KissMeData/012690/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185700	1604079875	2970	2970	2970	2970	20667
3	20241113	185600	1604079875	2970	2970	2970	2970	0
4	20241113	185500	1604079875	2970	2970	2970	2970	0
5	20241113	185400	1604079875	2970	2970	2970	2970	0
6	20241113	185300	1604079875	2970	2970	2970	2970	0
7	20241113	185200	1604079875	2970	2970	2970	2970	0
8	20241113	185100	1604079875	2970	2970	2970	2970	0
9	20241113	185000	1604079875	2970	2970	2970	2970	0
10	20241113	184900	1604079875	2970	2970	2970	2970	0
11	20241113	184800	1604079875	2970	2970	2970	2970	0
12	20241113	184700	1604079875	2970	2970	2970	2970	0
13	20241113	184600	1604079875	2970	2970	2970	2970	0
14	20241113	184500	1604079875	2970	2970	2970	2970	0
15	20241113	184400	1604079875	2970	2970	2970	2970	0
16	20241113	184300	1604079875	2970	2970	2970	2970	0
17	20241113	184200	1604079875	2970	2970	2970	2970	0
18	20241113	184100	1604079875	2970	2970	2970	2970	0
19	20241113	184000	1604079875	2970	2970	2970	2970	0
20	20241113	183900	1604079875	2970	2970	2970	2970	0
21	20241113	183800	1604079875	2970	2970	2970	2970	0
22	20241113	183700	1604079875	2970	2970	2970	2970	0
23	20241113	183600	1604079875	2970	2970	2970	2970	0
24	20241113	183500	1604079875	2970	2970	2970	2970	0
25	20241113	183400	1604079875	2970	2970	2970	2970	0
26	20241113	183300	1604079875	2970	2970	2970	2970	0
27	20241113	183200	1604079875	2970	2970	2970	2970	0
28	20241113	183100	1604079875	2970	2970	2970	2970	0
29	20241113	183000	1604079875	2970	2970	2970	2970	0
30	20241113	182900	1604079875	2970	2970	2970	2970	0
31	20241113	182800	1604079875	2970	2970	2970	2970	0
32	20241113	182700	1604079875	2970	2970	2970	2970	20667
33	20241113	182600	1604079875	2970	2970	2970	2970	0
34	20241113	182500	1604079875	2970	2970	2970	2970	0
35	20241113	182400	1604079875	2970	2970	2970	2970	0
36	20241113	182300	1604079875	2970	2970	2970	2970	0
37	20241113	182200	1604079875	2970	2970	2970	2970	0
38	20241113	182100	1604079875	2970	2970	2970	2970	0
39	20241113	182000	1604079875	2970	2970	2970	2970	0
40	20241113	181900	1604079875	2970	2970	2970	2970	0
41	20241113	181800	1604079875	2970	2970	2970	2970	0
42	20241113	181700	1604079875	2970	2970	2970	2970	0
43	20241113	181600	1604079875	2970	2970	2970	2970	0
44	20241113	181500	1604079875	2970	2970	2970	2970	0
45	20241113	181400	1604079875	2970	2970	2970	2970	0
46	20241113	181300	1604079875	2970	2970	2970	2970	0
47	20241113	181200	1604079875	2970	2970	2970	2970	0
48	20241113	181100	1604079875	2970	2970	2970	2970	0
49	20241113	181000	1604079875	2970	2970	2970	2970	0
50	20241113	180900	1604079875	2970	2970	2970	2970	0
51	20241113	180800	1604079875	2970	2970	2970	2970	0
52	20241113	180700	1604079875	2970	2970	2970	2970	0
53	20241113	180600	1604079875	2970	2970	2970	2970	0
54	20241113	180500	1604079875	2970	2970	2970	2970	0
55	20241113	180400	1604079875	2970	2970	2970	2970	0
56	20241113	180300	1604079875	2970	2970	2970	2970	0
57	20241113	180200	1604079875	2970	2970	2970	2970	0
58	20241113	180100	1604079875	2970	2970	2970	2970	0
59	20241113	180000	1604079875	2970	2970	2970	2970	0
60	20241113	175900	1604079875	2970	2970	2970	2970	0
61	20241113	175800	1604079875	2970	2970	2970	2970	0
62	20241113	175700	1604079875	2970	2970	2970	2970	20667
63	20241113	175600	1604079875	2970	2970	2970	2970	0
64	20241113	175500	1604079875	2970	2970	2970	2970	0
65	20241113	175400	1604079875	2970	2970	2970	2970	0
66	20241113	175300	1604079875	2970	2970	2970	2970	0
67	20241113	175200	1604079875	2970	2970	2970	2970	0
68	20241113	175100	1604079875	2970	2970	2970	2970	0
69	20241113	175000	1604079875	2970	2970	2970	2970	0
70	20241113	174900	1604079875	2970	2970	2970	2970	0
71	20241113	174800	1604079875	2970	2970	2970	2970	0
72	20241113	174700	1604079875	2970	2970	2970	2970	0
73	20241113	174600	1604079875	2970	2970	2970	2970	0
74	20241113	174500	1604079875	2970	2970	2970	2970	0
75	20241113	174400	1604079875	2970	2970	2970	2970	0
76	20241113	174300	1604079875	2970	2970	2970	2970	0
77	20241113	174200	1604079875	2970	2970	2970	2970	0
