KissMeData/108490/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200900	1010111760	17300	17300	17300	17300	1062
3	20241112	200800	1010111760	17300	17300	17300	17300	0
4	20241112	200700	1010111760	17300	17300	17300	17300	0
5	20241112	200600	1010111760	17300	17300	17300	17300	0
6	20241112	200500	1010111760	17300	17300	17300	17300	0
7	20241112	200400	1010111760	17300	17300	17300	17300	0
8	20241112	200300	1010111760	17300	17300	17300	17300	0
9	20241112	200200	1010111760	17300	17300	17300	17300	0
10	20241112	200100	1010111760	17300	17300	17300	17300	0
11	20241112	200000	1010111760	17300	17300	17300	17300	0
12	20241112	195900	1010111760	17300	17300	17300	17300	0
13	20241112	195800	1010111760	17300	17300	17300	17300	0
14	20241112	195700	1010111760	17300	17300	17300	17300	0
15	20241112	195600	1010111760	17300	17300	17300	17300	0
16	20241112	195500	1010111760	17300	17300	17300	17300	0
17	20241112	195400	1010111760	17300	17300	17300	17300	0
18	20241112	195300	1010111760	17300	17300	17300	17300	0
19	20241112	195200	1010111760	17300	17300	17300	17300	0
20	20241112	195100	1010111760	17300	17300	17300	17300	0
21	20241112	195000	1010111760	17300	17300	17300	17300	0
22	20241112	194900	1010111760	17300	17300	17300	17300	0
23	20241112	194800	1010111760	17300	17300	17300	17300	0
24	20241112	194700	1010111760	17300	17300	17300	17300	0
25	20241112	194600	1010111760	17300	17300	17300	17300	0
26	20241112	194500	1010111760	17300	17300	17300	17300	0
27	20241112	194400	1010111760	17300	17300	17300	17300	0
28	20241112	194300	1010111760	17300	17300	17300	17300	0
29	20241112	194200	1010111760	17300	17300	17300	17300	0
30	20241112	194100	1010111760	17300	17300	17300	17300	0
31	20241112	194000	1010111760	17300	17300	17300	17300	0
32	20241112	193900	1010111760	17300	17300	17300	17300	1062
33	20241112	193800	1010111760	17300	17300	17300	17300	0
34	20241112	193700	1010111760	17300	17300	17300	17300	0
35	20241112	193600	1010111760	17300	17300	17300	17300	0
36	20241112	193500	1010111760	17300	17300	17300	17300	0
37	20241112	193400	1010111760	17300	17300	17300	17300	0
38	20241112	193300	1010111760	17300	17300	17300	17300	0
39	20241112	193200	1010111760	17300	17300	17300	17300	0
40	20241112	193100	1010111760	17300	17300	17300	17300	0
41	20241112	193000	1010111760	17300	17300	17300	17300	0
42	20241112	192900	1010111760	17300	17300	17300	17300	0
43	20241112	192800	1010111760	17300	17300	17300	17300	0
44	20241112	192700	1010111760	17300	17300	17300	17300	0
45	20241112	192600	1010111760	17300	17300	17300	17300	0
46	20241112	192500	1010111760	17300	17300	17300	17300	0
47	20241112	192400	1010111760	17300	17300	17300	17300	0
48	20241112	192300	1010111760	17300	17300	17300	17300	0
49	20241112	192200	1010111760	17300	17300	17300	17300	0
50	20241112	192100	1010111760	17300	17300	17300	17300	0
51	20241112	192000	1010111760	17300	17300	17300	17300	0
52	20241112	191900	1010111760	17300	17300	17300	17300	0
53	20241112	191800	1010111760	17300	17300	17300	17300	0
54	20241112	191700	1010111760	17300	17300	17300	17300	0
55	20241112	191600	1010111760	17300	17300	17300	17300	0
56	20241112	191500	1010111760	17300	17300	17300	17300	0
57	20241112	191400	1010111760	17300	17300	17300	17300	0
58	20241112	191300	1010111760	17300	17300	17300	17300	0
59	20241112	191200	1010111760	17300	17300	17300	17300	0
60	20241112	191100	1010111760	17300	17300	17300	17300	0
61	20241112	191000	1010111760	17300	17300	17300	17300	0
62	20241112	190900	1010111760	17300	17300	17300	17300	1062
63	20241112	190800	1010111760	17300	17300	17300	17300	0
64	20241112	190700	1010111760	17300	17300	17300	17300	0
65	20241112	190600	1010111760	17300	17300	17300	17300	0
66	20241112	190500	1010111760	17300	17300	17300	17300	0
67	20241112	190400	1010111760	17300	17300	17300	17300	0
68	20241112	190300	1010111760	17300	17300	17300	17300	0
69	20241112	190200	1010111760	17300	17300	17300	17300	0
70	20241112	190100	1010111760	17300	17300	17300	17300	0
71	20241112	190000	1010111760	17300	17300	17300	17300	0
72	20241112	185900	1010111760	17300	17300	17300	17300	0
73	20241112	185800	1010111760	17300	17300	17300	17300	0
74	20241112	185700	1010111760	17300	17300	17300	17300	0
75	20241112	185600	1010111760	17300	17300	17300	17300	0
76	20241112	185500	1010111760	17300	17300	17300	17300	0
77	20241112	185400	1010111760	17300	17300	17300	17300	0
78	20241112	185300	1010111760	17300	17300	17300	17300	0
79	20241112	185200	1010111760	17300	17300	17300	17300	0
80	20241112	185100	1010111760	17300	17300	17300	17300	0
81	20241112	185000	1010111760	17300	17300	17300	17300	0
82	20241112	184900	1010111760	17300	17300	17300	17300	0
83	20241112	184800	1010111760	17300	17300	17300	17300	0
84	20241112	184700	1010111760	17300	17300	17300	17300	0
85	20241112	184600	1010111760	17300	17300	17300	17300	0
