114	164700	1289402340	9200	9200	9200	9200	0
282	20241114	164600	1289402340	9200	9200	9200	9200	0
283	20241114	164500	1289402340	9200	9200	9200	9200	0
284	20241114	164400	1289402340	9200	9200	9200	9200	0
285	20241114	164300	1289402340	9200	9200	9200	9200	0
286	20241114	164200	1289402340	9200	9200	9200	9200	0
287	20241114	164100	1289402340	9200	9200	9200	9200	0
288	20241114	164000	1289402340	9200	9200	9200	9200	0
289	20241114	163900	1289402340	9200	9200	9200	9200	0
290	20241114	163800	1289402340	9200	9200	9200	9200	0
291	20241114	163700	1289402340	9200	9200	9200	9200	0
292	20241114	163600	1289402340	9200	9200	9200	9200	0
293	20241114	163500	1289402340	9200	9200	9200	9200	0
294	20241114	163400	1289402340	9200	9200	9200	9200	0
295	20241114	163300	1289402340	9200	9200	9200	9200	0
296	20241114	163200	1289402340	9200	9200	9200	9200	0
297	20241114	163100	1289402340	9200	9200	9200	9200	0
298	20241114	163000	1289402340	9200	9200	9200	9200	1947
299	20241114	162900	1271489940	9220	9220	9220	9220	0
300	20241114	162800	1271489940	9220	9220	9220	9220	0
301	20241114	162700	1271489940	9220	9220	9220	9220	0
302	20241114	162600	1271489940	9220	9220	9220	9220	0
303	20241114	162500	1271489940	9220	9220	9220	9220	0
304	20241114	162400	1271489940	9220	9220	9220	9220	0
305	20241114	162300	1271489940	9220	9220	9220	9220	0
306	20241114	162200	1271489940	9220	9220	9220	9220	0
307	20241114	162100	1271489940	9220	9220	9220	9220	0
308	20241114	162000	1271489940	9220	9220	9220	9220	0
309	20241114	161900	1271489940	9220	9220	9220	9220	104
310	20241114	161800	1270531060	9230	9230	9230	9230	557
311	20241114	161700	1265389950	9250	9250	9250	9250	1
312	20241114	161600	1265380700	9230	9230	9230	9230	223
313	20241114	161500	1263322410	9220	9250	9250	9210	4054
314	20241114	161400	1225944950	9220	9220	9260	9220	179
315	20241114	161300	1224294530	9220	9230	9230	9220	322
316	20241114	161200	1221325400	9280	9280	9280	9280	1
317	20241114	161100	1221316120	9270	9250	9270	9250	218
318	20241114	161000	1219295560	9230	9230	9230	9230	23
319	20241114	160900	1219083270	9250	9230	9250	9230	51
320	20241114	160800	1218612520	9230	9230	9230	9230	117
321	20241114	160700	1217532610	9230	9270	9270	9230	127
322	20241114	160600	1216359300	9240	9260	9260	9240	11
323	20241114	160500	1216257630	9270	9270	9270	9270	1
324	20241114	160400	1216248360	9270	9270	9270	9230	936
325	20241114	160300	1207601580	9270	9270	9270	9270	25
326	20241114	160200	1207369830	9300	9300	9300	9270	122
327	20241114	160100	1206238830	9310	9310	9310	9310	0
328	20241114	160000	1206238830	9310	9310	9310	9310	69
329	20241114	155900	1205596440	9270	9270	9310	9270	21
330	20241114	155800	1205401730	9300	9300	9300	9300	1
331	20241114	155700	1205392430	9270	9270	9270	9270	4
332	20241114	155600	1205355350	9300	9300	9300	9300	37
333	20241114	155500	1205011250	9310	9310	9310	9310	0
334	20241114	155400	1205011250	9310	9310	9310	9310	0
335	20241114	155300	1205011250	9310	9310	9310	9310	10
336	20241114	155200	1204918150	9280	9280	9280	9280	42
337	20241114	155100	1204528390	9310	9310	9310	9310	0
338	20241114	155000	1204528390	9310	9310	9310	9310	1