78	20241113	174100	1604079875	2970	2970	2970	2970	0
79	20241113	174000	1604079875	2970	2970	2970	2970	0
80	20241113	173900	1604079875	2970	2970	2970	2970	0
81	20241113	173800	1604079875	2970	2970	2970	2970	0
82	20241113	173700	1604079875	2970	2970	2970	2970	0
83	20241113	173600	1604079875	2970	2970	2970	2970	0
84	20241113	173500	1604079875	2970	2970	2970	2970	0
85	20241113	173400	1604079875	2970	2970	2970	2970	0
86	20241113	173300	1604079875	2970	2970	2970	2970	0
87	20241113	173200	1604079875	2970	2970	2970	2970	0
88	20241113	173100	1604079875	2970	2970	2970	2970	0
89	20241113	173000	1604079875	2970	2970	2970	2970	0
90	20241113	172900	1604079875	2970	2970	2970	2970	0
91	20241113	172800	1604079875	2970	2970	2970	2970	0
92	20241113	172700	1604079875	2970	2970	2970	2970	20667
93	20241113	172600	1604079875	2970	2970	2970	2970	0
94	20241113	172500	1604079875	2970	2970	2970	2970	0
95	20241113	172400	1604079875	2970	2970	2970	2970	0
96	20241113	172300	1604079875	2970	2970	2970	2970	0
97	20241113	172200	1604079875	2970	2970	2970	2970	0
98	20241113	172100	1604079875	2970	2970	2970	2970	0
99	20241113	172000	1604079875	2970	2970	2970	2970	0
100	20241113	171900	1604079875	2970	2970	2970	2970	0
101	20241113	171800	1604079875	2970	2970	2970	2970	0
102	20241113	171700	1604079875	2970	2970	2970	2970	0
103	20241113	171600	1604079875	2970	2970	2970	2970	0
104	20241113	171500	1604079875	2970	2970	2970	2970	0
105	20241113	171400	1604079875	2970	2970	2970	2970	0
106	20241113	171300	1604079875	2970	2970	2970	2970	0
107	20241113	171200	1604079875	2970	2970	2970	2970	0
108	20241113	171100	1604079875	2970	2970	2970	2970	0
109	20241113	171000	1604079875	2970	2970	2970	2970	0
110	20241113	170900	1604079875	2970	2970	2970	2970	0
111	20241113	170800	1604079875	2970	2970	2970	2970	0
112	20241113	170700	1604079875	2970	2970	2970	2970	0
113	20241113	170600	1604079875	2970	2970	2970	2970	0
114	20241113	170500	1604079875	2970	2970	2970	2970	0
115	20241113	170400	1604079875	2970	2970	2970	2970	0
116	20241113	170300	1604079875	2970	2970	2970	2970	0
117	20241113	170200	1604079875	2970	2970	2970	2970	0
118	20241113	170100	1604079875	2970	2970	2970	2970	0
119	20241113	170000	1604079875	2970	2970	2970	2970	0
120	20241113	165900	1604079875	2970	2970	2970	2970	0
121	20241113	165800	1604079875	2970	2970	2970	2970	0
122	20241113	165700	1604079875	2970	2970	2970	2970	20667
123	20241113	165600	1604079875	2970	2970	2970	2970	0
124	20241113	165500	1604079875	2970	2970	2970	2970	0
125	20241113	165400	1604079875	2970	2970	2970	2970	0
126	20241113	165300	1604079875	2970	2970	2970	2970	0
127	20241113	165200	1604079875	2970	2970	2970	2970	0
128	20241113	165100	1604079875	2970	2970	2970	2970	0
129	20241113	165000	1604079875	2970	2970	2970	2970	0
130	20241113	164900	1604079875	2970	2970	2970	2970	0
131	20241113	164800	1604079875	2970	2970	2970	2970	0
132	20241113	164700	1604079875	2970	2970	2970	2970	0
133	20241113	164600	1604079875	2970	2970	2970	2970	0
134	20241113	164500	1604079875	2970	2970	2970	2970	0
135	20241113	164400	1604079875	2970	2970	2970	2970	0
136	20241113	164300	1604079875	2970	2970	2970	2970	0
137	20241113	164200	1604079875	2970	2970	2970	2970	0
138	20241113	164100	1604079875	2970	2970	2970	2970	0
139	20241113	164000	1604079875	2970	2970	2970	2970	0
140	20241113	163900	1604079875	2970	2970	2970	2970	0
141	20241113	163800	1604079875	2970	2970	2970	2970	0
142	20241113	163700	1604079875	2970	2970	2970	2970	0
143	20241113	163600	1604079875	2970	2970	2970	2970	0
144	20241113	163500	1604079875	2970	2970	2970	2970	0
145	20241113	163400	1604079875	2970	2970	2970	2970	0
146	20241113	163300	1604079875	2970	2970	2970	2970	0
147	20241113	163200	1604079875	2970	2970	2970	2970	0
148	20241113	163100	1604079875	2970	2970	2970	2970	0
149	20241113	163000	1604079875	2970	2970	2970	2970	0
150	20241113	162900	1604079875	2970	2970	2970	2970	0
151	20241113	162800	1604079875	2970	2970	2970	2970	0
152	20241113	162700	1604079875	2970	2970	2970	2970	20667