86	20241112	184500	1010111760	17300	17300	17300	17300	0
87	20241112	184400	1010111760	17300	17300	17300	17300	0
88	20241112	184300	1010111760	17300	17300	17300	17300	0
89	20241112	184200	1010111760	17300	17300	17300	17300	0
90	20241112	184100	1010111760	17300	17300	17300	17300	0
91	20241112	184000	1010111760	17300	17300	17300	17300	0
92	20241112	183900	1010111760	17300	17300	17300	17300	1062
93	20241112	183800	1010111760	17300	17300	17300	17300	0
94	20241112	183700	1010111760	17300	17300	17300	17300	0
95	20241112	183600	1010111760	17300	17300	17300	17300	0
96	20241112	183500	1010111760	17300	17300	17300	17300	0
97	20241112	183400	1010111760	17300	17300	17300	17300	0
98	20241112	183300	1010111760	17300	17300	17300	17300	0
99	20241112	183200	1010111760	17300	17300	17300	17300	0
100	20241112	183100	1010111760	17300	17300	17300	17300	0
101	20241112	183000	1010111760	17300	17300	17300	17300	0
102	20241112	182900	1010111760	17300	17300	17300	17300	0
103	20241112	182800	1010111760	17300	17300	17300	17300	0
104	20241112	182700	1010111760	17300	17300	17300	17300	0
105	20241112	182600	1010111760	17300	17300	17300	17300	0
106	20241112	182500	1010111760	17300	17300	17300	17300	0
107	20241112	182400	1010111760	17300	17300	17300	17300	0
108	20241112	182300	1010111760	17300	17300	17300	17300	0
109	20241112	182200	1010111760	17300	17300	17300	17300	0
110	20241112	182100	1010111760	17300	17300	17300	17300	0
111	20241112	182000	1010111760	17300	17300	17300	17300	0
112	20241112	181900	1010111760	17300	17300	17300	17300	0
113	20241112	181800	1010111760	17300	17300	17300	17300	0
114	20241112	181700	1010111760	17300	17300	17300	17300	0
115	20241112	181600	1010111760	17300	17300	17300	17300	0
116	20241112	181500	1010111760	17300	17300	17300	17300	0
117	20241112	181400	1010111760	17300	17300	17300	17300	0
118	20241112	181300	1010111760	17300	17300	17300	17300	0
119	20241112	181200	1010111760	17300	17300	17300	17300	0
120	20241112	181100	1010111760	17300	17300	17300	17300	0
121	20241112	181000	1010111760	17300	17300	17300	17300	0
122	20241112	180900	1010111760	17300	17300	17300	17300	1062
123	20241112	180800	1010111760	17300	17300	17300	17300	0
124	20241112	180700	1010111760	17300	17300	17300	17300	0
125	20241112	180600	1010111760	17300	17300	17300	17300	0
126	20241112	180500	1010111760	17300	17300	17300	17300	0
127	20241112	180400	1010111760	17300	17300	17300	17300	0
128	20241112	180300	1010111760	17300	17300	17300	17300	0
129	20241112	180200	1010111760	17300	17300	17300	17300	0
130	20241112	180100	1010111760	17300	17300	17300	17300	0
131	20241112	180000	1010111760	17300	17300	17300	17300	0
132	20241112	175900	1010111760	17300	17300	17300	17300	0
133	20241112	175800	1010111760	17300	17300	17300	17300	0
134	20241112	175700	1010111760	17300	17300	17300	17300	0
135	20241112	175600	1010111760	17300	17300	17300	17300	0
136	20241112	175500	1010111760	17300	17300	17300	17300	0
137	20241112	175400	1010111760	17300	17300	17300	17300	0
138	20241112	175300	1010111760	17300	17300	17300	17300	0
139	20241112	175200	1010111760	17300	17300	17300	17300	0
140	20241112	175100	1010111760	17300	17300	17300	17300	0
141	20241112	175000	1010111760	17300	17300	17300	17300	0
142	20241112	174900	1010111760	17300	17300	17300	17300	0
143	20241112	174800	1010111760	17300	17300	17300	17300	0
144	20241112	174700	1010111760	17300	17300	17300	17300	0
145	20241112	174600	1010111760	17300	17300	17300	17300	0
146	20241112	174500	1010111760	17300	17300	17300	17300	0
147	20241112	174400	1010111760	17300	17300	17300	17300	0
148	20241112	174300	1010111760	17300	17300	17300	17300	0
149	20241112	174200	1010111760	17300	17300	17300	17300	0
150	20241112	174100	1010111760	17300	17300	17300	17300	0
151	20241112	174000	1010111760	17300	17300	17300	17300	0
152	20241112	173900	1010111760	17300	17300	17300	17300	1062
153	20241112	173800	1010111760	17300	17300	17300	17300	0
154	20241112	173700	1010111760	17300	17300	17300	17300	0
155	20241112	173600	1010111760	17300	17300	17300	17300	0
156	20241112	173500	1010111760	17300	17300	17300	17300	0
157	20241112	173400	1010111760	17300	17300	17300	17300	0
158	20241112	173300	1010111760	17300	17300	17300	17300	0
159	20241112	173200	1010111760	17300	17300	17300	17300	0
160	20241112	173100	1010111760	17300	17300	17300	17300	0
161	20241112	173000	1010111760	17300	17300	17300	17300	0
162	20241112	172900	1010111760	17300	17300	17300	17300	0
163	20241112	172800	1010111760	17300	17300	17300	17300	0
164	20241112	172700	1010111760	17300	17300	17300	17300	0
165	20241112	172600	1010111760	17300	17300	17300	17300	0
166	20241112	172500	1010111760	17300	17300	17300	17300	0
167	20241112	172400	1010111760	17300	17300	17300	17300	0
168	20241112	172300	1010111760	17300	17300	17300	17300	0
169	20241112	172200	1010111760	17300	17300	17300	17300	0