339	20241114	154900	1204519080	9270	9270	9270	9270	7
340	20241114	154800	1204454190	9270	9270	9270	9270	4
341	20241114	154700	1204417110	9340	9340	9340	9340	0
342	20241114	154600	1204417110	9340	9270	9340	9270	130
343	20241114	154500	1203209560	9270	9270	9270	9270	195
344	20241114	154400	1201401910	9270	9270	9270	9270	0
345	20241114	154300	1201401910	9270	9270	9270	9270	0
346	20241114	154200	1201401910	9270	9270	9270	9270	101
347	20241114	154100	1200465640	9270	9270	9270	9270	0
348	20241114	154000	1200465640	9270	9270	9270	9270	0
349	20241114	153900	1200465640	9270	9270	9270	9270	0
350	20241114	153800	1200465640	9270	9240	9270	9240	172
351	20241114	153700	1198876330	9300	9300	9300	9300	0
352	20241114	153600	1198876330	9300	9300	9300	9300	0
353	20241114	153500	1198876330	9300	9250	9300	9250	109
354	20241114	153400	1197868030	9250	9320	9320	9250	12
355	20241114	153300	1197756890	9320	9320	9320	9320	8
356	20241114	153200	1197682330	9320	9310	9320	9310	105
357	20241114	153100	1196703740	9310	9240	9320	9240	51
358	20241114	153000	1196230780	9260	9260	9260	9260	0
359	20241114	152900	1196230780	9260	9260	9260	9260	17
360	20241114	152800	1196073360	9260	9260	9260	9260	0
361	20241114	152700	1196073360	9260	9260	9260	9260	1
362	20241114	152600	1196064100	9240	9240	9240	9240	66
363	20241114	152500	1195454260	9260	9260	9260	9260	0
364	20241114	152400	1195454260	9260	9260	9260	9260	0
365	20241114	152300	1195454260	9260	9260	9260	9260	0
366	20241114	152200	1195454260	9260	9250	9260	9240	212
367	20241114	152100	1193491270	9240	9240	9240	9240	1083
368	20241114	152000	1183484350	9240	9220	9240	9220	1506
369	20241114	151900	1169595610	9230	9220	9230	9220	75
370	20241114	151800	1168903510	9240	9220	9240	9220	128
371	20241114	151700	1167721150	9220	9220	9220	9220	93
372	20241114	151600	1166863690	9240	9240	9240	9240	0
373	20241114	151500	1166863690	9240	9220	9240	9220	101
374	20241114	151400	1165930470	9240	9230	9240	9220	96
375	20241114	151300	1165044110	9220	9210	9220	9210	243
376	20241114	151200	1162804650	9200	9200	9200	9200	0
377	20241114	151100	1162804650	9200	9200	9200	9200	0
378	20241114	151000	1162804650	9200	9210	9210	9200	80
379	20241114	150900	1162067950	9210	9210	9210	9210	10
380	20241114	150800	1161975850	9220	9220	9220	9220	51
381	20241114	150700	1161505630	9210	9210	9210	9210	10
382	20241114	150600	1161413530	9200	9200	9200	9200	0
383	20241114	150500	1161413530	9200	9200	9200	9200	200
384	20241114	150400	1159573530	9220	9220	9220	9220	5
385	20241114	150300	1159527430	9220	9220	9220	9220	1
386	20241114	150200	1159518210	9220	9220	9220	9220	0
387	20241114	150100	1159518210	9220	9200	9220	9200	2384
388	20241114	150000	1137556100	9200	9210	9210	9200	608
389	20241114	145900	1131957780	9210	9210	9210	9210	19
390	20241114	145800	1131782790	9210	9240	9240	9210	162
391	20241114	145700	1130290290	9210	9250	9250	9210	213
392	20241114	145600	1128320560	9250	9210	9250	9210	88
393	20241114	145500	1127508560	9210	9210	9210	9210	760
394	20241114	145400	1120508960	9210	9210	9210	9210	35
395	20241114	145300	1120186610	9210	9210	9210	9210	29
396	20241114	145200	1119919520	9210	9220	9220	9210	209