153	20241113	162600	1604079875	2970	2970	2970	2970	0
154	20241113	162500	1604079875	2970	2970	2970	2970	0
155	20241113	162400	1604079875	2970	2970	2970	2970	0
156	20241113	162300	1604079875	2970	2970	2970	2970	0
157	20241113	162200	1604079875	2970	2970	2970	2970	0
158	20241113	162100	1604079875	2970	2970	2970	2970	0
159	20241113	162000	1604079875	2970	2970	2970	2970	0
160	20241113	161900	1604079875	2970	2970	2970	2970	0
161	20241113	161800	1604079875	2970	2970	2970	2970	0
162	20241113	161700	1604079875	2970	2970	2970	2970	0
163	20241113	161600	1604079875	2970	2970	2970	2970	0
164	20241113	161500	1604079875	2970	2970	2970	2970	0
165	20241113	161400	1604079875	2970	2970	2970	2970	0
166	20241113	161300	1604079875	2970	2970	2970	2970	0
167	20241113	161200	1604079875	2970	2970	2970	2970	0
168	20241113	161100	1604079875	2970	2970	2970	2970	0
169	20241113	161000	1604079875	2970	2970	2970	2970	0
170	20241113	160900	1604079875	2970	2970	2970	2970	0
171	20241113	160800	1604079875	2970	2970	2970	2970	0
172	20241113	160700	1604079875	2970	2970	2970	2970	0
173	20241113	160600	1604079875	2970	2970	2970	2970	0
174	20241113	160500	1604079875	2970	2970	2970	2970	0
175	20241113	160400	1604079875	2970	2970	2970	2970	0
176	20241113	160300	1604079875	2970	2970	2970	2970	0
177	20241113	160200	1604079875	2970	2970	2970	2970	0
178	20241113	160100	1604079875	2970	2970	2970	2970	0
179	20241113	160000	1604079875	2970	2970	2970	2970	0
180	20241113	155900	1604079875	2970	2970	2970	2970	0
181	20241113	155800	1604079875	2970	2970	2970	2970	0
182	20241113	155700	1604079875	2970	2970	2970	2970	20667
183	20241113	155600	1604079875	2970	2970	2970	2970	0
184	20241113	155500	1604079875	2970	2970	2970	2970	0
185	20241113	155400	1604079875	2970	2970	2970	2970	0
186	20241113	155300	1604079875	2970	2970	2970	2970	0
187	20241113	155200	1604079875	2970	2970	2970	2970	0
188	20241113	155100	1604079875	2970	2970	2970	2970	0
189	20241113	155000	1604079875	2970	2970	2970	2970	0
190	20241113	154900	1604079875	2970	2970	2970	2970	0
191	20241113	154800	1604079875	2970	2970	2970	2970	0
192	20241113	154700	1604079875	2970	2970	2970	2970	0
193	20241113	154600	1604079875	2970	2970	2970	2970	0
194	20241113	154500	1604079875	2970	2970	2970	2970	0
195	20241113	154400	1604079875	2970	2970	2970	2970	0
196	20241113	154300	1604079875	2970	2970	2970	2970	0
197	20241113	154200	1604079875	2970	2970	2970	2970	0
198	20241113	154100	1604079875	2970	2970	2970	2970	0
199	20241113	154000	1604079875	2970	2970	2970	2970	0
200	20241113	153900	1604079875	2970	2970	2970	2970	0
201	20241113	153800	1604079875	2970	2970	2970	2970	0
202	20241113	153700	1604079875	2970	2970	2970	2970	0
203	20241113	153600	1604079875	2970	2970	2970	2970	0
204	20241113	153500	1604079875	2970	2970	2970	2970	0
205	20241113	153400	1604079875	2970	2970	2970	2970	0
206	20241113	153300	1604079875	2970	2970	2970	2970	0
207	20241113	153200	1604079875	2970	2970	2970	2970	0
208	20241113	153100	1604079875	2970	2970	2970	2970	0
209	20241113	153000	1604079875	2970	2970	2970	2970	20667
210	20241113	152900	1542698885	3000	3000	3000	3000	0
211	20241113	152800	1542698885	3000	3000	3000	3000	0
212	20241113	152700	1542698885	3000	3000	3000	3000	0
213	20241113	152600	1542698885	3000	3000	3000	3000	0
214	20241113	152500	1542698885	3000	3000	3000	3000	0
215	20241113	152400	1542698885	3000	3000	3000	3000	0
216	20241113	152300	1542698885	3000	3000	3000	3000	0
217	20241113	152200	1542698885	3000	3000	3000	3000	0
218	20241113	152100	1542698885	3000	3000	3000	3000	0
219	20241113	152000	1542698885	3000	3000	3000	3000	0
220	20241113	151900	1542698885	3000	3005	3005	3000	1422
221	20241113	151800	1538432270	3005	3005	3005	3005	200
222	20241113	151700	1537831270	3005	3005	3005	3000	2375
223	20241113	151600	1530706185	3005	2985	3005	2985	1044
224	20241113	151500	1527577560	2980	2980	2980	2975	2664
225	20241113	151400	1519639655	2980	2980	2980	2975	2650
226	20241113	151300	1511742660	2980	2970	2980	2970	1147
227	20241113	151200	1508326055	2970	2980	2980	2970	7044
