KissMeData/017810/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190200	732824140	9760	9760	9760	9760	2404
3	20241113	190100	732824140	9760	9760	9760	9760	0
4	20241113	190000	732824140	9760	9760	9760	9760	0
5	20241113	185900	732824140	9760	9760	9760	9760	0
6	20241113	185800	732824140	9760	9760	9760	9760	0
7	20241113	185700	732824140	9760	9760	9760	9760	0
8	20241113	185600	732824140	9760	9760	9760	9760	0
9	20241113	185500	732824140	9760	9760	9760	9760	0
10	20241113	185400	732824140	9760	9760	9760	9760	0
11	20241113	185300	732824140	9760	9760	9760	9760	0
12	20241113	185200	732824140	9760	9760	9760	9760	0
13	20241113	185100	732824140	9760	9760	9760	9760	0
14	20241113	185000	732824140	9760	9760	9760	9760	0
15	20241113	184900	732824140	9760	9760	9760	9760	0
16	20241113	184800	732824140	9760	9760	9760	9760	0
17	20241113	184700	732824140	9760	9760	9760	9760	0
18	20241113	184600	732824140	9760	9760	9760	9760	0
19	20241113	184500	732824140	9760	9760	9760	9760	0
20	20241113	184400	732824140	9760	9760	9760	9760	0
21	20241113	184300	732824140	9760	9760	9760	9760	0
22	20241113	184200	732824140	9760	9760	9760	9760	0
23	20241113	184100	732824140	9760	9760	9760	9760	0
24	20241113	184000	732824140	9760	9760	9760	9760	0
25	20241113	183900	732824140	9760	9760	9760	9760	0
26	20241113	183800	732824140	9760	9760	9760	9760	0
27	20241113	183700	732824140	9760	9760	9760	9760	0
28	20241113	183600	732824140	9760	9760	9760	9760	0
29	20241113	183500	732824140	9760	9760	9760	9760	0
30	20241113	183400	732824140	9760	9760	9760	9760	0
31	20241113	183300	732824140	9760	9760	9760	9760	0
32	20241113	183200	732824140	9760	9760	9760	9760	2404
33	20241113	183100	732824140	9760	9760	9760	9760	0
34	20241113	183000	732824140	9760	9760	9760	9760	0
35	20241113	182900	732824140	9760	9760	9760	9760	0
36	20241113	182800	732824140	9760	9760	9760	9760	0
37	20241113	182700	732824140	9760	9760	9760	9760	0
38	20241113	182600	732824140	9760	9760	9760	9760	0
39	20241113	182500	732824140	9760	9760	9760	9760	0
40	20241113	182400	732824140	9760	9760	9760	9760	0
41	20241113	182300	732824140	9760	9760	9760	9760	0
42	20241113	182200	732824140	9760	9760	9760	9760	0
43	20241113	182100	732824140	9760	9760	9760	9760	0
44	20241113	182000	732824140	9760	9760	9760	9760	0
45	20241113	181900	732824140	9760	9760	9760	9760	0
46	20241113	181800	732824140	9760	9760	9760	9760	0
47	20241113	181700	732824140	9760	9760	9760	9760	0
48	20241113	181600	732824140	9760	9760	9760	9760	0
49	20241113	181500	732824140	9760	9760	9760	9760	0
50	20241113	181400	732824140	9760	9760	9760	9760	0
51	20241113	181300	732824140	9760	9760	9760	9760	0
52	20241113	181200	732824140	9760	9760	9760	9760	0
53	20241113	181100	732824140	9760	9760	9760	9760	0
54	20241113	181000	732824140	9760	9760	9760	9760	0
55	20241113	180900	732824140	9760	9760	9760	9760	0
56	20241113	180800	732824140	9760	9760	9760	9760	0
57	20241113	180700	732824140	9760	9760	9760	9760	0
58	20241113	180600	732824140	9760	9760	9760	9760	0
59	20241113	180500	732824140	9760	9760	9760	9760	0
60	20241113	180400	732824140	9760	9760	9760	9760	0
61	20241113	180300	732824140	9760	9760	9760	9760	0
62	20241113	180200	732824140	9760	9760	9760	9760	2404
63	20241113	180100	732824140	9760	9760	9760	9760	0
64	20241113	180000	732824140	9760	9760	9760	9760	0
65	20241113	175900	732824140	9760	9760	9760	9760	0
66	20241113	175800	732824140	9760	9760	9760	9760	0
67	20241113	175700	732824140	9760	9760	9760	9760	0
68	20241113	175600	732824140	9760	9760	9760	9760	0
69	20241113	175500	732824140	9760	9760	9760	9760	0
70	20241113	175400	732824140	9760	9760	9760	9760	0
71	20241113	175300	732824140	9760	9760	9760	9760	0
72	20241113	175200	732824140	9760	9760	9760	9760	0
73	20241113	175100	732824140	9760	9760	9760	9760	0
74	20241113	175000	732824140	9760	9760	9760	9760	0
75	20241113	174900	732824140	9760	9760	9760	9760	0
76	20241113	174800	732824140	9760	9760	9760	9760	0
77	20241113	174700	732824140	9760	9760	9760	9760	0
78	20241113	174600	732824140	9760	9760	9760	9760	0