170	20241112	172100	1010111760	17300	17300	17300	17300	0
171	20241112	172000	1010111760	17300	17300	17300	17300	0
172	20241112	171900	1010111760	17300	17300	17300	17300	0
173	20241112	171800	1010111760	17300	17300	17300	17300	0
174	20241112	171700	1010111760	17300	17300	17300	17300	0
175	20241112	171600	1010111760	17300	17300	17300	17300	0
176	20241112	171500	1010111760	17300	17300	17300	17300	0
177	20241112	171400	1010111760	17300	17300	17300	17300	0
178	20241112	171300	1010111760	17300	17300	17300	17300	0
179	20241112	171200	1010111760	17300	17300	17300	17300	0
180	20241112	171100	1010111760	17300	17300	17300	17300	0
181	20241112	171000	1010111760	17300	17300	17300	17300	0
182	20241112	170900	1010111760	17300	17300	17300	17300	1062
183	20241112	170800	1010111760	17300	17300	17300	17300	0
184	20241112	170700	1010111760	17300	17300	17300	17300	0
185	20241112	170600	1010111760	17300	17300	17300	17300	0
186	20241112	170500	1010111760	17300	17300	17300	17300	0
187	20241112	170400	1010111760	17300	17300	17300	17300	0
188	20241112	170300	1010111760	17300	17300	17300	17300	0
189	20241112	170200	1010111760	17300	17300	17300	17300	0
190	20241112	170100	1010111760	17300	17300	17300	17300	0
191	20241112	170000	1010111760	17300	17300	17300	17300	0
192	20241112	165900	1010111760	17300	17300	17300	17300	0
193	20241112	165800	1010111760	17300	17300	17300	17300	0
194	20241112	165700	1010111760	17300	17300	17300	17300	0
195	20241112	165600	1010111760	17300	17300	17300	17300	0
196	20241112	165500	1010111760	17300	17300	17300	17300	0
197	20241112	165400	1010111760	17300	17300	17300	17300	0
198	20241112	165300	1010111760	17300	17300	17300	17300	0
199	20241112	165200	1010111760	17300	17300	17300	17300	0
200	20241112	165100	1010111760	17300	17300	17300	17300	0
201	20241112	165000	1010111760	17300	17300	17300	17300	0
202	20241112	164900	1010111760	17300	17300	17300	17300	0
203	20241112	164800	1010111760	17300	17300	17300	17300	0
204	20241112	164700	1010111760	17300	17300	17300	17300	0
205	20241112	164600	1010111760	17300	17300	17300	17300	0
206	20241112	164500	1010111760	17300	17300	17300	17300	0
207	20241112	164400	1010111760	17300	17300	17300	17300	0
208	20241112	164300	1010111760	17300	17300	17300	17300	0
209	20241112	164200	1010111760	17300	17300	17300	17300	0
210	20241112	164100	1010111760	17300	17300	17300	17300	0
211	20241112	164000	1010111760	17300	17300	17300	17300	0
212	20241112	163900	1010111760	17300	17300	17300	17300	1062
213	20241112	163800	1010111760	17300	17300	17300	17300	0
214	20241112	163700	1010111760	17300	17300	17300	17300	0
215	20241112	163600	1010111760	17300	17300	17300	17300	0
216	20241112	163500	1010111760	17300	17300	17300	17300	0
217	20241112	163400	1010111760	17300	17300	17300	17300	0
218	20241112	163300	1010111760	17300	17300	17300	17300	0
219	20241112	163200	1010111760	17300	17300	17300	17300	0
220	20241112	163100	1010111760	17300	17300	17300	17300	0
221	20241112	163000	1010111760	17300	17300	17300	17300	0
222	20241112	162900	1010111760	17300	17300	17300	17300	0
223	20241112	162800	1010111760	17300	17300	17300	17300	0
224	20241112	162700	1010111760	17300	17300	17300	17300	0
225	20241112	162600	1010111760	17300	17300	17300	17300	0
226	20241112	162500	1010111760	17300	17300	17300	17300	0
227	20241112	162400	1010111760	17300	17300	17300	17300	0
228	20241112	162300	1010111760	17300	17300	17300	17300	0
229	20241112	162200	1010111760	17300	17300	17300	17300	0
230	20241112	162100	1010111760	17300	17300	17300	17300	0
231	20241112	162000	1010111760	17300	17300	17300	17300	0
232	20241112	161900	1010111760	17300	17300	17300	17300	0
233	20241112	161800	1010111760	17300	17300	17300	17300	0
234	20241112	161700	1010111760	17300	17300	17300	17300	0
235	20241112	161600	1010111760	17300	17300	17300	17300	0
236	20241112	161500	1010111760	17300	17300	17300	17300	0
237	20241112	161400	1010111760	17300	17300	17300	17300	0
238	20241112	161300	1010111760	17300	17300	17300	17300	0
239	20241112	161200	1010111760	17300	17300	17300	17300	0
240	20241112	161100	1010111760	17300	17300	17300	17300	0
241	20241112	161000	1010111760	17300	17300	17300	17300	0
242	20241112	160900	1010111760	17300	17300	17300	17300	1062
243	20241112	160800	1010111760	17300	17300	17300	17300	0
244	20241112	160700	1010111760	17300	17300	17300	17300	0
245	20241112	160600	1010111760	17300	17300	17300	17300	0
246	20241112	160500	1010111760	17300	17300	17300	17300	0
247	20241112	160400	1010111760	17300	17300	17300	17300	0
248	20241112	160300	1010111760	17300	17300	17300	17300	0
249	20241112	160200	1010111760	17300	17300	17300	17300	0
250	20241112	160100	1010111760	17300	17300	17300	17300	0
251	20241112	160000	1010111760	17300	17300	17300	17300	0
252	20241112	155900	1010111760	17300	17300	17300	17300	0