228	20241113	151100	1487350710	2985	2995	2995	2980	2810
229	20241113	151000	1478969175	2995	2995	2995	2985	11277
230	20241113	150900	1445259995	3000	2995	3000	2995	1001
231	20241113	150800	1442261995	2995	3000	3000	2995	1095
232	20241113	150700	1438982075	3000	3000	3000	3000	34
233	20241113	150600	1438880075	3000	3005	3005	3000	221
234	20241113	150500	1438216970	3005	3010	3010	3005	1407
235	20241113	150400	1433985105	3015	3010	3020	3010	4392
236	20241113	150300	1420760160	3005	3000	3005	3000	28138
237	20241113	150200	1336331310	2995	2995	2995	2995	1334
238	20241113	150100	1332335980	2990	2990	2990	2990	0
239	20241113	150000	1332335980	2990	2990	2990	2990	0
240	20241113	145900	1332335980	2990	2990	2990	2990	3838
241	20241113	145800	1320860360	2990	2995	2995	2990	1017
242	20241113	145700	1317819445	3000	2995	3000	2990	3042
243	20241113	145600	1308710860	2995	2990	2995	2990	10832
244	20241113	145500	1276316720	2990	2985	2990	2980	3500
245	20241113	145400	1265866980	2990	2990	2995	2990	7223
246	20241113	145300	1244268425	2995	2995	2995	2995	37
247	20241113	145200	1244157610	2990	3000	3000	2990	1179
248	20241113	145100	1240628265	3000	2995	3000	2995	431
249	20241113	145000	1239337415	2995	3000	3000	2990	3597
250	20241113	144900	1228569875	2995	2995	3000	2995	3149
251	20241113	144800	1219135390	2995	3000	3000	2995	310
252	20241113	144700	1218205440	3000	2995	3000	2995	506
253	20241113	144600	1216687460	2995	3000	3000	2995	104
254	20241113	144500	1216375975	2995	3000	3000	2995	543
255	20241113	144400	1214749635	3000	2995	3000	2995	1377
256	20241113	144300	1210620445	3000	3010	3010	2995	4052
257	20241113	144200	1198466990	3000	3020	3020	3000	68682
258	20241113	144100	992222220	3020	3025	3025	3020	4195
259	20241113	144000	979544960	3030	3030	3030	3030	1
260	20241113	143900	979541930	3025	3025	3025	3025	0
261	20241113	143800	979541930	3025	3025	3025	3025	0
262	20241113	143700	979541930	3025	3025	3025	3025	300
263	20241113	143600	978634430	3025	3025	3025	3025	30
264	20241113	143500	978543680	3030	3030	3030	3030	1
265	20241113	143400	978540650	3030	3025	3030	3025	11
266	20241113	143300	978507370	3030	3025	3030	3025	13
267	20241113	143200	978468035	3030	3025	3030	3020	2054
268	20241113	143100	972254690	3030	3020	3030	3020	725
269	20241113	143000	970064940	3020	3020	3020	3020	60
270	20241113	142900	969883740	3025	3025	3025	3025	3
271	20241113	142800	969874665	3020	3025	3025	3020	10836
272	20241113	142700	937146310	3025	3025	3025	3025	2000
273	20241113	142600	931096310	3030	3030	3030	3030	167
274	20241113	142500	930590300	3030	3030	3030	3030	100
275	20241113	142400	930287300	3030	3030	3030	3030	203
276	20241113	142300	929672210	3030	3030	3030	3030	1
277	20241113	142200	929669180	3030	3030	3030	3030	2
278	20241113	142100	929663120	3030	3030	3030	3030	25
279	20241113	142000	929587370	3030	3030	3030	3030	80
280	20241113	141900	929344970	3025	3030	3030	3025	570
281	20241113	141800	927619475	3035	3035	3035	3030	900
282	20241113	141700	924890475	3035	3035	3035	3035	1
283	20241113	141600	924887440	3030	3030	3030	3030	75
284	20241113	141500	924660190	3030	3030	3030	3030	0
285	20241113	141400	924660190	3030	3035	3035	3030	1169
286	20241113	141300	921118115	3035	3035	3035	3035	4
287	20241113	141200	921105975	3030	3035	3035	3030	4002
288	20241113	141100	908979910	3035	3035	3035	3035	4
289	20241113	141000	908967770	3035	3035	3035	3035	31
290	20241113	140900	908873685	3030	3035	3035	3030	16
291	20241113	140800	908825150	3035	3035	3035	3035	0
292	20241113	140700	908825150	3035	3035	3035	3035	1
293	20241113	140600	908822115	3035	3035	3035	3035	4
294	20241113	140500	908809975	3035	3035	3035	3035	3
295	20241113	140400	908800870	3035	3030	3035	3030	301
296	20241113	140300	907888835	3030	3030	3030	3030	0
297	20241113	140200	907888835	3030	3030	3030	3030	1500
298	20241113	140100	903343835	3035	3035	3035	3035	269
299	20241113	140000	902527420	3035	3035	3035	3035	18
300	20241113	135900	902472790	3035	3030	3035	3030	1147