79	20241113	174500	732824140	9760	9760	9760	9760	0
80	20241113	174400	732824140	9760	9760	9760	9760	0
81	20241113	174300	732824140	9760	9760	9760	9760	0
82	20241113	174200	732824140	9760	9760	9760	9760	0
83	20241113	174100	732824140	9760	9760	9760	9760	0
84	20241113	174000	732824140	9760	9760	9760	9760	0
85	20241113	173900	732824140	9760	9760	9760	9760	0
86	20241113	173800	732824140	9760	9760	9760	9760	0
87	20241113	173700	732824140	9760	9760	9760	9760	0
88	20241113	173600	732824140	9760	9760	9760	9760	0
89	20241113	173500	732824140	9760	9760	9760	9760	0
90	20241113	173400	732824140	9760	9760	9760	9760	0
91	20241113	173300	732824140	9760	9760	9760	9760	0
92	20241113	173200	732824140	9760	9760	9760	9760	2404
93	20241113	173100	732824140	9760	9760	9760	9760	0
94	20241113	173000	732824140	9760	9760	9760	9760	0
95	20241113	172900	732824140	9760	9760	9760	9760	0
96	20241113	172800	732824140	9760	9760	9760	9760	0
97	20241113	172700	732824140	9760	9760	9760	9760	0
98	20241113	172600	732824140	9760	9760	9760	9760	0
99	20241113	172500	732824140	9760	9760	9760	9760	0
100	20241113	172400	732824140	9760	9760	9760	9760	0
101	20241113	172300	732824140	9760	9760	9760	9760	0
102	20241113	172200	732824140	9760	9760	9760	9760	0
103	20241113	172100	732824140	9760	9760	9760	9760	0
104	20241113	172000	732824140	9760	9760	9760	9760	0
105	20241113	171900	732824140	9760	9760	9760	9760	0
106	20241113	171800	732824140	9760	9760	9760	9760	0
107	20241113	171700	732824140	9760	9760	9760	9760	0
108	20241113	171600	732824140	9760	9760	9760	9760	0
109	20241113	171500	732824140	9760	9760	9760	9760	0
110	20241113	171400	732824140	9760	9760	9760	9760	0
111	20241113	171300	732824140	9760	9760	9760	9760	0
112	20241113	171200	732824140	9760	9760	9760	9760	0
113	20241113	171100	732824140	9760	9760	9760	9760	0
114	20241113	171000	732824140	9760	9760	9760	9760	0
115	20241113	170900	732824140	9760	9760	9760	9760	0
116	20241113	170800	732824140	9760	9760	9760	9760	0
117	20241113	170700	732824140	9760	9760	9760	9760	0
118	20241113	170600	732824140	9760	9760	9760	9760	0
119	20241113	170500	732824140	9760	9760	9760	9760	0
120	20241113	170400	732824140	9760	9760	9760	9760	0
121	20241113	170300	732824140	9760	9760	9760	9760	0
122	20241113	170200	732824140	9760	9760	9760	9760	2404
123	20241113	170100	732824140	9760	9760	9760	9760	0
124	20241113	170000	732824140	9760	9760	9760	9760	0
125	20241113	165900	732824140	9760	9760	9760	9760	0
126	20241113	165800	732824140	9760	9760	9760	9760	0
127	20241113	165700	732824140	9760	9760	9760	9760	0
128	20241113	165600	732824140	9760	9760	9760	9760	0
129	20241113	165500	732824140	9760	9760	9760	9760	0
130	20241113	165400	732824140	9760	9760	9760	9760	0
131	20241113	165300	732824140	9760	9760	9760	9760	0
132	20241113	165200	732824140	9760	9760	9760	9760	0
133	20241113	165100	732824140	9760	9760	9760	9760	0
134	20241113	165000	732824140	9760	9760	9760	9760	0
135	20241113	164900	732824140	9760	9760	9760	9760	0
136	20241113	164800	732824140	9760	9760	9760	9760	0
137	20241113	164700	732824140	9760	9760	9760	9760	0
138	20241113	164600	732824140	9760	9760	9760	9760	0
139	20241113	164500	732824140	9760	9760	9760	9760	0
140	20241113	164400	732824140	9760	9760	9760	9760	0
141	20241113	164300	732824140	9760	9760	9760	9760	0
142	20241113	164200	732824140	9760	9760	9760	9760	0
143	20241113	164100	732824140	9760	9760	9760	9760	0
144	20241113	164000	732824140	9760	9760	9760	9760	0
145	20241113	163900	732824140	9760	9760	9760	9760	0
146	20241113	163800	732824140	9760	9760	9760	9760	0
147	20241113	163700	732824140	9760	9760	9760	9760	0
148	20241113	163600	732824140	9760	9760	9760	9760	0
149	20241113	163500	732824140	9760	9760	9760	9760	0
150	20241113	163400	732824140	9760	9760	9760	9760	0
151	20241113	163300	732824140	9760	9760	9760	9760	0
152	20241113	163200	732824140	9760	9760	9760	9760	2404
153	20241113	163100	732824140	9760	9760	9760	9760	0
154	20241113	163000	732824140	9760	9760	9760	9760	0
155	20241113	162900	732824140	9760	9760	9760	9760	0
