KissMeData/255440/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	204900	240758460	8740	8740	8740	8740	681
3	20241113	204800	240758460	8740	8740	8740	8740	0
4	20241113	204700	240758460	8740	8740	8740	8740	0
5	20241113	204600	240758460	8740	8740	8740	8740	0
6	20241113	204500	240758460	8740	8740	8740	8740	0
7	20241113	204400	240758460	8740	8740	8740	8740	0
8	20241113	204300	240758460	8740	8740	8740	8740	0
9	20241113	204200	240758460	8740	8740	8740	8740	0
10	20241113	204100	240758460	8740	8740	8740	8740	0
11	20241113	204000	240758460	8740	8740	8740	8740	0
12	20241113	203900	240758460	8740	8740	8740	8740	0
13	20241113	203800	240758460	8740	8740	8740	8740	0
14	20241113	203700	240758460	8740	8740	8740	8740	0
15	20241113	203600	240758460	8740	8740	8740	8740	0
16	20241113	203500	240758460	8740	8740	8740	8740	0
17	20241113	203400	240758460	8740	8740	8740	8740	0
18	20241113	203300	240758460	8740	8740	8740	8740	0
19	20241113	203200	240758460	8740	8740	8740	8740	0
20	20241113	203100	240758460	8740	8740	8740	8740	0
21	20241113	203000	240758460	8740	8740	8740	8740	0
22	20241113	202900	240758460	8740	8740	8740	8740	0
23	20241113	202800	240758460	8740	8740	8740	8740	0
24	20241113	202700	240758460	8740	8740	8740	8740	0
25	20241113	202600	240758460	8740	8740	8740	8740	0
26	20241113	202500	240758460	8740	8740	8740	8740	0
27	20241113	202400	240758460	8740	8740	8740	8740	0
28	20241113	202300	240758460	8740	8740	8740	8740	0
29	20241113	202200	240758460	8740	8740	8740	8740	0
30	20241113	202100	240758460	8740	8740	8740	8740	0
31	20241113	202000	240758460	8740	8740	8740	8740	0
32	20241113	201900	240758460	8740	8740	8740	8740	681
33	20241113	201800	240758460	8740	8740	8740	8740	0
34	20241113	201700	240758460	8740	8740	8740	8740	0
35	20241113	201600	240758460	8740	8740	8740	8740	0
36	20241113	201500	240758460	8740	8740	8740	8740	0
37	20241113	201400	240758460	8740	8740	8740	8740	0
38	20241113	201300	240758460	8740	8740	8740	8740	0
39	20241113	201200	240758460	8740	8740	8740	8740	0
40	20241113	201100	240758460	8740	8740	8740	8740	0
41	20241113	201000	240758460	8740	8740	8740	8740	0
42	20241113	200900	240758460	8740	8740	8740	8740	0
43	20241113	200800	240758460	8740	8740	8740	8740	0
44	20241113	200700	240758460	8740	8740	8740	8740	0
45	20241113	200600	240758460	8740	8740	8740	8740	0
46	20241113	200500	240758460	8740	8740	8740	8740	0
47	20241113	200400	240758460	8740	8740	8740	8740	0
48	20241113	200300	240758460	8740	8740	8740	8740	0
49	20241113	200200	240758460	8740	8740	8740	8740	0
50	20241113	200100	240758460	8740	8740	8740	8740	0
51	20241113	200000	240758460	8740	8740	8740	8740	0
52	20241113	195900	240758460	8740	8740	8740	8740	0
53	20241113	195800	240758460	8740	8740	8740	8740	0
54	20241113	195700	240758460	8740	8740	8740	8740	0
55	20241113	195600	240758460	8740	8740	8740	8740	0
56	20241113	195500	240758460	8740	8740	8740	8740	0
57	20241113	195400	240758460	8740	8740	8740	8740	0
58	20241113	195300	240758460	8740	8740	8740	8740	0
59	20241113	195200	240758460	8740	8740	8740	8740	0
60	20241113	195100	240758460	8740	8740	8740	8740	0
61	20241113	195000	240758460	8740	8740	8740	8740	0
62	20241113	194900	240758460	8740	8740	8740	8740	681
63	20241113	194800	240758460	8740	8740	8740	8740	0
64	20241113	194700	240758460	8740	8740	8740	8740	0
65	20241113	194600	240758460	8740	8740	8740	8740	0
66	20241113	194500	240758460	8740	8740	8740	8740	0
67	20241113	194400	240758460	8740	8740	8740	8740	0
68	20241113	194300	240758460	8740	8740	8740	8740	0
69	20241113	194200	240758460	8740	8740	8740	8740	0
70	20241113	194100	240758460	8740	8740	8740	8740	0
71	20241113	194000	240758460	8740	8740	8740	8740	0
72	20241113	193900	240758460	8740	8740	8740	8740	0
73	20241113	193800	240758460	8740	8740	8740	8740	0
74	20241113	193700	240758460	8740	8740	8740	8740	0
75	20241113	193600	240758460	8740	8740	8740	8740	0
76	20241113	193500	240758460	8740	8740	8740	8740	0
77	20241113	193400	240758460	8740	8740	8740	8740	0
78	20241113	193300	240758460	8740	8740	8740	8740	0
79	20241113	193200	240758460	8740	8740	8740	8740	0
80	20241113	193100	240758460	8740	8740	8740	8740	0