301	20241113	135800	898991660	3030	3030	3030	3030	600
302	20241113	135700	897173660	3030	3030	3030	3030	0
303	20241113	135600	897173660	3030	3030	3030	3030	0
304	20241113	135500	897173660	3030	3030	3035	3030	1610
305	20241113	135400	892295355	3035	3035	3035	3035	4
306	20241113	135300	892283215	3035	3035	3035	3035	897
307	20241113	135200	889560820	3035	3030	3035	3030	10009
308	20241113	135100	859233505	3035	3035	3035	3035	114
309	20241113	135000	858887515	3035	3030	3035	3030	2211
310	20241113	134900	852188180	3025	3030	3030	3025	26
311	20241113	134800	852109480	3030	3030	3030	3030	0
312	20241113	134700	852109480	3030	3030	3030	3030	0
313	20241113	134600	852109480	3030	3030	3030	3030	0
314	20241113	134500	852109480	3030	3030	3030	3030	509
315	20241113	134400	850567210	3030	3025	3030	3025	813
316	20241113	134300	848104385	3030	3030	3030	3030	522
317	20241113	134200	846522725	3030	3035	3035	3030	17
318	20241113	134100	846471165	3035	3030	3035	3030	3
319	20241113	134000	846462070	3035	3030	3035	3030	2
320	20241113	133900	846456005	3030	3035	3035	3030	1046
321	20241113	133800	843286035	3040	3040	3040	3040	0
322	20241113	133700	843286035	3040	3040	3040	3040	0
323	20241113	133600	843286035	3040	3040	3040	3040	346
324	20241113	133500	842234195	3040	3040	3040	3040	2
325	20241113	133400	842228115	3045	3045	3045	3045	0
326	20241113	133300	842228115	3045	3045	3045	3045	10
327	20241113	133200	842197665	3045	3045	3045	3045	166
328	20241113	133100	841692195	3045	3045	3045	3045	43
329	20241113	133000	841561260	3040	3040	3040	3040	727
330	20241113	132900	839351180	3040	3040	3040	3040	20
331	20241113	132800	839290380	3035	3035	3035	3035	373
332	20241113	132700	838158325	3035	3035	3035	3035	625
333	20241113	132600	836261450	3040	3040	3040	3040	0
334	20241113	132500	836261450	3040	3035	3040	3035	119
335	20241113	132400	835900150	3035	3040	3040	3035	3
336	20241113	132300	835891040	3035	3030	3035	3030	7
337	20241113	132200	835869820	3030	3030	3030	3030	5606
338	20241113	132100	818883640	3025	3025	3025	3025	3305
339	20241113	132000	808886015	3025	3025	3025	3025	20
340	20241113	131900	808825515	3025	3025	3025	3025	0
341	20241113	131800	808825515	3025	3025	3025	3025	1
342	20241113	131700	808822490	3025	3020	3025	3020	201
343	20241113	131600	808215420	3015	3025	3025	3015	10031
344	20241113	131500	777926795	3020	3030	3030	3020	5114
345	20241113	131400	762445465	3025	3040	3040	3025	15947
346	20241113	131300	714063480	3045	3045	3045	3045	1302
347	20241113	131200	710098890	3050	3050	3050	3050	7
348	20241113	131100	710077540	3050	3050	3050	3050	0
349	20241113	131000	710077540	3050	3050	3050	3050	2402
350	20241113	130900	702751440	3050	3050	3050	3050	0
351	20241113	130800	702751440	3050	3050	3050	3050	0
352	20241113	130700	702751440	3050	3050	3050	3050	9
353	20241113	130600	702723990	3055	3055	3055	3055	0
354	20241113	130500	702723990	3055	3055	3055	3055	0
355	20241113	130400	702723990	3055	3055	3055	3055	3
356	20241113	130300	702714825	3050	3050	3050	3050	0
357	20241113	130200	702714825	3050	3050	3050	3050	632
358	20241113	130100	700787225	3050	3050	3050	3050	0
359	20241113	130000	700787225	3050	3050	3050	3050	0
360	20241113	125900	700787225	3050	3050	3050	3050	836
361	20241113	125800	698237425	3050	3050	3050	3050	2
362	20241113	125700	698231325	3055	3055	3055	3055	1
363	20241113	125600	698228270	3055	3055	3055	3050	1955
364	20241113	125500	692260515	3055	3055	3055	3055	0
365	20241113	125400	692260515	3055	3050	3055	3050	524
366	20241113	125300	690662295	3050	3050	3050	3050	0
367	20241113	125200	690662295	3050	3050	3050	3050	0
368	20241113	125100	690662295	3050	3050	3050	3050	2
369	20241113	125000	690656195	3045	3045	3045	3045	400
370	20241113	124900	689438195	3045	3045	3045	3045	0
371	20241113	124800	689438195	3045	3045	3045	3045	0
372	20241113	124700	689438195	3045	3045	3045	3045	0
373	20241113	124600	689438195	3045	3045	3045	3045	259
374	20241113	124500	688649540	3045	3045	3045	3045	0
375	20241113	124400	688649540	3045	3045	3045	3045	0
376	20241113	124300	688649540	3045	3045	3045	3045	0