156	20241113	162800	732824140	9760	9760	9760	9760	0
157	20241113	162700	732824140	9760	9760	9760	9760	0
158	20241113	162600	732824140	9760	9760	9760	9760	0
159	20241113	162500	732824140	9760	9760	9760	9760	0
160	20241113	162400	732824140	9760	9760	9760	9760	0
161	20241113	162300	732824140	9760	9760	9760	9760	0
162	20241113	162200	732824140	9760	9760	9760	9760	0
163	20241113	162100	732824140	9760	9760	9760	9760	0
164	20241113	162000	732824140	9760	9760	9760	9760	0
165	20241113	161900	732824140	9760	9760	9760	9760	0
166	20241113	161800	732824140	9760	9760	9760	9760	0
167	20241113	161700	732824140	9760	9760	9760	9760	0
168	20241113	161600	732824140	9760	9760	9760	9760	0
169	20241113	161500	732824140	9760	9760	9760	9760	0
170	20241113	161400	732824140	9760	9760	9760	9760	0
171	20241113	161300	732824140	9760	9760	9760	9760	0
172	20241113	161200	732824140	9760	9760	9760	9760	0
173	20241113	161100	732824140	9760	9760	9760	9760	0
174	20241113	161000	732824140	9760	9760	9760	9760	0
175	20241113	160900	732824140	9760	9760	9760	9760	0
176	20241113	160800	732824140	9760	9760	9760	9760	0
177	20241113	160700	732824140	9760	9760	9760	9760	0
178	20241113	160600	732824140	9760	9760	9760	9760	0
179	20241113	160500	732824140	9760	9760	9760	9760	0
180	20241113	160400	732824140	9760	9760	9760	9760	0
181	20241113	160300	732824140	9760	9760	9760	9760	0
182	20241113	160200	732824140	9760	9760	9760	9760	2404
183	20241113	160100	732824140	9760	9760	9760	9760	0
184	20241113	160000	732824140	9760	9760	9760	9760	0
185	20241113	155900	732824140	9760	9760	9760	9760	0
186	20241113	155800	732824140	9760	9760	9760	9760	0
187	20241113	155700	732824140	9760	9760	9760	9760	0
188	20241113	155600	732824140	9760	9760	9760	9760	0
189	20241113	155500	732824140	9760	9760	9760	9760	0
190	20241113	155400	732824140	9760	9760	9760	9760	0
191	20241113	155300	732824140	9760	9760	9760	9760	0
192	20241113	155200	732824140	9760	9760	9760	9760	0
193	20241113	155100	732824140	9760	9760	9760	9760	0
194	20241113	155000	732824140	9760	9760	9760	9760	0
195	20241113	154900	732824140	9760	9760	9760	9760	0
196	20241113	154800	732824140	9760	9760	9760	9760	0
197	20241113	154700	732824140	9760	9760	9760	9760	0
198	20241113	154600	732824140	9760	9760	9760	9760	0
199	20241113	154500	732824140	9760	9760	9760	9760	0
200	20241113	154400	732824140	9760	9760	9760	9760	0
201	20241113	154300	732824140	9760	9760	9760	9760	0
202	20241113	154200	732824140	9760	9760	9760	9760	0
203	20241113	154100	732824140	9760	9760	9760	9760	0
204	20241113	154000	732824140	9760	9760	9760	9760	0
205	20241113	153900	732824140	9760	9760	9760	9760	0
206	20241113	153800	732824140	9760	9760	9760	9760	0
207	20241113	153700	732824140	9760	9760	9760	9760	0
208	20241113	153600	732824140	9760	9760	9760	9760	0
209	20241113	153500	732824140	9760	9760	9760	9760	0
210	20241113	153400	732824140	9760	9760	9760	9760	0
211	20241113	153300	732824140	9760	9760	9760	9760	0
212	20241113	153200	732824140	9760	9760	9760	9760	2404
213	20241113	153100	732824140	9760	9760	9760	9760	0
214	20241113	153000	732824140	9760	9760	9760	9760	2404
215	20241113	152900	709361100	9760	9760	9760	9760	0
216	20241113	152800	709361100	9760	9760	9760	9760	0
217	20241113	152700	709361100	9760	9760	9760	9760	0
218	20241113	152600	709361100	9760	9760	9760	9760	0
219	20241113	152500	709361100	9760	9760	9760	9760	0
220	20241113	152400	709361100	9760	9760	9760	9760	0
221	20241113	152300	709361100	9760	9760	9760	9760	0
222	20241113	152200	709361100	9760	9760	9760	9760	0
223	20241113	152100	709361100	9760	9760	9760	9760	0
224	20241113	152000	709361100	9760	9760	9760	9760	0
225	20241113	151900	709361100	9760	9770	9780	9760	138
226	20241113	151800	708013780	9760	9760	9770	9760	187
227	20241113	151700	706188650	9750	9770	9770	9750	347
228	20241113	151600	702803030	9780	9780	9780	9760	855
229	20241113	151500	694449790	9790	9780	9790	9770	61
230	20241113	151400	693853380	9790	9780	9790	9780	31
231	20241113	151300	693549910	9770	9780	9790	9770	126