253	20241112	155800	1010111760	17300	17300	17300	17300	0
254	20241112	155700	1010111760	17300	17300	17300	17300	0
255	20241112	155600	1010111760	17300	17300	17300	17300	0
256	20241112	155500	1010111760	17300	17300	17300	17300	0
257	20241112	155400	1010111760	17300	17300	17300	17300	0
258	20241112	155300	1010111760	17300	17300	17300	17300	0
259	20241112	155200	1010111760	17300	17300	17300	17300	0
260	20241112	155100	1010111760	17300	17300	17300	17300	0
261	20241112	155000	1010111760	17300	17300	17300	17300	0
262	20241112	154900	1010111760	17300	17300	17300	17300	0
263	20241112	154800	1010111760	17300	17300	17300	17300	0
264	20241112	154700	1010111760	17300	17300	17300	17300	0
265	20241112	154600	1010111760	17300	17300	17300	17300	0
266	20241112	154500	1010111760	17300	17300	17300	17300	0
267	20241112	154400	1010111760	17300	17300	17300	17300	0
268	20241112	154300	1010111760	17300	17300	17300	17300	0
269	20241112	154200	1010111760	17300	17300	17300	17300	0
270	20241112	154100	1010111760	17300	17300	17300	17300	0
271	20241112	154000	1010111760	17300	17300	17300	17300	0
272	20241112	153900	1010111760	17300	17300	17300	17300	1062
273	20241112	153800	1010111760	17300	17300	17300	17300	0
274	20241112	153700	1010111760	17300	17300	17300	17300	0
275	20241112	153600	1010111760	17300	17300	17300	17300	0
276	20241112	153500	1010111760	17300	17300	17300	17300	0
277	20241112	153400	1010111760	17300	17300	17300	17300	0
278	20241112	153300	1010111760	17300	17300	17300	17300	0
279	20241112	153200	1010111760	17300	17300	17300	17300	0
280	20241112	153100	1010111760	17300	17300	17300	17300	0
281	20241112	153000	1010111760	17300	17300	17300	17300	1062
282	20241112	152900	991739160	17300	17300	17300	17300	0
283	20241112	152800	991739160	17300	17300	17300	17300	0
284	20241112	152700	991739160	17300	17300	17300	17300	0
285	20241112	152600	991739160	17300	17300	17300	17300	0
286	20241112	152500	991739160	17300	17300	17300	17300	0
287	20241112	152400	991739160	17300	17300	17300	17300	0
288	20241112	152300	991739160	17300	17300	17300	17300	0
289	20241112	152200	991739160	17300	17300	17300	17300	0
290	20241112	152100	991739160	17300	17300	17300	17300	0
291	20241112	152000	991739160	17300	17300	17300	17300	0
292	20241112	151900	991739160	17300	17350	17350	17300	939
293	20241112	151800	975486630	17310	17360	17360	17310	273
294	20241112	151700	970755090	17350	17360	17360	17350	109
295	20241112	151600	968863200	17360	17350	17360	17340	321
296	20241112	151500	963293970	17350	17360	17360	17350	52
297	20241112	151400	962391720	17350	17350	17350	17350	0
298	20241112	151300	962391720	17350	17350	17350	17350	45
299	20241112	151200	961610970	17350	17350	17350	17350	0
300	20241112	151100	961610970	17350	17350	17350	17350	199
301	20241112	151000	958158320	17340	17340	17340	17340	45
302	20241112	150900	957378020	17350	17350	17350	17350	150
303	20241112	150800	954775520	17350	17360	17360	17350	417
304	20241112	150700	947540010	17360	17360	17360	17360	50
305	20241112	150600	946672010	17350	17350	17350	17350	0
306	20241112	150500	946672010	17350	17360	17360	17350	195
307	20241112	150400	943288550	17360	17390	17390	17360	169
308	20241112	150300	940353240	17380	17380	17380	17380	199
309	20241112	150200	936894620	17380	17380	17380	17380	15
310	20241112	150100	936633920	17360	17360	17360	17360	0
311	20241112	150000	936633920	17360	17350	17360	17350	124
312	20241112	145900	934481450	17360	17370	17370	17360	93
313	20241112	145800	932866940	17370	17390	17390	17370	211
314	20241112	145700	929200660	17390	17390	17390	17390	11
315	20241112	145600	929009370	17390	17380	17420	17380	174
316	20241112	145500	925984360	17360	17350	17360	17350	122
317	20241112	145400	923867440	17360	17360	17360	17350	481
318	20241112	145300	915520890	17360	17360	17360	17360	56
319	20241112	145200	914548730	17360	17390	17400	17360	642
320	20241112	145100	903396900	17400	17430	17430	17400	99
321	20241112	145000	901674270	17430	17430	17430	17430	0
322	20241112	144900	901674270	17430	17400	17430	17400	4
323	20241112	144800	901604640	17400	17400	17400	17400	74
324	20241112	144700	900317040	17400	17400	17400	17400	0
325	20241112	144600	900317040	17400	17400	17400	17400	25
326	20241112	144500	899882040	17400	17400	17400	17400	70
327	20241112	144400	898664040	17400	17400	17400	17390	627
328	20241112	144300	887754520	17400	17400	17400	17400	18
329	20241112	144200	887441320	17410	17400	17410	17400	448
330	20241112	144100	879646070	17400	17400	17400	17400	20
331	20241112	144000	879298070	17400	17400	17400	17400	648
332	20241112	143900	868022870	17380	17380	17380	17380	0
333	20241112	143800	868022870	17380	17380	17380	17380	0
334	20241112	143700	868022870	17380	17380	17380	17380	1
335	20241112	143600	868005490	17380	17380	17380	17380	0
336	20241112	143500	868005490	17380	17380	17380	17380	0