377	20241113	124200	688649540	3045	3045	3045	3045	0
378	20241113	124100	688649540	3045	3045	3045	3045	50
379	20241113	124000	688497290	3045	3045	3045	3045	0
380	20241113	123900	688497290	3045	3045	3045	3045	0
381	20241113	123800	688497290	3045	3045	3045	3045	0
382	20241113	123700	688497290	3045	3045	3045	3045	100
383	20241113	123600	688192790	3045	3045	3045	3045	12
384	20241113	123500	688156250	3045	3045	3045	3045	500
385	20241113	123400	686633750	3045	3045	3045	3045	0
386	20241113	123300	686633750	3045	3045	3045	3045	11
387	20241113	123200	686600255	3040	3045	3045	3040	5623
388	20241113	123100	669501560	3045	3045	3045	3045	345
389	20241113	123000	668451035	3045	3045	3045	3045	10
390	20241113	122900	668420585	3040	3055	3055	3040	3799
391	20241113	122800	656849465	3055	3055	3055	3055	666
392	20241113	122700	654814835	3060	3060	3060	3060	0
393	20241113	122600	654814835	3060	3060	3060	3060	6
394	20241113	122500	654796475	3060	3060	3060	3060	0
395	20241113	122400	654796475	3060	3060	3060	3060	123
396	20241113	122300	654420095	3060	3060	3060	3060	1200
397	20241113	122200	650748095	3060	3055	3060	3055	1038
398	20241113	122100	647571965	3055	3055	3055	3055	0
399	20241113	122000	647571965	3055	3055	3055	3055	80
400	20241113	121900	647327565	3055	3055	3055	3055	2
401	20241113	121800	647321455	3055	3055	3055	3055	134
402	20241113	121700	646912085	3055	3055	3055	3055	0
403	20241113	121600	646912085	3055	3055	3055	3055	100
404	20241113	121500	646606585	3055	3055	3055	3055	0
405	20241113	121400	646606585	3055	3060	3060	3055	53
406	20241113	121300	646444660	3060	3060	3060	3060	168
407	20241113	121200	645930580	3065	3065	3065	3065	10
408	20241113	121100	645899930	3070	3070	3070	3070	0
409	20241113	121000	645899930	3070	3070	3070	3070	0
410	20241113	120900	645899930	3070	3070	3070	3070	100
411	20241113	120800	645592930	3060	3060	3060	3060	764
412	20241113	120700	643255090	3065	3065	3065	3065	290
413	20241113	120600	642366240	3065	3065	3065	3065	0
414	20241113	120500	642366240	3065	3065	3065	3065	0
415	20241113	120400	642366240	3065	3065	3065	3065	2
416	20241113	120300	642360110	3065	3065	3065	3065	0
417	20241113	120200	642360110	3065	3065	3065	3065	2
418	20241113	120100	642353980	3065	3065	3065	3065	5
419	20241113	120000	642338655	3065	3065	3065	3065	101
420	20241113	115900	642029090	3065	3065	3065	3065	10
421	20241113	115800	641998440	3065	3065	3065	3065	1
422	20241113	115700	641995375	3065	3060	3065	3060	3
423	20241113	115600	641986190	3065	3060	3065	3060	212
424	20241113	115500	641337460	3060	3060	3060	3060	125
425	20241113	115400	640954960	3065	3065	3065	3065	0
426	20241113	115300	640954960	3065	3065	3065	3065	0
427	20241113	115200	640954960	3065	3065	3065	3065	2
428	20241113	115100	640948830	3065	3065	3065	3065	0
429	20241113	115000	640948830	3065	3065	3065	3065	1
430	20241113	114900	640945765	3065	3070	3070	3065	538
431	20241113	114800	639295480	3075	3075	3075	3075	0
432	20241113	114700	639295480	3075	3075	3075	3075	1
433	20241113	114600	639292405	3070	3075	3075	3070	102
434	20241113	114500	638979255	3070	3075	3080	3070	143
435	20241113	114400	638540205	3080	3080	3080	3080	0
436	20241113	114300	638540205	3080	3080	3080	3080	1
437	20241113	114200	638537125	3080	3080	3080	3080	360
438	20241113	114100	637428325	3080	3080	3080	3080	240
439	20241113	114000	636689125	3080	3080	3080	3080	101
440	20241113	113900	636378045	3075	3075	3075	3075	252
441	20241113	113800	635603145	3080	3085	3085	3080	6
442	20241113	113700	635584650	3085	3085	3085	3085	80
443	20241113	113600	635337850	3085	3085	3085	3085	0
444	20241113	113500	635337850	3085	3080	3085	3080	3250
445	20241113	113400	625327845	3075	3075	3075	3075	133
446	20241113	113300	624918870	3075	3080	3080	3075	821
447	20241113	113200	622394285	3080	3075	3080	3075	4
448	20241113	113100	622381975	3080	3080	3080	3080	101
449	20241113	113000	622070895	3080	3080	3080	3080	3
450	20241113	112900	622061655	3075	3075	3075	3075	100
451	20241113	112800	621754155	3080	3075	3080	3075	101