232	20241113	151200	692318240	9780	9780	9790	9770	529
233	20241113	151100	687147380	9780	9780	9790	9780	55
234	20241113	151000	686609070	9780	9780	9800	9780	129
235	20241113	150900	685346340	9790	9780	9790	9780	3
236	20241113	150800	685316980	9780	9780	9780	9770	40
237	20241113	150700	684925790	9770	9790	9800	9770	90
238	20241113	150600	684044590	9790	9800	9800	9780	29
239	20241113	150500	683760680	9780	9780	9780	9770	260
240	20241113	150400	681218740	9780	9790	9790	9780	134
241	20241113	150300	679907980	9790	9780	9790	9770	675
242	20241113	150200	673308500	9780	9790	9790	9770	111
243	20241113	150100	672222930	9780	9780	9780	9780	205
244	20241113	150000	670218030	9780	9790	9790	9780	4220
245	20241113	145900	628905120	9790	9800	9800	9790	81
246	20241113	145800	628111830	9790	9790	9790	9790	306
247	20241113	145700	625116090	9790	9800	9800	9790	534
248	20241113	145600	619885900	9790	9790	9790	9790	2
249	20241113	145500	619866320	9800	9790	9800	9790	227
250	20241113	145400	617643690	9800	9790	9800	9790	1141
251	20241113	145300	606472530	9790	9790	9790	9790	646
252	20241113	145200	600148190	9800	9800	9800	9790	63
253	20241113	145100	599531050	9800	9800	9810	9790	457
254	20241113	145000	595053640	9810	9790	9820	9790	396
255	20241113	144900	591169720	9800	9790	9800	9790	91
256	20241113	144800	590278540	9790	9790	9790	9790	2
257	20241113	144700	590258960	9790	9800	9800	9790	391
258	20241113	144600	586429460	9800	9790	9800	9790	83
259	20241113	144500	585616590	9790	9800	9800	9790	161
260	20241113	144400	584039900	9810	9800	9810	9800	118
261	20241113	144300	582883060	9800	9800	9800	9790	57
262	20241113	144200	582324660	9790	9800	9800	9790	30
263	20241113	144100	582030950	9810	9800	9810	9790	750
264	20241113	144000	574687160	9810	9810	9810	9810	74
265	20241113	143900	573961220	9810	9800	9810	9800	157
266	20241113	143800	572422600	9800	9800	9800	9800	32
267	20241113	143700	572109000	9800	9820	9820	9800	123
268	20241113	143600	570902370	9810	9800	9810	9790	100
269	20241113	143500	569922620	9810	9810	9810	9810	31
270	20241113	143400	569618510	9810	9820	9820	9810	57
271	20241113	143300	569058880	9810	9810	9810	9810	80
272	20241113	143200	568274080	9810	9800	9820	9800	165
273	20241113	143100	566655560	9800	9810	9810	9800	309
274	20241113	143000	563626900	9810	9830	9830	9810	236
275	20241113	142900	561310110	9820	9830	9830	9820	95
276	20241113	142800	560376530	9840	9830	9840	9830	52
277	20241113	142700	559865070	9840	9820	9840	9820	943
278	20241113	142600	550589020	9810	9820	9820	9810	31
279	20241113	142500	550284870	9820	9820	9820	9820	26
280	20241113	142400	550029550	9820	9820	9820	9810	201
281	20241113	142300	548055970	9810	9800	9810	9800	1063
282	20241113	142200	537638240	9810	9810	9810	9810	40
283	20241113	142100	537245840	9810	9820	9820	9810	137
284	20241113	142000	535901240	9820	9810	9820	9800	454
285	20241113	141900	531451400	9820	9810	9820	9810	558
286	20241113	141800	525975740	9800	9810	9810	9800	50
287	20241113	141700	525485490	9820	9810	9820	9810	246
288	20241113	141600	523071770	9810	9820	9820	9810	55
289	20241113	141500	522531920	9810	9810	9810	9810	24
290	20241113	141400	522296480	9820	9820	9820	9820	79
291	20241113	141300	521520700	9820	9800	9820	9800	105
292	20241113	141200	520490850	9800	9800	9810	9800	70
293	20241113	141100	519804300	9800	9800	9800	9800	155
294	20241113	141000	518285300	9800	9790	9800	9790	130
295	20241113	140900	517011520	9800	9800	9800	9800	49
296	20241113	140800	516531320	9790	9790	9800	9790	173
297	20241113	140700	514836880	9790	9790	9790	9790	45
298	20241113	140600	514396330	9790	9800	9800	9790	101
299	20241113	140500	513407020	9800	9800	9800	9790	124
300	20241113	140400	512192060	9800	9790	9800	9790	56
301	20241113	140300	511643360	9790	9800	9800	9790	62
302	20241113	140200	511036030	9800	9790	9800	9790	993
303	20241113	140100	501312230	9800	9800	9800	9790	1551
304	20241113	140000	486127150	9790	9800	9800	9790	1562
305	20241113	135900	470834070	9790	9790	9790	9790	0