337	20241112	143400	868005490	17380	17380	17380	17380	0
338	20241112	143300	868005490	17380	17380	17380	17380	0
339	20241112	143200	868005490	17380	17380	17380	17380	2
340	20241112	143100	867970730	17380	17380	17380	17380	4
341	20241112	143000	867901210	17380	17380	17380	17380	30
342	20241112	142900	867379810	17380	17400	17450	17380	390
343	20241112	142800	860590090	17380	17380	17380	17380	0
344	20241112	142700	860590090	17380	17380	17380	17380	129
345	20241112	142600	858348070	17380	17380	17380	17380	1
346	20241112	142500	858330690	17390	17390	17390	17390	0
347	20241112	142400	858330690	17390	17400	17400	17390	21
348	20241112	142300	857965490	17400	17410	17410	17400	658
349	20241112	142200	846514280	17420	17420	17420	17420	135
350	20241112	142100	844162580	17420	17420	17420	17420	46
351	20241112	142000	843361260	17420	17420	17420	17420	10
352	20241112	141900	843187060	17420	17420	17420	17420	0
353	20241112	141800	843187060	17420	17420	17420	17420	10
354	20241112	141700	843012860	17420	17420	17420	17420	32
355	20241112	141600	842455420	17420	17420	17420	17420	1
356	20241112	141500	842438000	17420	17420	17420	17420	1
357	20241112	141400	842420580	17400	17400	17400	17400	50
358	20241112	141300	841550580	17400	17450	17450	17400	19
359	20241112	141200	841219920	17400	17400	17400	17400	0
360	20241112	141100	841219920	17400	17400	17400	17400	0
361	20241112	141000	841219920	17400	17400	17400	17400	4
362	20241112	140900	841150320	17400	17400	17400	17400	149
363	20241112	140800	838557720	17400	17400	17400	17400	0
364	20241112	140700	838557720	17400	17400	17400	17400	26
365	20241112	140600	838105320	17380	17380	17380	17380	0
366	20241112	140500	838105320	17380	17380	17380	17380	6
367	20241112	140400	838001040	17370	17380	17380	17370	265
368	20241112	140300	833397880	17380	17430	17430	17380	56
369	20241112	140200	832423560	17460	17430	17460	17430	19
370	20241112	140100	832091880	17440	17440	17440	17440	13
371	20241112	140000	831865160	17430	17430	17430	17430	5
372	20241112	135900	831778010	17370	17430	17430	17370	110
373	20241112	135800	829866710	17430	17430	17430	17430	114
374	20241112	135700	827879690	17350	17350	17350	17350	9
375	20241112	135600	827723540	17360	17410	17410	17350	607
376	20241112	135500	817166670	17470	17470	17470	17470	2
377	20241112	135400	817131730	17400	17420	17430	17400	193
378	20241112	135300	813769360	17410	17410	17420	17410	171
379	20241112	135200	810792150	17410	17420	17420	17410	18
380	20241112	135100	810478610	17420	17430	17430	17410	347
381	20241112	135000	804434230	17430	17450	17450	17430	95
382	20241112	134900	802776680	17450	17440	17450	17430	19
383	20241112	134800	802445190	17440	17450	17450	17440	133
384	20241112	134700	800125410	17450	17450	17450	17450	0
385	20241112	134600	800125410	17450	17450	17450	17450	105
386	20241112	134500	798293160	17450	17450	17450	17450	0
387	20241112	134400	798293160	17450	17440	17450	17440	202
388	20241112	134300	794768280	17440	17450	17450	17440	28
389	20241112	134200	794279830	17450	17470	17470	17450	83
390	20241112	134100	792830870	17490	17470	17490	17470	105
391	20241112	134000	790995380	17460	17460	17460	17460	0
392	20241112	133900	790995380	17460	17460	17460	17460	10
393	20241112	133800	790820780	17460	17480	17480	17460	97
394	20241112	133700	789126160	17500	17500	17500	17500	101
395	20241112	133600	787358660	17480	17520	17540	17480	410
396	20241112	133500	780183850	17540	17540	17540	17540	0
397	20241112	133400	780183850	17540	17540	17540	17540	1
398	20241112	133300	780166310	17540	17540	17540	17540	0
399	20241112	133200	780166310	17540	17540	17540	17540	0
400	20241112	133100	780166310	17540	17540	17540	17540	20
401	20241112	133000	779815510	17510	17510	17510	17510	65
402	20241112	132900	778677360	17510	17510	17510	17510	15
403	20241112	132800	778414710	17510	17500	17510	17500	110
404	20241112	132700	776489610	17500	17500	17500	17500	26
405	20241112	132600	776034610	17500	17500	17500	17500	405
406	20241112	132500	768947110	17500	17550	17550	17500	87
407	20241112	132400	767421710	17540	17540	17540	17540	25
408	20241112	132300	766983210	17540	17540	17540	17540	12
409	20241112	132200	766772730	17540	17540	17540	17540	100
410	20241112	132100	765018730	17500	17510	17510	17500	110
411	20241112	132000	763093580	17500	17500	17500	17500	0
412	20241112	131900	763093580	17500	17500	17500	17500	0
413	20241112	131800	763093580	17500	17500	17500	17500	0
414	20241112	131700	763093580	17500	17500	17500	17500	10
415	20241112	131600	762918580	17500	17500	17500	17500	24
416	20241112	131500	762498580	17500	17500	17500	17500	0
417	20241112	131400	762498580	17500	17500	17500	17500	50
418	20241112	131300	761623580	17500	17500	17500	17500	0
419	20241112	131200	761623580	17500	17520	17520	17500	601
420	20241112	131100	751102910	17520	17590	17590	17520	598