81	20241113	193000	240758460	8740	8740	8740	8740	0
82	20241113	192900	240758460	8740	8740	8740	8740	0
83	20241113	192800	240758460	8740	8740	8740	8740	0
84	20241113	192700	240758460	8740	8740	8740	8740	0
85	20241113	192600	240758460	8740	8740	8740	8740	0
86	20241113	192500	240758460	8740	8740	8740	8740	0
87	20241113	192400	240758460	8740	8740	8740	8740	0
88	20241113	192300	240758460	8740	8740	8740	8740	0
89	20241113	192200	240758460	8740	8740	8740	8740	0
90	20241113	192100	240758460	8740	8740	8740	8740	0
91	20241113	192000	240758460	8740	8740	8740	8740	0
92	20241113	191900	240758460	8740	8740	8740	8740	681
93	20241113	191800	240758460	8740	8740	8740	8740	0
94	20241113	191700	240758460	8740	8740	8740	8740	0
95	20241113	191600	240758460	8740	8740	8740	8740	0
96	20241113	191500	240758460	8740	8740	8740	8740	0
97	20241113	191400	240758460	8740	8740	8740	8740	0
98	20241113	191300	240758460	8740	8740	8740	8740	0
99	20241113	191200	240758460	8740	8740	8740	8740	0
100	20241113	191100	240758460	8740	8740	8740	8740	0
101	20241113	191000	240758460	8740	8740	8740	8740	0
102	20241113	190900	240758460	8740	8740	8740	8740	0
103	20241113	190800	240758460	8740	8740	8740	8740	0
104	20241113	190700	240758460	8740	8740	8740	8740	0
105	20241113	190600	240758460	8740	8740	8740	8740	0
106	20241113	190500	240758460	8740	8740	8740	8740	0
107	20241113	190400	240758460	8740	8740	8740	8740	0
108	20241113	190300	240758460	8740	8740	8740	8740	0
109	20241113	190200	240758460	8740	8740	8740	8740	0
110	20241113	190100	240758460	8740	8740	8740	8740	0
111	20241113	190000	240758460	8740	8740	8740	8740	0
112	20241113	185900	240758460	8740	8740	8740	8740	0
113	20241113	185800	240758460	8740	8740	8740	8740	0
114	20241113	185700	240758460	8740	8740	8740	8740	0
115	20241113	185600	240758460	8740	8740	8740	8740	0
116	20241113	185500	240758460	8740	8740	8740	8740	0
117	20241113	185400	240758460	8740	8740	8740	8740	0
118	20241113	185300	240758460	8740	8740	8740	8740	0
119	20241113	185200	240758460	8740	8740	8740	8740	0
120	20241113	185100	240758460	8740	8740	8740	8740	0
121	20241113	185000	240758460	8740	8740	8740	8740	0
122	20241113	184900	240758460	8740	8740	8740	8740	681
123	20241113	184800	240758460	8740	8740	8740	8740	0
124	20241113	184700	240758460	8740	8740	8740	8740	0
125	20241113	184600	240758460	8740	8740	8740	8740	0
126	20241113	184500	240758460	8740	8740	8740	8740	0
127	20241113	184400	240758460	8740	8740	8740	8740	0
128	20241113	184300	240758460	8740	8740	8740	8740	0
129	20241113	184200	240758460	8740	8740	8740	8740	0
130	20241113	184100	240758460	8740	8740	8740	8740	0
131	20241113	184000	240758460	8740	8740	8740	8740	0
132	20241113	183900	240758460	8740	8740	8740	8740	0
133	20241113	183800	240758460	8740	8740	8740	8740	0
134	20241113	183700	240758460	8740	8740	8740	8740	0
135	20241113	183600	240758460	8740	8740	8740	8740	0
136	20241113	183500	240758460	8740	8740	8740	8740	0
137	20241113	183400	240758460	8740	8740	8740	8740	0
138	20241113	183300	240758460	8740	8740	8740	8740	0
139	20241113	183200	240758460	8740	8740	8740	8740	0
140	20241113	183100	240758460	8740	8740	8740	8740	0
141	20241113	183000	240758460	8740	8740	8740	8740	0
142	20241113	182900	240758460	8740	8740	8740	8740	0
143	20241113	182800	240758460	8740	8740	8740	8740	0
144	20241113	182700	240758460	8740	8740	8740	8740	0
145	20241113	182600	240758460	8740	8740	8740	8740	0
146	20241113	182500	240758460	8740	8740	8740	8740	0
147	20241113	182400	240758460	8740	8740	8740	8740	0
148	20241113	182300	240758460	8740	8740	8740	8740	0
149	20241113	182200	240758460	8740	8740	8740	8740	0
150	20241113	182100	240758460	8740	8740	8740	8740	0
151	20241113	182000	240758460	8740	8740	8740	8740	0
152	20241113	181900	240758460	8740	8740	8740	8740	681
153	20241113	181800	240758460	8740	8740	8740	8740	0
154	20241113	181700	240758460	8740	8740	8740	8740	0
155	20241113	181600	240758460	8740	8740	8740	8740	0
156	20241113	181500	240758460	8740	8740	8740	8740	0
157	20241113	181400	240758460	8740	8740	8740	8740	0
158	20241113	181300	240758460	8740	8740	8740	8740	0
159	20241113	181200	240758460	8740	8740	8740	8740	0
160	20241113	181100	240758460	8740	8740	8740	8740	0