306	20241113	135800	470834070	9790	9790	9800	9790	534
307	20241113	135700	465602600	9790	9800	9800	9790	615
308	20241113	135600	459581450	9800	9790	9800	9790	8
309	20241113	135500	459503120	9790	9800	9800	9790	201
310	20241113	135400	457534550	9790	9790	9790	9790	63
311	20241113	135300	456917780	9800	9820	9820	9790	582
312	20241113	135200	451209020	9820	9810	9820	9810	166
313	20241113	135100	449579130	9820	9820	9820	9820	46
314	20241113	135000	449127410	9820	9810	9820	9810	77
315	20241113	134900	448371750	9810	9820	9820	9810	48
316	20241113	134800	447900570	9820	9840	9840	9820	708
317	20241113	134700	440943090	9850	9850	9850	9840	212
318	20241113	134600	438855180	9840	9840	9840	9840	57
319	20241113	134500	438294300	9850	9850	9850	9840	97
320	20241113	134400	437339070	9850	9840	9850	9840	54
321	20241113	134300	436807410	9850	9860	9860	9850	37
322	20241113	134200	436442740	9850	9860	9860	9850	120
323	20241113	134100	435260270	9860	9860	9860	9850	95
324	20241113	134000	434323760	9850	9860	9860	9850	110
325	20241113	133900	433239950	9860	9860	9860	9850	154
326	20241113	133800	431721760	9860	9860	9860	9860	77
327	20241113	133700	430962540	9850	9860	9860	9850	76
328	20241113	133600	430213460	9860	9870	9870	9850	79
329	20241113	133500	429434250	9860	9860	9860	9860	74
330	20241113	133400	428704610	9860	9870	9870	9860	49
331	20241113	133300	428221270	9870	9870	9880	9870	164
332	20241113	133200	426602160	9870	9870	9880	9870	68
333	20241113	133100	425930790	9870	9850	9870	9850	153
334	20241113	133000	424422130	9860	9860	9860	9860	30
335	20241113	132900	424126330	9850	9870	9870	9850	30
336	20241113	132800	423830800	9860	9850	9860	9850	180
337	20241113	132700	422056260	9850	9870	9870	9850	11
338	20241113	132600	421947890	9850	9840	9860	9840	775
339	20241113	132500	414320440	9840	9860	9860	9840	121
340	20241113	132400	413127570	9860	9870	9880	9860	171
341	20241113	132300	411439800	9860	9820	9860	9820	2000
342	20241113	132200	391760130	9810	9810	9810	9810	105
343	20241113	132100	390730080	9810	9810	9810	9800	35
344	20241113	132000	390387010	9810	9810	9810	9810	30
345	20241113	131900	390092710	9810	9790	9810	9790	164
346	20241113	131800	388485780	9800	9790	9800	9790	544
347	20241113	131700	383154860	9800	9800	9800	9800	31
348	20241113	131600	382851060	9800	9800	9800	9800	55
349	20241113	131500	382312060	9810	9800	9810	9800	58
350	20241113	131400	381743330	9820	9810	9820	9800	200
351	20241113	131300	379782600	9800	9800	9800	9800	34
352	20241113	131200	379449400	9820	9810	9820	9810	83
353	20241113	131100	378635150	9820	9800	9820	9800	133
354	20241113	131000	377329620	9800	9810	9820	9800	326
355	20241113	130900	374134270	9810	9820	9820	9810	57
356	20241113	130800	373574780	9820	9800	9820	9800	59
357	20241113	130700	372995990	9810	9810	9810	9810	29
358	20241113	130600	372711500	9810	9810	9810	9810	31
359	20241113	130500	372407390	9800	9800	9820	9790	80
360	20241113	130400	371623760	9800	9810	9810	9800	80
361	20241113	130300	370839230	9800	9810	9810	9800	56
362	20241113	130200	370290140	9810	9810	9810	9810	46
363	20241113	130100	369838880	9800	9800	9800	9800	29
364	20241113	130000	369554680	9790	9790	9790	9790	27
365	20241113	125900	369290350	9800	9800	9800	9800	108
366	20241113	125800	368231950	9810	9810	9810	9800	191
367	20241113	125700	366359740	9800	9800	9800	9800	1
368	20241113	125600	366349940	9800	9820	9820	9800	112
369	20241113	125500	365251260	9820	9820	9820	9810	106
370	20241113	125400	364210550	9810	9810	9810	9810	0
371	20241113	125300	364210550	9810	9820	9820	9810	56
372	20241113	125200	363660890	9820	9820	9820	9810	16
373	20241113	125100	363503790	9810	9810	9820	9800	65
374	20241113	125000	362866410	9820	9810	9820	9810	130
375	20241113	124900	361590530	9810	9810	9810	9810	46
376	20241113	124800	361139270	9820	9820	9820	9790	1108
377	20241113	124700	350278970	9810	9800	9810	9800	164
378	20241113	124600	348670640	9800	9800	9800	9800	8
379	20241113	124500	348592240	9800	9790	9800	9790	59
380	20241113	124400	348014330	9800	9800	9800	9800	0