397	20241114	145100	1117993420	9260	9260	9260	9260	30
398	20241114	145000	1117715620	9230	9230	9230	9210	949
399	20241114	144900	1108970050	9230	9230	9230	9230	77
400	20241114	144800	1108259340	9230	9230	9230	9230	10
401	20241114	144700	1108167040	9320	9230	9320	9230	141
402	20241114	144600	1106861790	9230	9230	9230	9230	20
403	20241114	144500	1106677190	9250	9240	9360	9240	245
404	20241114	144400	1104403910	9240	9230	9240	9220	319
405	20241114	144300	1101460460	9220	9220	9220	9220	0
406	20241114	144200	1101460460	9220	9220	9220	9220	11
407	20241114	144100	1101359040	9220	9200	9220	9200	368
408	20241114	144000	1097972090	9200	9210	9220	9200	223
409	20241114	143900	1095918220	9220	9230	9230	9220	271
410	20241114	143800	1093418550	9240	9240	9240	9240	1
411	20241114	143700	1093409310	9240	9240	9240	9240	0
412	20241114	143600	1093409310	9240	9240	9240	9230	36
413	20241114	143500	1093076880	9280	9280	9280	9280	1
414	20241114	143400	1093067600	9260	9310	9310	9260	15799
415	20241114	143300	945987010	9310	9320	9320	9310	22
416	20241114	143200	945782170	9310	9310	9320	9310	600
417	20241114	143100	940196160	9310	9310	9310	9310	500
418	20241114	143000	935541160	9310	9310	9310	9310	0
419	20241114	142900	935541160	9310	9320	9320	9310	574
420	20241114	142800	930191730	9320	9320	9320	9320	0
421	20241114	142700	930191730	9320	9320	9320	9320	67
422	20241114	142600	929567290	9320	9320	9320	9320	12
423	20241114	142500	929455450	9310	9310	9320	9310	2595
424	20241114	142400	905295990	9320	9310	9320	9310	3733
425	20241114	142300	870541750	9320	9320	9320	9310	32
426	20241114	142200	870243810	9310	9310	9310	9310	250
427	20241114	142100	867916310	9310	9320	9320	9310	2748
428	20241114	142000	842327060	9310	9320	9320	9310	351
429	20241114	141900	839058240	9320	9320	9320	9320	88
430	20241114	141800	838238080	9320	9330	9330	9320	13
431	20241114	141700	838116870	9320	9310	9320	9310	87
432	20241114	141600	837306260	9310	9310	9310	9310	595
433	20241114	141500	831766810	9320	9330	9330	9320	1527
434	20241114	141400	817534090	9330	9330	9330	9330	107
435	20241114	141300	816535780	9330	9340	9340	9330	127
436	20241114	141200	815350860	9330	9330	9330	9330	0
437	20241114	141100	815350860	9330	9340	9340	9330	100
438	20241114	141000	814417710	9330	9330	9330	9330	0
439	20241114	140900	814417710	9330	9330	9330	9330	550
440	20241114	140800	809286210	9330	9330	9330	9330	0
441	20241114	140700	809286210	9330	9330	9330	9330	200
442	20241114	140600	807420210	9370	9330	9370	9330	2
443	20241114	140500	807401510	9380	9380	9380	9380	60
444	20241114	140400	806838710	9380	9380	9380	9380	4
445	20241114	140300	806801190	9380	9380	9380	9380	0
446	20241114	140200	806801190	9380	9380	9380	9380	0
447	20241114	140100	806801190	9380	9390	9390	9380	65
448	20241114	140000	806190900	9400	9410	9410	9400	40
449	20241114	135900	805814820	9420	9360	9420	9360	85
450	20241114	135800	805018450	9340	9380	9380	9340	201
451	20241114	135700	803141070	9340	9340	9340	9340	0
452	20241114	135600	803141070	9340	9370	9370	9340	500
453	20241114	135500	798463600	9410	9430	9430	9370	17
454	20241114	135400	798304210	9440	9440	9440	9440	0