161	20241113	181000	240758460	8740	8740	8740	8740	0
162	20241113	180900	240758460	8740	8740	8740	8740	0
163	20241113	180800	240758460	8740	8740	8740	8740	0
164	20241113	180700	240758460	8740	8740	8740	8740	0
165	20241113	180600	240758460	8740	8740	8740	8740	0
166	20241113	180500	240758460	8740	8740	8740	8740	0
167	20241113	180400	240758460	8740	8740	8740	8740	0
168	20241113	180300	240758460	8740	8740	8740	8740	0
169	20241113	180200	240758460	8740	8740	8740	8740	0
170	20241113	180100	240758460	8740	8740	8740	8740	0
171	20241113	180000	240758460	8740	8740	8740	8740	0
172	20241113	175900	240758460	8740	8740	8740	8740	0
173	20241113	175800	240758460	8740	8740	8740	8740	0
174	20241113	175700	240758460	8740	8740	8740	8740	0
175	20241113	175600	240758460	8740	8740	8740	8740	0
176	20241113	175500	240758460	8740	8740	8740	8740	0
177	20241113	175400	240758460	8740	8740	8740	8740	0
178	20241113	175300	240758460	8740	8740	8740	8740	0
179	20241113	175200	240758460	8740	8740	8740	8740	0
180	20241113	175100	240758460	8740	8740	8740	8740	0
181	20241113	175000	240758460	8740	8740	8740	8740	0
182	20241113	174900	240758460	8740	8740	8740	8740	681
183	20241113	174800	240758460	8740	8740	8740	8740	0
184	20241113	174700	240758460	8740	8740	8740	8740	0
185	20241113	174600	240758460	8740	8740	8740	8740	0
186	20241113	174500	240758460	8740	8740	8740	8740	0
187	20241113	174400	240758460	8740	8740	8740	8740	0
188	20241113	174300	240758460	8740	8740	8740	8740	0
189	20241113	174200	240758460	8740	8740	8740	8740	0
190	20241113	174100	240758460	8740	8740	8740	8740	0
191	20241113	174000	240758460	8740	8740	8740	8740	0
192	20241113	173900	240758460	8740	8740	8740	8740	0
193	20241113	173800	240758460	8740	8740	8740	8740	0
194	20241113	173700	240758460	8740	8740	8740	8740	0
195	20241113	173600	240758460	8740	8740	8740	8740	0
196	20241113	173500	240758460	8740	8740	8740	8740	0
197	20241113	173400	240758460	8740	8740	8740	8740	0
198	20241113	173300	240758460	8740	8740	8740	8740	0
199	20241113	173200	240758460	8740	8740	8740	8740	0
200	20241113	173100	240758460	8740	8740	8740	8740	0
201	20241113	173000	240758460	8740	8740	8740	8740	0
202	20241113	172900	240758460	8740	8740	8740	8740	0
203	20241113	172800	240758460	8740	8740	8740	8740	0
204	20241113	172700	240758460	8740	8740	8740	8740	0
205	20241113	172600	240758460	8740	8740	8740	8740	0
206	20241113	172500	240758460	8740	8740	8740	8740	0
207	20241113	172400	240758460	8740	8740	8740	8740	0
208	20241113	172300	240758460	8740	8740	8740	8740	0
209	20241113	172200	240758460	8740	8740	8740	8740	0
210	20241113	172100	240758460	8740	8740	8740	8740	0
211	20241113	172000	240758460	8740	8740	8740	8740	0
212	20241113	171900	240758460	8740	8740	8740	8740	681
213	20241113	171800	240758460	8740	8740	8740	8740	0
214	20241113	171700	240758460	8740	8740	8740	8740	0
215	20241113	171600	240758460	8740	8740	8740	8740	0
216	20241113	171500	240758460	8740	8740	8740	8740	0
217	20241113	171400	240758460	8740	8740	8740	8740	0
218	20241113	171300	240758460	8740	8740	8740	8740	0
219	20241113	171200	240758460	8740	8740	8740	8740	0
220	20241113	171100	240758460	8740	8740	8740	8740	0
221	20241113	171000	240758460	8740	8740	8740	8740	0
222	20241113	170900	240758460	8740	8740	8740	8740	0
223	20241113	170800	240758460	8740	8740	8740	8740	0
224	20241113	170700	240758460	8740	8740	8740	8740	0
225	20241113	170600	240758460	8740	8740	8740	8740	0
226	20241113	170500	240758460	8740	8740	8740	8740	0
227	20241113	170400	240758460	8740	8740	8740	8740	0
228	20241113	170300	240758460	8740	8740	8740	8740	0
229	20241113	170200	240758460	8740	8740	8740	8740	0
230	20241113	170100	240758460	8740	8740	8740	8740	0
231	20241113	170000	240758460	8740	8740	8740	8740	0
232	20241113	165900	240758460	8740	8740	8740	8740	0
233	20241113	165800	240758460	8740	8740	8740	8740	0
234	20241113	165700	240758460	8740	8740	8740	8740	0
235	20241113	165600	240758460	8740	8740	8740	8740	0
236	20241113	165500	240758460	8740	8740	8740	8740	0
237	20241113	165400	240758460	8740	8740	8740	8740	0
238	20241113	165300	240758460	8740	8740	8740	8740	0