452	20241113	112700	621443575	3080	3075	3080	3075	12
453	20241113	112600	621406670	3070	3070	3070	3070	0
454	20241113	112500	621406670	3070	3075	3075	3070	6148
455	20241113	112400	602531810	3075	3075	3075	3075	987
456	20241113	112300	599496785	3075	3075	3075	3075	1561
457	20241113	112200	594696710	3080	3080	3080	3080	0
458	20241113	112100	594696710	3080	3080	3080	3080	0
459	20241113	112000	594696710	3080	3080	3080	3080	0
460	20241113	111900	594696710	3080	3080	3080	3080	100
461	20241113	111800	594388710	3080	3080	3080	3075	914
462	20241113	111700	591578090	3085	3080	3085	3075	3856
463	20241113	111600	579698800	3085	3085	3085	3085	1
464	20241113	111500	579695715	3085	3080	3085	3080	3
465	20241113	111400	579686465	3085	3085	3085	3080	22
466	20241113	111300	579618650	3080	3085	3090	3080	1644
467	20241113	111200	574547020	3090	3075	3090	3075	6714
468	20241113	111100	553860350	3075	3075	3075	3075	36
469	20241113	111000	553749650	3075	3075	3075	3075	8
470	20241113	110900	553725050	3080	3075	3080	3075	379
471	20241113	110800	552559620	3075	3075	3075	3075	827
472	20241113	110700	550016595	3080	3080	3080	3080	169
473	20241113	110600	549496075	3075	3080	3080	3075	1376
474	20241113	110500	545259865	3085	3075	3085	3075	2644
475	20241113	110400	537124335	3075	3070	3075	3070	46
476	20241113	110300	536983110	3070	3075	3075	3070	2137
477	20241113	110200	530414145	3075	3075	3075	3075	67
478	20241113	110100	530208120	3075	3070	3075	3070	1014
479	20241113	110000	527095135	3065	3065	3065	3065	7
480	20241113	105900	527073680	3070	3070	3070	3070	228
481	20241113	105800	526373720	3080	3075	3080	3075	320
482	20241113	105700	525389715	3080	3070	3080	3070	82
483	20241113	105600	525137410	3080	3065	3080	3065	3470
484	20241113	105500	514485970	3060	3060	3065	3060	813
485	20241113	105400	511998090	3065	3065	3065	3065	1
486	20241113	105300	511995025	3060	3060	3060	3060	393
487	20241113	105200	510792445	3065	3065	3065	3065	100
488	20241113	105100	510485945	3060	3060	3060	3060	22
489	20241113	105000	510418625	3065	3055	3065	3055	3915
490	20241113	104900	498457095	3055	3050	3055	3050	307
491	20241113	104800	497520740	3055	3050	3055	3050	150
492	20241113	104700	497062520	3055	3055	3055	3055	0
493	20241113	104600	497062520	3055	3045	3055	3045	281
494	20241113	104500	496205485	3040	3055	3055	3035	1548
495	20241113	104400	491501435	3055	3045	3055	3045	338
496	20241113	104300	490468945	3050	3050	3050	3050	23
497	20241113	104200	490398795	3055	3055	3055	3055	1
498	20241113	104100	490395740	3060	3060	3065	3060	4014
499	20241113	104000	478112895	3055	3050	3055	3050	352
500	20241113	103900	477037785	3050	3050	3050	3050	299
501	20241113	103800	476125835	3050	3055	3055	3050	104
502	20241113	103700	475808625	3055	3055	3055	3055	0
503	20241113	103600	475808625	3055	3040	3055	3040	3137
504	20241113	103500	466257220	3040	3025	3040	3025	1458
505	20241113	103400	461846695	3025	3030	3035	3010	14996
506	20241113	103300	416501710	3030	3030	3030	3030	3897
507	20241113	103200	404693800	3030	3030	3030	3030	500
508	20241113	103100	403178800	3030	3035	3035	3030	116
509	20241113	103000	402827295	3035	3035	3035	3030	2940
510	20241113	102900	393913890	3035	3035	3035	3035	1
511	20241113	102800	393910855	3035	3035	3035	3030	2106
512	20241113	102700	387529145	3040	3040	3040	3040	3
513	20241113	102600	387520025	3040	3035	3040	3035	689
514	20241113	102500	385428905	3035	3030	3035	3030	46
515	20241113	102400	385289310	3035	3035	3035	3030	209
516	20241113	102300	384655505	3040	3035	3040	3035	4707
517	20241113	102200	370364250	3040	3040	3040	3035	1791
518	20241113	102100	364922615	3040	3035	3040	3035	165
519	20241113	102000	364421170	3035	3035	3035	3035	0
520	20241113	101900	364421170	3035	3035	3035	3035	0
521	20241113	101800	364421170	3035	3035	3035	3035	0
522	20241113	101700	364421170	3035	3040	3040	3035	1068
523	20241113	101600	361178090	3035	3035	3035	3035	4500
524	20241113	101500	347520590	3035	3035	3035	3035	2500
525	20241113	101400	339933090	3035	3040	3045	3035	3287