455	20241114	135300	798304210	9440	9420	9450	9420	21
456	20241114	135200	798105940	9370	9380	9380	9370	1109
457	20241114	135100	787706140	9440	9390	9440	9390	66
458	20241114	135000	787085690	9390	9390	9390	9360	211
459	20241114	134900	785104700	9390	9390	9390	9390	30
460	20241114	134800	784823000	9390	9390	9390	9390	0
461	20241114	134700	784823000	9390	9390	9390	9390	0
462	20241114	134600	784823000	9390	9390	9390	9390	0
463	20241114	134500	784823000	9390	9390	9390	9390	0
464	20241114	134400	784823000	9390	9390	9390	9390	1
465	20241114	134300	784813610	9390	9390	9390	9390	0
466	20241114	134200	784813610	9390	9390	9390	9390	1
467	20241114	134100	784804220	9390	9390	9390	9390	2
468	20241114	134000	784785440	9390	9390	9390	9390	1
469	20241114	133900	784776050	9360	9360	9360	9360	1
470	20241114	133800	784766690	9360	9390	9390	9360	121
471	20241114	133700	783633530	9390	9390	9390	9390	0
472	20241114	133600	783633530	9390	9390	9390	9390	540
473	20241114	133500	778562930	9400	9400	9400	9400	0
474	20241114	133400	778562930	9400	9400	9400	9400	0
475	20241114	133300	778562930	9400	9390	9400	9390	608
476	20241114	133200	772849350	9340	9340	9340	9340	0
477	20241114	133100	772849350	9340	9340	9340	9340	0
478	20241114	133000	772849350	9340	9340	9340	9340	0
479	20241114	132900	772849350	9340	9340	9340	9340	0
480	20241114	132800	772849350	9340	9340	9340	9340	11
481	20241114	132700	772746610	9340	9340	9340	9340	55
482	20241114	132600	772232910	9340	9450	9450	9340	151
483	20241114	132500	770821360	9450	9350	9450	9350	1181
484	20241114	132400	759702830	9340	9340	9340	9340	10
485	20241114	132300	759609430	9380	9380	9380	9380	5
486	20241114	132200	759562530	9380	9380	9380	9380	148
487	20241114	132100	758174290	9380	9380	9380	9380	0
488	20241114	132000	758174290	9380	9370	9380	9370	76
489	20241114	131900	757461560	9360	9360	9360	9360	0
490	20241114	131800	757461560	9360	9360	9360	9360	0
491	20241114	131700	757461560	9360	9360	9360	9360	35
492	20241114	131600	757133960	9330	9330	9330	9330	0
493	20241114	131500	757133960	9330	9330	9330	9330	2
494	20241114	131400	757115300	9390	9390	9390	9390	0
495	20241114	131300	757115300	9390	9390	9390	9390	0
496	20241114	131200	757115300	9390	9390	9390	9390	0
497	20241114	131100	757115300	9390	9390	9390	9390	0
498	20241114	131000	757115300	9390	9390	9390	9390	40
499	20241114	130900	756739700	9390	9390	9390	9390	0
500	20241114	130800	756739700	9390	9370	9390	9370	31
501	20241114	130700	756449200	9370	9370	9370	9370	0
502	20241114	130600	756449200	9370	9370	9370	9370	1
503	20241114	130500	756439830	9310	9350	9350	9310	590
504	20241114	130400	750944260	9380	9380	9380	9380	1
505	20241114	130300	750934880	9360	9360	9360	9360	2
506	20241114	130200	750916160	9380	9380	9380	9380	1
507	20241114	130100	750906780	9320	9320	9320	9320	0
508	20241114	130000	750906780	9320	9350	9350	9320	115
509	20241114	125900	749832330	9360	9360	9360	9360	0
510	20241114	125800	749832330	9360	9360	9360	9360	0
511	20241114	125700	749832330	9360	9360	9390	9360	75
512	20241114	125600	749128160	9390	9390	9390	9390	1
513	20241114	125500	749118770	9380	9380	9380	9380	0