239	20241113	165200	240758460	8740	8740	8740	8740	0
240	20241113	165100	240758460	8740	8740	8740	8740	0
241	20241113	165000	240758460	8740	8740	8740	8740	0
242	20241113	164900	240758460	8740	8740	8740	8740	681
243	20241113	164800	240758460	8740	8740	8740	8740	0
244	20241113	164700	240758460	8740	8740	8740	8740	0
245	20241113	164600	240758460	8740	8740	8740	8740	0
246	20241113	164500	240758460	8740	8740	8740	8740	0
247	20241113	164400	240758460	8740	8740	8740	8740	0
248	20241113	164300	240758460	8740	8740	8740	8740	0
249	20241113	164200	240758460	8740	8740	8740	8740	0
250	20241113	164100	240758460	8740	8740	8740	8740	0
251	20241113	164000	240758460	8740	8740	8740	8740	0
252	20241113	163900	240758460	8740	8740	8740	8740	0
253	20241113	163800	240758460	8740	8740	8740	8740	0
254	20241113	163700	240758460	8740	8740	8740	8740	0
255	20241113	163600	240758460	8740	8740	8740	8740	0
256	20241113	163500	240758460	8740	8740	8740	8740	0
257	20241113	163400	240758460	8740	8740	8740	8740	0
258	20241113	163300	240758460	8740	8740	8740	8740	0
259	20241113	163200	240758460	8740	8740	8740	8740	0
260	20241113	163100	240758460	8740	8740	8740	8740	0
261	20241113	163000	240758460	8740	8740	8740	8740	0
262	20241113	162900	240758460	8740	8740	8740	8740	0
263	20241113	162800	240758460	8740	8740	8740	8740	0
264	20241113	162700	240758460	8740	8740	8740	8740	0
265	20241113	162600	240758460	8740	8740	8740	8740	0
266	20241113	162500	240758460	8740	8740	8740	8740	0
267	20241113	162400	240758460	8740	8740	8740	8740	0
268	20241113	162300	240758460	8740	8740	8740	8740	0
269	20241113	162200	240758460	8740	8740	8740	8740	0
270	20241113	162100	240758460	8740	8740	8740	8740	0
271	20241113	162000	240758460	8740	8740	8740	8740	0
272	20241113	161900	240758460	8740	8740	8740	8740	681
273	20241113	161800	240758460	8740	8740	8740	8740	0
274	20241113	161700	240758460	8740	8740	8740	8740	0
275	20241113	161600	240758460	8740	8740	8740	8740	0
276	20241113	161500	240758460	8740	8740	8740	8740	0
277	20241113	161400	240758460	8740	8740	8740	8740	0
278	20241113	161300	240758460	8740	8740	8740	8740	0
279	20241113	161200	240758460	8740	8740	8740	8740	0
280	20241113	161100	240758460	8740	8740	8740	8740	0
281	20241113	161000	240758460	8740	8740	8740	8740	0
282	20241113	160900	240758460	8740	8740	8740	8740	0
283	20241113	160800	240758460	8740	8740	8740	8740	0
284	20241113	160700	240758460	8740	8740	8740	8740	0
285	20241113	160600	240758460	8740	8740	8740	8740	0
286	20241113	160500	240758460	8740	8740	8740	8740	0
287	20241113	160400	240758460	8740	8740	8740	8740	0
288	20241113	160300	240758460	8740	8740	8740	8740	0
289	20241113	160200	240758460	8740	8740	8740	8740	0
290	20241113	160100	240758460	8740	8740	8740	8740	0
291	20241113	160000	240758460	8740	8740	8740	8740	0
292	20241113	155900	240758460	8740	8740	8740	8740	0
293	20241113	155800	240758460	8740	8740	8740	8740	0
294	20241113	155700	240758460	8740	8740	8740	8740	0
295	20241113	155600	240758460	8740	8740	8740	8740	0
296	20241113	155500	240758460	8740	8740	8740	8740	0
297	20241113	155400	240758460	8740	8740	8740	8740	0
298	20241113	155300	240758460	8740	8740	8740	8740	0
299	20241113	155200	240758460	8740	8740	8740	8740	0
300	20241113	155100	240758460	8740	8740	8740	8740	0
301	20241113	155000	240758460	8740	8740	8740	8740	0
302	20241113	154900	240758460	8740	8740	8740	8740	681
303	20241113	154800	240758460	8740	8740	8740	8740	0
304	20241113	154700	240758460	8740	8740	8740	8740	0
305	20241113	154600	240758460	8740	8740	8740	8740	0
306	20241113	154500	240758460	8740	8740	8740	8740	0
307	20241113	154400	240758460	8740	8740	8740	8740	0
308	20241113	154300	240758460	8740	8740	8740	8740	0
309	20241113	154200	240758460	8740	8740	8740	8740	0
310	20241113	154100	240758460	8740	8740	8740	8740	0
311	20241113	154000	240758460	8740	8740	8740	8740	0
312	20241113	153900	240758460	8740	8740	8740	8740	0
313	20241113	153800	240758460	8740	8740	8740	8740	0
314	20241113	153700	240758460	8740	8740	8740	8740	0
315	20241113	153600	240758460	8740	8740	8740	8740	0
316	20241113	153500	240758460	8740	8740	8740	8740	0
317	20241113	153400	240758460	8740	8740	8740	8740	0