421	20241112	131000	740608750	17620	17620	17620	17620	0
422	20241112	130900	740608750	17620	17620	17620	17620	1
423	20241112	130800	740591130	17620	17620	17620	17620	0
424	20241112	130700	740591130	17620	17620	17620	17620	0
425	20241112	130600	740591130	17620	17620	17620	17620	4
426	20241112	130500	740520650	17630	17630	17630	17630	1
427	20241112	130400	740503020	17630	17630	17630	17630	0
428	20241112	130300	740503020	17630	17630	17630	17630	2
429	20241112	130200	740467760	17630	17630	17630	17630	0
430	20241112	130100	740467760	17630	17530	17630	17530	565
431	20241112	130000	730558740	17530	17530	17530	17530	19
432	20241112	125900	730225670	17530	17530	17530	17530	0
433	20241112	125800	730225670	17530	17540	17540	17530	2
434	20241112	125700	730190600	17520	17520	17520	17520	0
435	20241112	125600	730190600	17520	17520	17520	17520	200
436	20241112	125500	726686600	17500	17510	17510	17500	195
437	20241112	125400	723272860	17500	17500	17500	17500	0
438	20241112	125300	723272860	17500	17540	17550	17500	440
439	20241112	125200	715553020	17520	17550	17550	17520	170
440	20241112	125100	712571490	17550	17550	17550	17550	0
441	20241112	125000	712571490	17550	17550	17550	17550	0
442	20241112	124900	712571490	17550	17550	17550	17550	15
443	20241112	124800	712308240	17560	17560	17560	17560	35
444	20241112	124700	711693640	17550	17570	17570	17550	308
445	20241112	124600	706287870	17570	17580	17580	17570	320
446	20241112	124500	700664190	17580	17600	17600	17580	93
447	20241112	124400	699028520	17580	17580	17580	17580	0
448	20241112	124300	699028520	17580	17580	17580	17580	0
449	20241112	124200	699028520	17580	17580	17580	17580	10
450	20241112	124100	698852720	17580	17580	17580	17580	1
451	20241112	124000	698835140	17580	17580	17580	17580	0
452	20241112	123900	698835140	17580	17580	17580	17580	11
453	20241112	123800	698641760	17580	17580	17580	17580	1
454	20241112	123700	698624180	17580	17580	17580	17580	127
455	20241112	123600	696391520	17590	17590	17590	17590	0
456	20241112	123500	696391520	17590	17590	17590	17590	125
457	20241112	123400	694192770	17590	17590	17590	17590	0
458	20241112	123300	694192770	17590	17590	17590	17590	0
459	20241112	123200	694192770	17590	17600	17600	17590	307
460	20241112	123100	688790640	17590	17590	17590	17590	31
461	20241112	123000	688245350	17630	17630	17630	17630	21
462	20241112	122900	687875120	17590	17590	17590	17590	0
463	20241112	122800	687875120	17590	17590	17590	17590	0
464	20241112	122700	687875120	17590	17590	17590	17590	1
465	20241112	122600	687857530	17590	17590	17590	17580	132
466	20241112	122500	685535870	17590	17590	17590	17590	0
467	20241112	122400	685535870	17590	17640	17640	17590	32
468	20241112	122300	684971590	17640	17640	17640	17640	1
469	20241112	122200	684953950	17640	17640	17640	17630	156
470	20241112	122100	682203610	17580	17590	17590	17580	16
471	20241112	122000	681922280	17600	17610	17610	17600	1069
472	20241112	121900	663107780	17610	17650	17650	17610	216
473	20241112	121800	659302870	17630	17630	17630	17630	1
474	20241112	121700	659285240	17650	17650	17650	17650	4
475	20241112	121600	659214640	17630	17630	17630	17630	0
476	20241112	121500	659214640	17630	17640	17640	17630	61
477	20241112	121400	658138610	17640	17640	17640	17640	0
478	20241112	121300	658138610	17640	17640	17640	17640	0
479	20241112	121200	658138610	17640	17640	17640	17640	0
480	20241112	121100	658138610	17640	17640	17640	17640	6
481	20241112	121000	658032770	17620	17630	17630	17620	26
482	20241112	120900	657574550	17620	17620	17620	17620	0
483	20241112	120800	657574550	17620	17620	17620	17620	0
484	20241112	120700	657574550	17620	17620	17620	17620	11
485	20241112	120600	657380730	17630	17640	17640	17630	9
486	20241112	120500	657222010	17650	17650	17650	17650	0
487	20241112	120400	657222010	17650	17650	17650	17650	20
488	20241112	120300	656869010	17640	17640	17640	17640	0
489	20241112	120200	656869010	17640	17640	17640	17640	25
490	20241112	120100	656428010	17620	17620	17620	17610	5
491	20241112	120000	656339920	17620	17630	17630	17620	196
492	20241112	115900	652885510	17630	17640	17640	17630	208
493	20241112	115800	649216450	17650	17650	17650	17650	1
494	20241112	115700	649198800	17650	17650	17650	17650	5
495	20241112	115600	649110550	17640	17640	17640	17640	162
496	20241112	115500	646252870	17610	17610	17610	17610	0
497	20241112	115400	646252870	17610	17610	17610	17600	32
498	20241112	115300	645689430	17620	17620	17620	17620	3
499	20241112	115200	645636570	17630	17650	17650	17630	388
500	20241112	115100	638793060	17650	17650	17650	17650	0
501	20241112	115000	638793060	17650	17650	17650	17650	78
502	20241112	114900	637416360	17650	17660	17660	17650	322
503	20241112	114800	631733050	17670	17670	17670	17670	30
504	20241112	114700	631202950	17680	17680	17680	17680	2