514	20241114	125400	749118770	9380	9300	9380	9300	2286
515	20241114	125300	727685680	9300	9310	9340	9300	322
516	20241114	125200	724688000	9300	9300	9300	9300	268
517	20241114	125100	722195600	9300	9330	9330	9270	1531
518	20241114	125000	707925960	9340	9360	9360	9340	54
519	20241114	124900	707421560	9360	9360	9360	9360	1
520	20241114	124800	707412200	9360	9360	9360	9360	0
521	20241114	124700	707412200	9360	9330	9360	9330	49
522	20241114	124600	706955000	9360	9340	9360	9340	317
523	20241114	124500	703991450	9310	9330	9330	9310	316
524	20241114	124400	701043650	9340	9310	9340	9310	10
525	20241114	124300	700950330	9310	9290	9310	9230	807
526	20241114	124200	693496320	9240	9300	9300	9240	215
527	20241114	124100	691505350	9270	9270	9270	9270	1
528	20241114	124000	691496080	9270	9270	9270	9270	0
529	20241114	123900	691496080	9270	9300	9300	9270	537
530	20241114	123800	686515040	9310	9310	9310	9310	0
531	20241114	123700	686515040	9310	9310	9310	9310	8
532	20241114	123600	686440560	9300	9300	9300	9290	170
533	20241114	123500	684860260	9300	9330	9330	9300	734
534	20241114	123400	678029650	9330	9350	9350	9330	118
535	20241114	123300	676926590	9360	9360	9360	9330	3
536	20241114	123200	676898540	9340	9360	9360	9340	56
537	20241114	123100	676375480	9340	9340	9340	9340	1
538	20241114	123000	676366140	9350	9350	9350	9350	10
539	20241114	122900	676272640	9340	9340	9340	9340	11
540	20241114	122800	676169900	9330	9330	9330	9330	15
541	20241114	122700	676029950	9350	9350	9350	9350	0
542	20241114	122600	676029950	9350	9350	9350	9350	0
543	20241114	122500	676029950	9350	9350	9350	9350	1
544	20241114	122400	676020600	9300	9320	9320	9300	153
545	20241114	122300	674596700	9360	9360	9360	9360	1
546	20241114	122200	674587340	9280	9280	9280	9280	0
547	20241114	122100	674587340	9280	9380	9380	9280	360
548	20241114	122000	671230910	9380	9380	9380	9370	41
549	20241114	121900	670846450	9370	9360	9370	9360	60
550	20241114	121800	670284300	9370	9350	9370	9350	271
551	20241114	121700	667748430	9380	9380	9380	9380	0
552	20241114	121600	667748430	9380	9380	9380	9380	1
553	20241114	121500	667739050	9390	9390	9390	9390	100
554	20241114	121400	666800050	9400	9400	9400	9350	651
555	20241114	121300	660699890	9390	9390	9390	9390	5
556	20241114	121200	660652940	9370	9370	9370	9370	0
557	20241114	121100	660652940	9370	9400	9400	9370	2
558	20241114	121000	660634170	9400	9420	9420	9400	399
559	20241114	120900	656880480	9430	9430	9430	9430	2
560	20241114	120800	656861620	9410	9420	9420	9410	85
561	20241114	120700	656061570	9410	9480	9480	9400	845
562	20241114	120600	648071470	9470	9360	9630	9350	12056
563	20241114	120500	533370850	9360	9360	9360	9320	15
564	20241114	120400	533230760	9350	9350	9350	9350	247
565	20241114	120300	530921310	9320	9310	9320	9310	149
566	20241114	120200	529533800	9310	9310	9310	9310	2
567	20241114	120100	529515180	9310	9300	9310	9300	570
568	20241114	120000	524209650	9300	9300	9300	9300	11
569	20241114	115900	524107350	9250	9250	9250	9250	50
570	20241114	115800	523644850	9250	9310	9310	9250	60
571	20241114	115700	523086850	9300	9300	9300	9300	0