318	20241113	153300	240758460	8740	8740	8740	8740	0
319	20241113	153200	240758460	8740	8740	8740	8740	0
320	20241113	153100	240758460	8740	8740	8740	8740	0
321	20241113	153000	240758460	8740	8740	8740	8740	681
322	20241113	152900	234806520	8710	8710	8710	8710	0
323	20241113	152800	234806520	8710	8710	8710	8710	0
324	20241113	152700	234806520	8710	8710	8710	8710	0
325	20241113	152600	234806520	8710	8710	8710	8710	0
326	20241113	152500	234806520	8710	8710	8710	8710	0
327	20241113	152400	234806520	8710	8710	8710	8710	0
328	20241113	152300	234806520	8710	8710	8710	8710	0
329	20241113	152200	234806520	8710	8710	8710	8710	0
330	20241113	152100	234806520	8710	8710	8710	8710	0
331	20241113	152000	234806520	8710	8710	8710	8710	0
332	20241113	151900	234806520	8710	8710	8710	8710	300
333	20241113	151800	232193520	8710	8760	8760	8710	25
334	20241113	151700	231975720	8710	8760	8760	8710	21
335	20241113	151600	231792460	8760	8760	8760	8710	40
336	20241113	151500	231443310	8710	8710	8710	8710	91
337	20241113	151400	230650700	8750	8750	8750	8750	0
338	20241113	151300	230650700	8750	8750	8750	8750	92
339	20241113	151200	229845700	8760	8760	8760	8760	1
340	20241113	151100	229836940	8710	8750	8760	8710	28
341	20241113	151000	229592730	8710	8710	8710	8710	1
342	20241113	150900	229584020	8760	8760	8760	8760	9
343	20241113	150800	229505180	8760	8730	8760	8730	247
344	20241113	150700	227346150	8700	8710	8710	8700	65
345	20241113	150600	226780620	8770	8770	8770	8770	0
346	20241113	150500	226780620	8770	8770	8770	8770	0
347	20241113	150400	226780620	8770	8770	8770	8770	1
348	20241113	150300	226771850	8710	8710	8710	8710	0
349	20241113	150200	226771850	8710	8770	8770	8710	155
350	20241113	150100	225413700	8710	8710	8710	8710	21
351	20241113	150000	225230790	8810	8810	8810	8810	0
352	20241113	145900	225230790	8810	8810	8810	8810	0
353	20241113	145800	225230790	8810	8810	8810	8810	0
354	20241113	145700	225230790	8810	8820	8820	8710	25
355	20241113	145600	225012730	8820	8820	8820	8820	0
356	20241113	145500	225012730	8820	8760	8820	8750	21
357	20241113	145400	224828810	8830	8770	8830	8770	5
358	20241113	145300	224784900	8770	8840	8840	8770	5
359	20241113	145200	224740980	8770	8830	8840	8770	580
360	20241113	145100	219646280	8840	8840	8840	8840	6
361	20241113	145000	219593240	8840	8830	8840	8830	180
362	20241113	144900	218003810	8840	8840	8840	8840	0
363	20241113	144800	218003810	8840	8800	8840	8800	28
364	20241113	144700	217757330	8860	8860	8860	8860	0
365	20241113	144600	217757330	8860	8860	8860	8860	0
366	20241113	144500	217757330	8860	8860	8860	8860	0
367	20241113	144400	217757330	8860	8860	8860	8860	0
368	20241113	144300	217757330	8860	8860	8860	8860	0
369	20241113	144200	217757330	8860	8860	8860	8860	0
370	20241113	144100	217757330	8860	8810	8860	8810	159
371	20241113	144000	216356490	8810	8810	8810	8810	0
372	20241113	143900	216356490	8810	8810	8810	8810	0
373	20241113	143800	216356490	8810	8810	8810	8810	23
374	20241113	143700	216153860	8870	8870	8870	8870	2
375	20241113	143600	216136120	8880	8880	8880	8880	0
376	20241113	143500	216136120	8880	8880	8880	8880	0
377	20241113	143400	216136120	8880	8880	8880	8880	0
378	20241113	143300	216136120	8880	8880	8880	8880	0
379	20241113	143200	216136120	8880	8880	8880	8880	0
380	20241113	143100	216136120	8880	8880	8880	8880	0
381	20241113	143000	216136120	8880	8880	8880	8880	0
382	20241113	142900	216136120	8880	8880	8880	8880	0
383	20241113	142800	216136120	8880	8880	8880	8880	0
384	20241113	142700	216136120	8880	8860	8880	8860	59
385	20241113	142600	215612950	8870	8870	8870	8870	0
386	20241113	142500	215612950	8870	8870	8870	8870	0
387	20241113	142400	215612950	8870	8800	8870	8800	4
388	20241113	142300	215577680	8870	8800	8870	8800	13
389	20241113	142200	215463210	8800	8810	8810	8800	22
390	20241113	142100	215269570	8880	8880	8880	8880	0
391	20241113	142000	215269570	8880	8880	8880	8880	12
392	20241113	141900	215163010	8880	8880	8880	8880	0
393	20241113	141800	215163010	8880	8880	8880	8880	1
394	20241113	141700	215154130	8810	8810	8810	8810	0
395	20241113	141600	215154130	8810	8810	8810	8810	0
396	20241113	141500	215154130	8810	8810	8810	8810	0