381	20241113	124300	348014330	9800	9800	9820	9800	126
382	20241113	124200	346778740	9800	9810	9810	9800	155
383	20241113	124100	345258700	9820	9810	9820	9810	4
384	20241113	124000	345219430	9820	9810	9820	9800	105
385	20241113	123900	344189630	9810	9820	9820	9800	3
386	20241113	123800	344160200	9810	9800	9810	9800	30
387	20241113	123700	343866170	9820	9820	9820	9800	492
388	20241113	123600	339042870	9820	9820	9830	9820	31
389	20241113	123500	338738440	9830	9810	9830	9810	80
390	20241113	123400	337952630	9830	9810	9830	9810	136
391	20241113	123300	336617390	9820	9820	9820	9820	54
392	20241113	123200	336087110	9810	9800	9810	9790	189
393	20241113	123100	334234820	9800	9800	9800	9800	33
394	20241113	123000	333911420	9790	9790	9790	9790	24
395	20241113	122900	333676460	9800	9790	9800	9790	206
396	20241113	122800	331658960	9800	9800	9800	9800	44
397	20241113	122700	331227760	9800	9800	9800	9790	51
398	20241113	122600	330728250	9810	9800	9810	9800	89
399	20241113	122500	329855250	9790	9800	9800	9790	72
400	20241113	122400	329149870	9800	9790	9800	9790	63
401	20241113	122300	328532710	9790	9790	9790	9790	46
402	20241113	122200	328082370	9780	9790	9790	9780	70
403	20241113	122100	327397310	9780	9780	9780	9780	3
404	20241113	122000	327367970	9780	9790	9790	9780	50
405	20241113	121900	326878680	9780	9800	9800	9770	93
406	20241113	121800	325968770	9800	9800	9800	9800	30
407	20241113	121700	325674770	9800	9800	9800	9790	73
408	20241113	121600	324959610	9800	9790	9800	9790	96
409	20241113	121500	324019020	9800	9800	9810	9790	233
410	20241113	121400	321735610	9800	9800	9800	9800	28
411	20241113	121300	321461210	9810	9810	9810	9810	88
412	20241113	121200	320597930	9810	9800	9810	9800	87
413	20241113	121100	319744760	9810	9810	9810	9810	31
414	20241113	121000	319440650	9820	9810	9820	9810	51
415	20241113	120900	318939980	9810	9820	9820	9810	46
416	20241113	120800	318488430	9820	9800	9820	9780	276
417	20241113	120700	315787360	9800	9800	9810	9800	72
418	20241113	120600	315081460	9800	9800	9800	9790	67
419	20241113	120500	314425110	9800	9800	9800	9800	30
420	20241113	120400	314131110	9800	9800	9800	9790	200
421	20241113	120300	312171400	9800	9790	9800	9790	69
422	20241113	120200	311495420	9800	9800	9800	9800	30
423	20241113	120100	311201420	9790	9790	9790	9790	24
424	20241113	120000	310966460	9790	9790	9810	9790	118
425	20241113	115900	309810410	9800	9800	9810	9790	278
426	20241113	115800	307086670	9790	9790	9790	9790	24
427	20241113	115700	306851710	9800	9800	9800	9800	30
428	20241113	115600	306557710	9800	9800	9800	9790	102
429	20241113	115500	305558380	9790	9790	9790	9790	53
430	20241113	115400	305039510	9790	9800	9800	9790	54
431	20241113	115300	304510550	9790	9790	9790	9780	53
432	20241113	115200	303991690	9790	9790	9790	9790	0
433	20241113	115100	303991690	9790	9790	9790	9790	31
434	20241113	115000	303688200	9780	9780	9790	9780	14
435	20241113	114900	303551180	9790	9790	9800	9770	260
436	20241113	114800	301009040	9800	9790	9800	9790	88
437	20241113	114700	300146890	9800	9790	9800	9790	31
438	20241113	114600	299843350	9780	9780	9800	9780	170
439	20241113	114500	298178750	9780	9760	9780	9760	147
440	20241113	114400	296741690	9770	9770	9770	9770	29
441	20241113	114300	296458360	9780	9760	9780	9760	651
442	20241113	114200	290096020	9770	9750	9770	9750	2
443	20241113	114100	290076500	9800	9740	9800	9740	127
444	20241113	114000	288837620	9750	9740	9750	9740	86
445	20241113	113900	287999520	9740	9740	9740	9740	0
446	20241113	113800	287999520	9740	9740	9740	9740	22
447	20241113	113700	287785240	9750	9730	9750	9730	111
448	20241113	113600	286704970	9720	9720	9720	9710	167
449	20241113	113500	285081820	9720	9720	9720	9720	27
450	20241113	113400	284819380	9740	9720	9810	9720	186
451	20241113	113300	283007990	9720	9730	9740	9720	118
452	20241113	113200	281859350	9730	9710	9740	9710	27
453	20241113	113100	281597110	9710	9740	9740	9710	26
454	20241113	113000	281344240	9740	9700	9740	9700	75