505	20241112	114600	631167590	17670	17670	17670	17670	0
506	20241112	114500	631167590	17670	17670	17670	17670	0
507	20241112	114400	631167590	17670	17670	17670	17670	68
508	20241112	114300	629966030	17660	17660	17660	17660	44
509	20241112	114200	629188990	17710	17710	17710	17710	0
510	20241112	114100	629188990	17710	17710	17710	17710	100
511	20241112	114000	627417990	17640	17640	17640	17640	74
512	20241112	113900	626112630	17630	17640	17640	17630	653
513	20241112	113800	614597760	17640	17640	17640	17640	0
514	20241112	113700	614597760	17640	17650	17650	17640	26
515	20241112	113600	614139100	17640	17640	17640	17640	364
516	20241112	113500	607718140	17640	17660	17660	17640	370
517	20241112	113400	601187470	17670	17700	17700	17670	30
518	20241112	113300	600657260	17700	17700	17700	17700	0
519	20241112	113200	600657260	17700	17700	17700	17700	38
520	20241112	113100	599984660	17700	17700	17700	17700	152
521	20241112	113000	597294260	17660	17660	17660	17660	0
522	20241112	112900	597294260	17660	17660	17660	17660	75
523	20241112	112800	595969760	17660	17690	17690	17660	86
524	20241112	112700	594449730	17690	17690	17690	17690	45
525	20241112	112600	593653680	17660	17660	17660	17660	0
526	20241112	112500	593653680	17660	17660	17660	17660	22
527	20241112	112400	593265160	17660	17660	17660	17660	8
528	20241112	112300	593123880	17660	17660	17660	17660	0
529	20241112	112200	593123880	17660	17660	17660	17660	7
530	20241112	112100	593000260	17650	17650	17650	17650	24
531	20241112	112000	592576660	17650	17650	17650	17650	0
532	20241112	111900	592576660	17650	17650	17650	17650	0
533	20241112	111800	592576660	17650	17650	17650	17650	0
534	20241112	111700	592576660	17650	17660	17660	17650	306
535	20241112	111600	587175700	17660	17660	17660	17660	0
536	20241112	111500	587175700	17660	17710	17710	17660	377
537	20241112	111400	580514900	17700	17710	17710	17700	40
538	20241112	111300	579806880	17710	17710	17710	17710	4
539	20241112	111200	579736040	17710	17710	17710	17710	3
540	20241112	111100	579682910	17700	17700	17700	17700	0
541	20241112	111000	579682910	17700	17690	17710	17690	29
542	20241112	110900	579169720	17710	17710	17710	17710	2
543	20241112	110800	579134300	17710	17710	17710	17710	2
544	20241112	110700	579098880	17670	17670	17670	17670	0
545	20241112	110600	579098880	17670	17680	17680	17670	12
546	20241112	110500	578886790	17700	17700	17700	17700	10
547	20241112	110400	578709790	17720	17720	17720	17720	0
548	20241112	110300	578709790	17720	17720	17720	17720	0
549	20241112	110200	578709790	17720	17720	17720	17720	0
550	20241112	110100	578709790	17720	17720	17720	17720	1
551	20241112	110000	578692070	17720	17720	17720	17720	0
552	20241112	105900	578692070	17720	17660	17720	17640	411
553	20241112	105800	571439320	17660	17660	17660	17660	100
554	20241112	105700	569673320	17650	17650	17650	17650	10
555	20241112	105600	569496820	17640	17640	17640	17640	30
556	20241112	105500	568967620	17640	17650	17650	17640	160
557	20241112	105400	566145180	17660	17660	17660	17660	0
558	20241112	105300	566145180	17660	17670	17670	17660	12
559	20241112	105200	565933240	17680	17680	17680	17680	0
560	20241112	105100	565933240	17680	17710	17710	17680	224
561	20241112	105000	561970260	17720	17740	17740	17720	22
562	20241112	104900	561580210	17730	17730	17730	17730	11
563	20241112	104800	561385180	17810	17810	17810	17810	2
564	20241112	104700	561349560	17710	17710	17710	17710	13
565	20241112	104600	561119330	17710	17810	17820	17640	3510
566	20241112	104500	498910110	17810	17810	17810	17810	11
567	20241112	104400	498714200	17820	17820	17820	17820	5
568	20241112	104300	498625100	17820	17820	17820	17820	30
569	20241112	104200	498090500	17810	17820	17820	17810	52
570	20241112	104100	497164330	17820	17820	17820	17820	22
571	20241112	104000	496772290	17820	17790	17820	17790	59
572	20241112	103900	495721690	17810	17810	17810	17810	5
573	20241112	103800	495632640	17780	17810	17810	17780	17
574	20241112	103700	495330350	17780	17780	17780	17780	40
575	20241112	103600	494619150	17780	17780	17780	17780	6
576	20241112	103500	494512470	17780	17780	17780	17780	0
577	20241112	103400	494512470	17780	17730	17780	17730	75
578	20241112	103300	493180360	17730	17730	17730	17730	1
579	20241112	103200	493162630	17730	17730	17730	17730	78
580	20241112	103100	491779690	17730	17740	17740	17730	200
581	20241112	103000	488233600	17730	17730	17730	17730	0
582	20241112	102900	488233600	17730	17730	17730	17730	0
583	20241112	102800	488233600	17730	17730	17730	17730	0
584	20241112	102700	488233600	17730	17790	17790	17730	86
585	20241112	102600	486705810	17790	17790	17790	17790	1
586	20241112	102500	486688020	17730	17730	17730	17730	47
587	20241112	102400	485854710	17730	17730	17730	17730	100
588	20241112	102300	484081710	17790	17790	17790	17790	152