397	20241113	141400	215154130	8810	8920	8920	8810	24
398	20241113	141300	214942210	8960	8960	8960	8960	0
399	20241113	141200	214942210	8960	8960	8960	8960	0
400	20241113	141100	214942210	8960	8960	8960	8960	0
401	20241113	141000	214942210	8960	8960	8960	8960	0
402	20241113	140900	214942210	8960	8960	8960	8960	0
403	20241113	140800	214942210	8960	8960	8960	8960	0
404	20241113	140700	214942210	8960	8960	8960	8960	0
405	20241113	140600	214942210	8960	8960	8960	8960	0
406	20241113	140500	214942210	8960	8960	8960	8960	0
407	20241113	140400	214942210	8960	8960	8960	8960	0
408	20241113	140300	214942210	8960	8980	8980	8850	11
409	20241113	140200	214844620	8860	8860	8860	8860	0
410	20241113	140100	214844620	8860	8980	8980	8860	120
411	20241113	140000	213781300	8860	8970	8970	8860	147
412	20241113	135900	212465790	8970	8970	8970	8970	0
413	20241113	135800	212465790	8970	8970	8970	8970	1
414	20241113	135700	212456820	8830	8830	8830	8830	11
415	20241113	135600	212359690	8990	8990	8990	8990	0
416	20241113	135500	212359690	8990	8990	8990	8990	0
417	20241113	135400	212359690	8990	8990	8990	8990	0
418	20241113	135300	212359690	8990	8990	8990	8990	0
419	20241113	135200	212359690	8990	8980	8990	8980	390
420	20241113	135100	208855120	8980	8980	8990	8980	9
421	20241113	135000	208774280	8980	8980	8980	8980	6
422	20241113	134900	208720400	8990	8990	8990	8990	0
423	20241113	134800	208720400	8990	8990	8990	8990	0
424	20241113	134700	208720400	8990	8990	8990	8990	0
425	20241113	134600	208720400	8990	8990	8990	8990	0
426	20241113	134500	208720400	8990	8990	8990	8990	176
427	20241113	134400	207138160	8990	8990	8990	8990	0
428	20241113	134300	207138160	8990	8990	8990	8990	0
429	20241113	134200	207138160	8990	8990	8990	8990	0
430	20241113	134100	207138160	8990	8990	8990	8990	0
431	20241113	134000	207138160	8990	8990	8990	8990	0
432	20241113	133900	207138160	8990	8980	8990	8980	12
433	20241113	133800	207030360	8980	8920	8980	8920	384
434	20241113	133700	203604790	8920	8920	8920	8920	4
435	20241113	133600	203569110	8900	8900	8900	8900	0
436	20241113	133500	203569110	8900	8900	8900	8900	0
437	20241113	133400	203569110	8900	8900	8900	8900	0
438	20241113	133300	203569110	8900	8900	8900	8900	0
439	20241113	133200	203569110	8900	8900	8900	8900	0
440	20241113	133100	203569110	8900	8900	8900	8900	108
441	20241113	133000	202607910	8900	8900	8900	8900	0
442	20241113	132900	202607910	8900	8900	8900	8900	0
443	20241113	132800	202607910	8900	8900	8900	8900	2
444	20241113	132700	202590110	8900	8900	8900	8900	0
445	20241113	132600	202590110	8900	8900	8900	8900	0
446	20241113	132500	202590110	8900	8900	8900	8900	0
447	20241113	132400	202590110	8900	8900	8900	8900	0
448	20241113	132300	202590110	8900	8900	8900	8900	0
449	20241113	132200	202590110	8900	8900	8900	8900	11
450	20241113	132100	202492210	8900	8840	8900	8740	239
451	20241113	132000	200392150	8840	8770	8840	8770	1620
452	20241113	131900	186128750	8700	8740	8780	8650	3895
453	20241113	131800	152269070	8790	8790	8790	8790	0
454	20241113	131700	152269070	8790	8780	8790	8780	253
455	20241113	131600	150046610	8740	8760	8760	8740	225
456	20241113	131500	148076040	8760	8760	8760	8760	0
457	20241113	131400	148076040	8760	8770	8770	8760	301
458	20241113	131300	145437060	8800	8800	8800	8800	0
459	20241113	131200	145437060	8800	8800	8800	8800	0
460	20241113	131100	145437060	8800	8790	8800	8790	5
461	20241113	131000	145393090	8790	8780	8790	8770	319
462	20241113	130900	142595240	8800	8800	8800	8800	0
463	20241113	130800	142595240	8800	8800	8800	8800	171
464	20241113	130700	141090440	8780	8810	8810	8780	676
465	20241113	130600	135137250	8810	8810	8810	8810	0
466	20241113	130500	135137250	8810	8810	8810	8810	0
467	20241113	130400	135137250	8810	8820	8820	8810	35
468	20241113	130300	134828800	8890	8890	8890	8890	0
469	20241113	130200	134828800	8890	8890	8890	8890	0
470	20241113	130100	134828800	8890	8890	8890	8890	0
471	20241113	130000	134828800	8890	8890	8890	8890	0
472	20241113	125900	134828800	8890	8890	8890	8890	0
473	20241113	125800	134828800	8890	8890	8890	8890	0
474	20241113	125700	134828800	8890	8890	8890	8890	0