455	20241113	112900	280614750	9700	9700	9710	9700	198
456	20241113	112800	278693690	9700	9700	9710	9700	46
457	20241113	112700	278247450	9700	9700	9710	9700	65
458	20241113	112600	277616650	9700	9710	9710	9700	30
459	20241113	112500	277325360	9700	9710	9710	9700	29
460	20241113	112400	277044020	9710	9700	9710	9700	53
461	20241113	112300	276529600	9700	9700	9700	9700	25
462	20241113	112200	276287100	9690	9710	9710	9690	344
463	20241113	112100	272949750	9720	9720	9730	9720	456
464	20241113	112000	268516980	9730	9730	9730	9730	161
465	20241113	111900	266950450	9740	9740	9740	9740	31
466	20241113	111800	266648510	9760	9760	9760	9760	1
467	20241113	111700	266638750	9760	9730	9760	9730	458
468	20241113	111600	262177920	9730	9730	9730	9730	38
469	20241113	111500	261808180	9720	9720	9720	9720	152
470	20241113	111400	260330740	9720	9710	9720	9710	95
471	20241113	111300	259407610	9730	9710	9730	9710	107
472	20241113	111200	258368520	9710	9720	9720	9710	79
473	20241113	111100	257600930	9720	9730	9730	9720	206
474	20241113	111000	255597090	9720	9720	9720	9720	42
475	20241113	110900	255188850	9720	9730	9730	9720	22
476	20241113	110800	254975000	9730	9730	9730	9730	7
477	20241113	110700	254906890	9730	9730	9730	9720	225
478	20241113	110600	252717870	9730	9730	9730	9730	1
479	20241113	110500	252708140	9740	9740	9760	9740	20
480	20241113	110400	252513230	9770	9730	9770	9730	242
481	20241113	110300	250153000	9740	9730	9740	9730	3
482	20241113	110200	250123800	9730	9740	9740	9730	28
483	20241113	110100	249851310	9740	9740	9740	9730	31
484	20241113	110000	249549620	9730	9720	9740	9720	341
485	20241113	105900	246234810	9720	9720	9720	9710	34
486	20241113	105800	245904620	9730	9730	9730	9720	22
487	20241113	105700	245690570	9740	9730	9740	9730	78
488	20241113	105600	244931170	9730	9740	9740	9730	30
489	20241113	105500	244639200	9740	9730	9740	9730	47
490	20241113	105400	244181430	9730	9730	9740	9730	65
491	20241113	105300	243548970	9740	9740	9740	9730	63
492	20241113	105200	242935370	9730	9730	9730	9720	96
493	20241113	105100	242001520	9740	9730	9740	9730	26
494	20241113	105000	241748520	9740	9720	9740	9720	72
495	20241113	104900	241048660	9710	9720	9720	9710	27
496	20241113	104800	240786430	9740	9710	9740	9710	350
497	20241113	104700	237381360	9730	9710	9730	9700	28
498	20241113	104600	237109470	9710	9730	9730	9710	2
499	20241113	104500	237090030	9730	9700	9730	9700	47
500	20241113	104400	236632910	9690	9720	9720	9680	64
501	20241113	104300	236012960	9700	9690	9700	9690	29
502	20241113	104200	235731930	9700	9700	9700	9700	0
503	20241113	104100	235731930	9700	9700	9720	9690	39
504	20241113	104000	235353570	9700	9690	9710	9690	317
505	20241113	103900	232281540	9680	9690	9690	9680	133
506	20241113	103800	230993140	9690	9700	9700	9690	74
507	20241113	103700	230275620	9700	9700	9700	9700	444
508	20241113	103600	225968820	9690	9680	9690	9680	179
509	20241113	103500	224234730	9680	9680	9680	9680	47
510	20241113	103400	223779770	9670	9680	9680	9670	137
511	20241113	103300	222454880	9680	9690	9690	9680	99
512	20241113	103200	221496540	9690	9700	9700	9680	104
513	20241113	103100	220488370	9710	9690	9710	9690	30
514	20241113	103000	220197580	9690	9700	9710	9680	208
515	20241113	102900	218182360	9690	9690	9690	9690	0
516	20241113	102800	218182360	9690	9690	9690	9690	63
517	20241113	102700	217571890	9690	9680	9690	9680	61
518	20241113	102600	216981060	9680	9690	9690	9680	26
519	20241113	102500	216729320	9680	9690	9690	9680	150
520	20241113	102400	215276840	9680	9700	9700	9680	702
521	20241113	102300	208478250	9710	9700	9710	9690	879
522	20241113	102200	199952670	9710	9710	9710	9700	311
523	20241113	102100	196935860	9700	9710	9710	9700	85
524	20241113	102000	196110860	9730	9710	9730	9710	674
525	20241113	101900	189559530	9710	9710	9710	9710	0
526	20241113	101800	189559530	9710	9700	9710	9700	61
527	20241113	101700	188967380	9710	9710	9710	9710	7
528	20241113	101600	188899410	9700	9710	9720	9700	24
529	20241113	101500	188666240	9700	9710	9710	9700	147