589	20241112	102200	481377630	17790	17800	17800	17790	90
590	20241112	102100	479775930	17800	17850	17850	17800	183
591	20241112	102000	476515180	17810	17870	17870	17810	249
592	20241112	101900	472067410	17880	17870	17880	17870	19
593	20241112	101800	471727860	17870	17870	17870	17870	140
594	20241112	101700	469226060	17870	17930	17930	17870	139
595	20241112	101600	466736710	17930	17930	17930	17930	55
596	20241112	101500	465750560	17920	17920	17920	17920	33
597	20241112	101400	465159200	17990	17920	17990	17920	22
598	20241112	101300	464764820	17920	17950	17950	17920	69
599	20241112	101200	463528010	17910	17910	17910	17910	62
600	20241112	101100	462417590	17910	17940	17940	17910	18
601	20241112	101000	462095090	17950	17960	17960	17950	192
602	20241112	100900	458648190	17960	17960	17960	17960	112
603	20241112	100800	456636670	17990	17950	17990	17950	318
604	20241112	100700	450921260	17950	17910	17950	17910	111
605	20241112	100600	448930610	17910	17960	17970	17910	173
606	20241112	100500	445830660	17960	17910	17960	17870	103
607	20241112	100400	443986820	17870	17880	17880	17870	29
608	20241112	100300	443468460	17990	17990	17990	17990	0
609	20241112	100200	443468460	17990	17980	17990	17880	84
610	20241112	100100	441958110	17880	17990	17990	17880	419
611	20241112	100000	434422720	17920	17840	17920	17840	632
612	20241112	095900	423103030	17840	17830	17910	17830	60
613	20241112	095800	422033090	17830	17800	17830	17800	1011
614	20241112	095700	404028250	17800	17760	17800	17760	828
615	20241112	095600	389299070	17720	17720	17720	17720	56
616	20241112	095500	388306750	17780	17780	17780	17780	0
617	20241112	095400	388306750	17780	17700	17780	17700	581
618	20241112	095300	377990550	17700	17700	17700	17700	189
619	20241112	095200	374645250	17700	17700	17700	17700	150
620	20241112	095100	371990250	17700	17700	17700	17700	376
621	20241112	095000	365335050	17700	17780	17780	17700	21
622	20241112	094900	364962950	17700	17710	17710	17700	527
623	20241112	094800	355634800	17720	17730	17730	17720	210
624	20241112	094700	351912500	17730	17720	17730	17720	151
625	20241112	094600	349235770	17720	17720	17720	17720	102
626	20241112	094500	347428330	17730	17730	17730	17730	5
627	20241112	094400	347339680	17750	17770	17770	17730	230
628	20241112	094300	343256550	17820	17790	17820	17770	244
629	20241112	094200	338920320	17820	17820	17820	17820	111
630	20241112	094100	336942300	17820	17820	17820	17780	439
631	20241112	094000	329133400	17820	17820	17820	17820	11
632	20241112	093900	328937380	17820	17830	17830	17820	90
633	20241112	093800	327332730	17830	17820	17830	17820	42
634	20241112	093700	326584270	17820	17780	17820	17760	132
635	20241112	093600	324234170	17780	17850	17850	17780	106
636	20241112	093500	322344610	17850	17850	17850	17850	0
637	20241112	093400	322344610	17850	17920	17920	17850	457
638	20241112	093300	314171810	17920	17990	17990	17920	302
639	20241112	093200	308744450	17990	17950	17990	17950	31
640	20241112	093100	308187960	17980	17980	18000	17980	880
641	20241112	093000	292351450	17950	18030	18030	17950	1244
642	20241112	092900	269962110	18040	18060	18090	18030	837
643	20241112	092800	254846290	18060	18050	18060	18050	272
644	20241112	092700	249936680	18040	18010	18100	18010	358
645	20241112	092600	243469690	18000	18000	18060	18000	536
646	20241112	092500	233821500	18080	18080	18080	18080	50
647	20241112	092400	232917500	18080	18060	18080	18000	1119
648	20241112	092300	212751140	18080	18050	18080	18050	428
649	20241112	092200	205017160	18000	17960	18060	17960	358
650	20241112	092100	198562920	17960	18060	18060	17960	243
651	20241112	092000	194176540	18060	18140	18140	18060	574
652	20241112	091900	183794690	18140	17980	18200	17980	2930
653	20241112	091800	130974630	17930	17820	17930	17820	533
654	20241112	091700	121443440	17820	17790	17820	17720	872
655	20241112	091600	105931360	17790	17740	17790	17680	526
656	20241112	091500	96606320	17740	17730	17740	17720	443
657	20241112	091400	88751390	17730	17730	17740	17730	171
658	20241112	091300	85719460	17730	17710	17730	17700	498
659	20241112	091200	76899540	17710	17660	17710	17660	485
660	20241112	091100	68310840	17650	17710	17710	17650	376
661	20241112	091000	61656130	17650	17650	17650	17650	61
662	20241112	090900	60579480	17640	17600	17640	17560	1623
663	20241112	090800	31969460	17630	17560	17630	17560	135
664	20241112	090700	29597460	17560	17630	17630	17560	216
665	20241112	090600	25799430	17580	17550	17580	17550	97
666	20241112	090500	24094690	17530	17530	17530	17530	127
667	20241112	090400	21868380	17530	17580	17580	17530	11
668	20241112	090300	21675500	17540	17500	17540	17500	293
669	20241112	090200	16545490	17470	17470	17510	17470	732
670	20241112	090100	3743250	17470	17630	17630	17470	141
671	20241112	090000	1279020	17640	17490	17640	17490	72