572	20241114	115600	523086850	9300	9290	9300	9290	128
573	20241114	115500	521896650	9300	9290	9300	9240	156
574	20241114	115400	520452400	9280	9230	9280	9230	200
575	20241114	115300	518598600	9230	9230	9230	9230	0
576	20241114	115200	518598600	9230	9230	9230	9230	3
577	20241114	115100	518570910	9230	9250	9280	9230	601
578	20241114	115000	513016560	9250	9250	9250	9250	238
579	20241114	114900	510815060	9240	9270	9270	9240	419
580	20241114	114800	506938200	9300	9300	9300	9300	0
581	20241114	114700	506938200	9300	9300	9300	9300	11
582	20241114	114600	506835900	9320	9300	9340	9270	2826
583	20241114	114500	480565620	9300	9340	9340	9300	3342
584	20241114	114400	449387960	9340	9340	9340	9340	56
585	20241114	114300	448864920	9340	9340	9370	9340	150
586	20241114	114200	447461740	9340	9350	9350	9340	1343
587	20241114	114100	434906270	9350	9370	9370	9350	256
588	20241114	114000	432512650	9350	9350	9350	9350	100
589	20241114	113900	431577650	9350	9350	9350	9350	220
590	20241114	113800	429520650	9370	9360	9370	9350	57
591	20241114	113700	428987670	9350	9370	9370	9350	33
592	20241114	113600	428679100	9350	9350	9350	9350	0
593	20241114	113500	428679100	9350	9380	9380	9350	63
594	20241114	113400	428088490	9380	9350	9380	9350	3
595	20241114	113300	428060380	9350	9350	9350	9350	50
596	20241114	113200	427592880	9350	9350	9350	9350	0
597	20241114	113100	427592880	9350	9350	9350	9350	10
598	20241114	113000	427499380	9400	9400	9400	9400	1
599	20241114	112900	427489980	9360	9390	9400	9360	649
600	20241114	112800	421389870	9400	9400	9400	9400	0
601	20241114	112700	421389870	9400	9370	9400	9370	73
602	20241114	112600	420705830	9370	9370	9370	9370	228
603	20241114	112500	418569470	9370	9400	9400	9370	202
604	20241114	112400	416676670	9410	9410	9410	9410	0
605	20241114	112300	416676670	9410	9410	9410	9410	0
606	20241114	112200	416676670	9410	9410	9410	9410	0
607	20241114	112100	416676670	9410	9410	9410	9410	2
608	20241114	112000	416657850	9410	9400	9410	9400	310
609	20241114	111900	413741530	9400	9400	9400	9400	0
610	20241114	111800	413741530	9400	9400	9400	9370	331
611	20241114	111700	410630880	9370	9370	9370	9370	148
612	20241114	111600	409244120	9390	9390	9390	9390	0
613	20241114	111500	409244120	9390	9390	9390	9390	140
614	20241114	111400	407929520	9360	9380	9380	9360	373
615	20241114	111300	404433600	9390	9390	9390	9390	0
616	20241114	111200	404433600	9390	9390	9390	9390	220
617	20241114	111100	402367800	9390	9380	9390	9330	1126
618	20241114	111000	391849520	9410	9410	9410	9410	9
619	20241114	110900	391764830	9390	9400	9400	9390	106
620	20241114	110800	390769240	9400	9390	9400	9390	33
621	20241114	110700	390459190	9370	9370	9370	9370	2
622	20241114	110600	390440450	9380	9380	9380	9340	146
623	20241114	110500	389072970	9340	9340	9340	9340	21
624	20241114	110400	388876830	9380	9380	9380	9340	150
625	20241114	110300	387471390	9380	9380	9380	9380	5
626	20241114	110200	387424490	9390	9390	9390	9390	106
627	20241114	110100	386429150	9390	9380	9390	9350	2436
628	20241114	110000	363606540	9410	9400	9410	9400	1440
629	20241114	105900	350068190	9400	9430	9430	9400	923
630	20241114	105800	341381070	9440	9430	9440	9430	15