530	20241113	101400	187239870	9700	9700	9700	9700	100
531	20241113	101300	186269870	9710	9710	9710	9700	133
532	20241113	101200	184979070	9710	9720	9720	9710	221
533	20241113	101100	182832680	9720	9720	9720	9720	2
534	20241113	101000	182813240	9720	9730	9730	9720	1080
535	20241113	100900	172306500	9740	9750	9750	9740	98
536	20241113	100800	171351930	9760	9750	9760	9740	147
537	20241113	100700	169919160	9750	9750	9750	9750	18
538	20241113	100600	169743660	9760	9760	9760	9760	18
539	20241113	100500	169567980	9760	9780	9800	9750	671
540	20241113	100400	163023640	9800	9780	9810	9780	89
541	20241113	100300	162152190	9800	9770	9810	9760	553
542	20241113	100200	156730680	9760	9760	9760	9760	22
543	20241113	100100	156515960	9760	9760	9760	9760	38
544	20241113	100000	156145080	9760	9770	9770	9760	173
545	20241113	095900	154456090	9770	9780	9780	9770	135
546	20241113	095800	153137010	9800	9790	9800	9790	53
547	20241113	095700	152617630	9800	9780	9800	9780	105
548	20241113	095600	151589670	9780	9770	9780	9770	24
549	20241113	095500	151355090	9780	9780	9790	9780	13
550	20241113	095400	151227940	9790	9790	9790	9770	46
551	20241113	095300	150778070	9780	9780	9780	9780	11
552	20241113	095200	150670490	9780	9790	9790	9780	159
553	20241113	095100	149115460	9790	9790	9810	9790	22
554	20241113	095000	148900060	9810	9800	9810	9790	96
555	20241113	094900	147958860	9790	9810	9810	9790	270
556	20241113	094800	145312410	9810	9800	9810	9800	105
557	20241113	094700	144282380	9810	9800	9810	9790	278
558	20241113	094600	141557030	9810	9810	9810	9810	38
559	20241113	094500	141184250	9810	9810	9810	9800	250
560	20241113	094400	138731890	9820	9810	9820	9810	20
561	20241113	094300	138535590	9810	9800	9810	9800	166
562	20241113	094200	136908480	9800	9790	9800	9770	115
563	20241113	094100	135784490	9810	9770	9810	9770	197
564	20241113	094000	133856090	9780	9780	9780	9780	14
565	20241113	093900	133719170	9780	9780	9780	9780	69
566	20241113	093800	133044350	9780	9770	9780	9770	31
567	20241113	093700	132741470	9770	9770	9770	9770	20
568	20241113	093600	132546070	9770	9760	9770	9760	74
569	20241113	093500	131823240	9760	9750	9760	9750	137
570	20241113	093400	130487480	9750	9750	9750	9750	1
571	20241113	093300	130477730	9760	9730	9760	9730	1900
572	20241113	093200	111989620	9730	9730	9730	9730	10
573	20241113	093100	111892320	9730	9700	9730	9700	2674
574	20241113	093000	85942510	9700	9690	9700	9680	361
575	20241113	092900	82445570	9700	9710	9720	9680	709
576	20241113	092800	75573840	9710	9710	9710	9710	1
577	20241113	092700	75564130	9720	9710	9720	9700	1041
578	20241113	092600	65464650	9710	9720	9720	9710	392
579	20241113	092500	61655600	9720	9730	9730	9720	506
580	20241113	092400	56737160	9730	9730	9730	9730	101
581	20241113	092300	55754430	9730	9730	9730	9730	14
582	20241113	092200	55618210	9730	9730	9730	9730	417
583	20241113	092100	51560800	9730	9730	9730	9730	3
584	20241113	092000	51531610	9730	9740	9740	9730	337
585	20241113	091900	48252450	9730	9750	9750	9730	344
586	20241113	091800	44904600	9750	9770	9780	9750	377
587	20241113	091700	41225790	9770	9770	9770	9770	40
588	20241113	091600	40834990	9770	9790	9790	9770	133
589	20241113	091500	39534930	9790	9800	9800	9790	600
590	20241113	091400	33657900	9800	9830	9830	9800	117
591	20241113	091300	32510220	9830	9830	9830	9830	113
592	20241113	091200	31399430	9830	9830	9830	9830	7
593	20241113	091100	31330620	9820	9830	9830	9820	108
594	20241113	091000	30270030	9830	9820	9830	9820	23
595	20241113	090900	30044160	9810	9820	9820	9800	22
596	20241113	090800	29828350	9830	9830	9830	9810	800
597	20241113	090700	21964590	9800	9820	9830	9800	41
598	20241113	090600	21561910	9820	9820	9820	9810	402
599	20241113	090500	17614280	9820	9800	9820	9780	530
600	20241113	090400	12423400	9800	9800	9820	9770	239
601	20241113	090300	10081170	9780	9760	9780	9760	112
602	20241113	090200	8987550	9760	9760	9760	9760	28
603	20241113	090100	8714270	9760	9780	9780	9760	390
604	20241113	090000	4903450	9780	9810	9810	9780	499