475	20241113	125600	134828800	8890	8890	8890	8890	0
476	20241113	125500	134828800	8890	8890	8890	8890	0
477	20241113	125400	134828800	8890	8890	8890	8890	0
478	20241113	125300	134828800	8890	8830	8890	8810	221
479	20241113	125200	132878810	8920	8920	8920	8920	0
480	20241113	125100	132878810	8920	8920	8920	8920	0
481	20241113	125000	132878810	8920	8920	8920	8920	0
482	20241113	124900	132878810	8920	8920	8920	8920	2
483	20241113	124800	132860970	8920	8920	8920	8920	0
484	20241113	124700	132860970	8920	8920	8920	8920	0
485	20241113	124600	132860970	8920	8920	8920	8920	0
486	20241113	124500	132860970	8920	8920	8920	8920	0
487	20241113	124400	132860970	8920	8920	8920	8920	0
488	20241113	124300	132860970	8920	8830	8920	8830	4
489	20241113	124200	132825380	8830	8830	8830	8830	23
490	20241113	124100	132622290	8830	8830	8830	8830	12
491	20241113	124000	132516330	8920	8920	8920	8920	10
492	20241113	123900	132427130	8920	8920	8920	8920	0
493	20241113	123800	132427130	8920	8920	8920	8920	0
494	20241113	123700	132427130	8920	8920	8920	8920	0
495	20241113	123600	132427130	8920	8920	8920	8920	1
496	20241113	123500	132418210	8920	8920	8920	8920	6
497	20241113	123400	132364690	8920	8920	8920	8920	0
498	20241113	123300	132364690	8920	8920	8920	8920	0
499	20241113	123200	132364690	8920	8920	8920	8920	0
500	20241113	123100	132364690	8920	8920	8920	8920	0
501	20241113	123000	132364690	8920	8920	8920	8920	5
502	20241113	122900	132320090	8920	8920	8920	8920	0
503	20241113	122800	132320090	8920	8920	8920	8920	0
504	20241113	122700	132320090	8920	8920	8920	8920	0
505	20241113	122600	132320090	8920	8920	8920	8920	0
506	20241113	122500	132320090	8920	8880	8920	8880	55
507	20241113	122400	131831320	8830	8830	8830	8830	3
508	20241113	122300	131804830	8880	8880	8880	8880	0
509	20241113	122200	131804830	8880	8880	8880	8880	0
510	20241113	122100	131804830	8880	8880	8880	8880	7
511	20241113	122000	131742670	8830	8830	8830	8830	0
512	20241113	121900	131742670	8830	8830	8830	8830	0
513	20241113	121800	131742670	8830	8830	8830	8830	0
514	20241113	121700	131742670	8830	8830	8830	8830	55
515	20241113	121600	131257020	8910	8910	8910	8910	0
516	20241113	121500	131257020	8910	8910	8910	8910	0
517	20241113	121400	131257020	8910	8910	8910	8910	0
518	20241113	121300	131257020	8910	8910	8910	8910	0
519	20241113	121200	131257020	8910	8910	8910	8910	0
520	20241113	121100	131257020	8910	8910	8910	8910	0
521	20241113	121000	131257020	8910	8910	8910	8910	0
522	20241113	120900	131257020	8910	8910	8910	8910	0
523	20241113	120800	131257020	8910	8910	8910	8910	113
524	20241113	120700	130250190	8910	8910	8910	8910	0
525	20241113	120600	130250190	8910	8910	8910	8910	0
526	20241113	120500	130250190	8910	8880	8910	8880	30
527	20241113	120400	129983350	8880	8860	8880	8860	17
528	20241113	120300	129832410	8850	8850	8850	8850	1414
529	20241113	120200	117318510	8850	8850	8850	8830	93
530	20241113	120100	116496300	8850	8850	8850	8850	135
531	20241113	120000	115301550	8850	8850	8850	8850	30
532	20241113	115900	115036050	8910	8900	8910	8900	18
533	20241113	115800	114875830	8900	8900	8900	8900	28
534	20241113	115700	114626630	8850	8850	8850	8850	0
535	20241113	115600	114626630	8850	8850	8850	8850	0
536	20241113	115500	114626630	8850	8850	8850	8850	25
537	20241113	115400	114405380	8900	8900	8900	8900	0
538	20241113	115300	114405380	8900	8900	8900	8900	0
539	20241113	115200	114405380	8900	8900	8900	8900	0
540	20241113	115100	114405380	8900	8900	8900	8900	0
541	20241113	115000	114405380	8900	8900	8900	8900	0
542	20241113	114900	114405380	8900	8900	8900	8900	0
543	20241113	114800	114405380	8900	8900	8900	8900	0
544	20241113	114700	114405380	8900	8900	8900	8900	2
545	20241113	114600	114387580	8900	8900	8900	8900	0
546	20241113	114500	114387580	8900	8900	8900	8900	0
547	20241113	114400	114387580	8900	8900	8900	8900	0
548	20241113	114300	114387580	8900	8900	8900	8900	3
549	20241113	114200	114360880	8900	8830	8900	8820	219
550	20241113	114100	112428710	8880	8830	8880	8830	194
551	20241113	114000	110715600	8870	8850	8870	8850	88
552	20241113	113900	109936640	8850	8850	8850	8850	11