631	20241114	105700	341239610	9430	9430	9430	9430	197
632	20241114	105600	339381900	9430	9430	9430	9430	0
633	20241114	105500	339381900	9430	9430	9430	9430	1
634	20241114	105400	339372470	9460	9460	9460	9460	662
635	20241114	105300	333109950	9480	9420	9480	9420	1069
636	20241114	105200	323037590	9410	9460	9460	9410	33
637	20241114	105100	322727010	9400	9440	9460	9400	588
638	20241114	105000	317175540	9440	9440	9440	9400	361
639	20241114	104900	313767740	9440	9440	9440	9440	0
640	20241114	104800	313767740	9440	9440	9440	9440	0
641	20241114	104700	313767740	9440	9430	9440	9430	247
642	20241114	104600	311436240	9440	9440	9440	9440	0
643	20241114	104500	311436240	9440	9400	9440	9390	505
644	20241114	104400	306687000	9400	9400	9400	9400	151
645	20241114	104300	305267600	9450	9450	9450	9450	21
646	20241114	104200	305069150	9460	9400	9470	9400	753
647	20241114	104100	297990820	9400	9490	9500	9400	3585
648	20241114	104000	264155360	9510	9450	9510	9450	635
649	20241114	103900	258138580	9450	9450	9450	9450	30
650	20241114	103800	257855080	9450	9450	9450	9450	50
651	20241114	103700	257382580	9420	9430	9430	9420	53
652	20241114	103600	256883310	9420	9350	9420	9350	76
653	20241114	103500	256169230	9350	9420	9420	9350	109
654	20241114	103400	255149870	9420	9450	9450	9350	1004
655	20241114	103300	245676990	9470	9500	9520	9470	889
656	20241114	103200	237241740	9500	9500	9520	9480	1034
657	20241114	103100	227418430	9500	9470	9510	9440	4121
658	20241114	103000	188326660	9460	9410	9460	9410	3739
659	20241114	102900	153029570	9400	9380	9410	9380	2743
660	20241114	102800	127256770	9380	9340	9380	9330	334
661	20241114	102700	124131880	9320	9320	9320	9320	0
662	20241114	102600	124131880	9320	9320	9320	9320	1
663	20241114	102500	124122560	9320	9320	9320	9320	0
664	20241114	102400	124122560	9320	9380	9380	9320	232
665	20241114	102300	121953090	9380	9370	9380	9350	833
666	20241114	102200	114150750	9370	9360	9370	9360	926
667	20241114	102100	105481700	9360	9340	9360	9340	1309
668	20241114	102000	93240470	9340	9330	9350	9330	910
669	20241114	101900	84739680	9320	9270	9320	9270	2987
670	20241114	101800	57018590	9280	9300	9300	9280	37
671	20241114	101700	56675200	9260	9260	9260	9260	0
672	20241114	101600	56675200	9260	9260	9260	9260	0
673	20241114	101500	56675200	9260	9310	9310	9260	24
674	20241114	101400	56452860	9310	9320	9320	9310	750
675	20241114	101300	49470160	9310	9320	9320	9310	135
676	20241114	101200	48212090	9260	9300	9300	9260	563
677	20241114	101100	42980230	9260	9260	9290	9260	678
678	20241114	101000	36701080	9260	9230	9260	9200	341
679	20241114	100900	33553840	9230	9230	9230	9230	11
680	20241114	100800	33452310	9230	9230	9230	9230	0
681	20241114	100700	33452310	9230	9180	9230	9180	8
682	20241114	100600	33378570	9200	9310	9310	9200	156
683	20241114	100500	31939970	9310	9200	9320	9190	298
684	20241114	100400	29195860	9180	9180	9180	9180	696
685	20241114	100300	22806580	9210	9190	9220	9170	356
686	20241114	100200	19535210	9220	9250	9290	9220	939
687	20241114	100100	10865940	9280	9280	9290	9280	589
688	20241114	100000	5395080	9280	9190	9280	9190	583