526	20241113	101300	329946855	3040	3040	3040	3040	2641
527	20241113	101200	321918215	3045	3045	3045	3045	101
528	20241113	101100	321610670	3040	3040	3045	3040	1110
529	20241113	101000	318236265	3040	3040	3040	3040	2146
530	20241113	100900	311712425	3045	3045	3045	3045	1
531	20241113	100800	311709380	3045	3045	3045	3045	114
532	20241113	100700	311362250	3040	3045	3045	3040	248
533	20241113	100600	310608300	3040	3045	3045	3040	399
534	20241113	100500	309395335	3040	3045	3045	3040	1583
535	20241113	100400	304583005	3040	3045	3045	3040	4558
536	20241113	100300	290724165	3045	3045	3045	3045	61
537	20241113	100200	290538420	3045	3045	3045	3045	34
538	20241113	100100	290434890	3045	3040	3045	3040	3310
539	20241113	100000	280372440	3045	3050	3050	3045	4549
540	20241113	095900	266513770	3050	3050	3050	3050	597
541	20241113	095800	264692920	3045	3055	3055	3045	14
542	20241113	095700	264650280	3050	3050	3050	3050	1212
543	20241113	095600	260953680	3050	3050	3050	3045	268
544	20241113	095500	260137600	3050	3045	3050	3045	431
545	20241113	095400	258825200	3045	3045	3045	3045	1203
546	20241113	095300	255162065	3045	3040	3045	3040	212
547	20241113	095200	254516530	3045	3045	3045	3040	239
548	20241113	095100	253789830	3045	3045	3045	3045	4617
549	20241113	095000	239731065	3045	3050	3050	3045	727
550	20241113	094900	237517225	3050	3050	3050	3050	13
551	20241113	094800	237477575	3050	3055	3055	3050	1637
552	20241113	094700	232478500	3060	3060	3060	3060	1532
553	20241113	094600	227790580	3070	3070	3070	3070	65
554	20241113	094500	227591030	3070	3070	3070	3070	0
555	20241113	094400	227591030	3070	3070	3070	3070	0
556	20241113	094300	227591030	3070	3070	3070	3070	3
557	20241113	094200	227581820	3070	3070	3070	3070	31
558	20241113	094100	227486650	3070	3060	3070	3060	2444
559	20241113	094000	220000060	3060	3060	3060	3060	500
560	20241113	093900	218470060	3060	3060	3060	3060	0
561	20241113	093800	218470060	3060	3060	3060	3060	0
562	20241113	093700	218470060	3060	3060	3060	3060	300
563	20241113	093600	217552060	3065	3065	3065	3065	15
564	20241113	093500	217506085	3065	3060	3070	3055	3271
565	20241113	093400	207490115	3055	3055	3060	3055	547
566	20241113	093300	205818935	3055	3050	3055	3050	59
567	20241113	093200	205638975	3055	3050	3055	3050	139
568	20241113	093100	205214375	3055	3050	3055	3050	297
569	20241113	093000	204308505	3050	3040	3050	3040	3481
570	20241113	092900	193724240	3045	3050	3050	3045	2378
571	20241113	092800	186482195	3050	3050	3050	3050	187
572	20241113	092700	185911845	3050	3055	3055	3050	825
573	20241113	092600	183395090	3055	3060	3060	3055	335
574	20241113	092500	182371660	3055	3055	3055	3055	0
575	20241113	092400	182371660	3055	3050	3055	3050	2812
576	20241113	092300	173787910	3050	3060	3060	3050	4133
577	20241113	092200	161178385	3060	3065	3065	3060	245
578	20241113	092100	160428465	3060	3060	3065	3060	12
579	20241113	092000	160391740	3055	3050	3055	3050	2353
580	20241113	091900	153206145	3050	3060	3060	3050	6229
581	20241113	091800	134207685	3055	3065	3065	3055	5367
582	20241113	091700	117780810	3070	3065	3070	3065	2005
583	20241113	091600	111634980	3075	3070	3075	3065	3256
584	20241113	091500	101650185	3070	3070	3070	3070	476
585	20241113	091400	100188865	3075	3070	3075	3070	602
586	20241113	091300	98338215	3075	3070	3075	3070	340
587	20241113	091200	97294400	3070	3070	3070	3065	762
588	20241113	091100	94957040	3070	3060	3080	3060	1437
589	20241113	091000	90541080	3065	3080	3085	3065	4603
590	20241113	090900	76388085	3085	3090	3090	3080	108
591	20241113	090800	76055250	3080	3090	3095	3075	1889
592	20241113	090700	70226590	3080	3085	3095	3075	4608
593	20241113	090600	56025195	3085	3065	3085	3065	4196
594	20241113	090500	43115695	3065	3065	3075	3065	1449
595	20241113	090400	38667225	3070	3070	3070	3055	1206
596	20241113	090300	34971760	3070	3065	3070	3055	745
597	20241113	090200	32688470	3065	3050	3065	3050	541
598	20241113	090100	31030910	3055	3070	3070	3055	2253
599	20241113	090000	24137710	3065	3060	3065	3055	7378