553	20241113	113800	109839290	8840	8850	8850	8840	5
554	20241113	113700	109795080	8850	8850	8850	8850	0
555	20241113	113600	109795080	8850	8850	8850	8850	2
556	20241113	113500	109777380	8830	8830	8830	8830	23
557	20241113	113400	109574290	8830	8830	8830	8830	12
558	20241113	113300	109468330	8830	8830	8830	8830	0
559	20241113	113200	109468330	8830	8830	8830	8830	0
560	20241113	113100	109468330	8830	8830	8830	8830	0
561	20241113	113000	109468330	8830	8830	8830	8830	1
562	20241113	112900	109459500	8830	8830	8830	8830	0
563	20241113	112800	109459500	8830	8830	8830	8830	0
564	20241113	112700	109459500	8830	8830	8830	8830	5
565	20241113	112600	109415350	8840	8840	8840	8830	118
566	20241113	112500	108373130	8910	8910	8910	8910	0
567	20241113	112400	108373130	8910	8910	8910	8910	0
568	20241113	112300	108373130	8910	8910	8910	8910	0
569	20241113	112200	108373130	8910	8910	8910	8910	0
570	20241113	112100	108373130	8910	8910	8910	8910	52
571	20241113	112000	107909810	8850	8850	8850	8850	0
572	20241113	111900	107909810	8850	8850	8850	8850	304
573	20241113	111800	105219410	8860	8860	8860	8860	0
574	20241113	111700	105219410	8860	8860	8860	8860	10
575	20241113	111600	105130810	8920	8920	8920	8920	0
576	20241113	111500	105130810	8920	8920	8920	8920	0
577	20241113	111400	105130810	8920	8920	8920	8920	0
578	20241113	111300	105130810	8920	8920	8920	8920	0
579	20241113	111200	105130810	8920	8870	8920	8870	8
580	20241113	111100	105059800	8870	8880	8880	8870	21
581	20241113	111000	104873450	8880	8880	8880	8880	0
582	20241113	110900	104873450	8880	8880	8880	8880	0
583	20241113	110800	104873450	8880	8880	8880	8880	0
584	20241113	110700	104873450	8880	8880	8880	8880	0
585	20241113	110600	104873450	8880	8880	8880	8880	30
586	20241113	110500	104607050	8880	8880	8880	8880	10
587	20241113	110400	104518250	9000	9000	9000	9000	0
588	20241113	110300	104518250	9000	9000	9000	9000	0
589	20241113	110200	104518250	9000	9000	9000	9000	0
590	20241113	110100	104518250	9000	9000	9000	9000	0
591	20241113	110000	104518250	9000	9000	9000	9000	0
592	20241113	105900	104518250	9000	9000	9000	9000	2
593	20241113	105800	104500250	8950	8950	8950	8950	0
594	20241113	105700	104500250	8950	8980	9000	8950	12
595	20241113	105600	104392650	8950	8950	8950	8950	6
596	20241113	105500	104338950	8920	8920	8920	8920	0
597	20241113	105400	104338950	8920	8920	8920	8920	0
598	20241113	105300	104338950	8920	8920	8920	8920	0
599	20241113	105200	104338950	8920	8880	8930	8880	1149
600	20241113	105100	94115960	8870	8870	8870	8870	0
601	20241113	105000	94115960	8870	8870	8870	8870	522
602	20241113	104900	89485820	8880	8880	8880	8880	0
603	20241113	104800	89485820	8880	8880	8880	8880	20
604	20241113	104700	89308220	8880	8880	8880	8880	0
605	20241113	104600	89308220	8880	8880	8880	8880	2
606	20241113	104500	89290460	8810	8810	8810	8810	20
607	20241113	104400	89114260	8910	8910	8910	8910	0
608	20241113	104300	89114260	8910	8910	8910	8910	0
609	20241113	104200	89114260	8910	8910	8910	8910	0
610	20241113	104100	89114260	8910	8910	8910	8910	0
611	20241113	104000	89114260	8910	8910	8910	8910	0
612	20241113	103900	89114260	8910	8910	8910	8910	0
613	20241113	103800	89114260	8910	8910	8910	8910	0
614	20241113	103700	89114260	8910	8910	8910	8910	436
615	20241113	103600	85229500	8860	8860	8910	8860	1836
616	20241113	103500	68874750	8880	8880	8880	8880	300
617	20241113	103400	66210750	8900	8900	8900	8900	0
618	20241113	103300	66210750	8900	8900	8900	8900	0
619	20241113	103200	66210750	8900	8900	8900	8900	20
620	20241113	103100	66032750	8910	8910	8910	8910	0
621	20241113	103000	66032750	8910	8910	8910	8910	3
622	20241113	102900	66006020	8810	8850	8850	8810	610
623	20241113	102800	60608120	8910	8910	8910	8910	0
624	20241113	102700	60608120	8910	8920	8920	8910	849
625	20241113	102600	53040230	8950	8950	8950	8950	0
626	20241113	102500	53040230	8950	8950	8950	8950	0
627	20241113	102400	53040230	8950	8950	8950	8950	0
628	20241113	102300	53040230	8950	8950	8950	8950	72
629	20241113	102200	52395830	8950	8940	8950	8940	3
630	20241113	102100	52368990	8930	8930	8930	8930	300
631	20241113	102000	49689990	8940	8940	8940	8940	0
632	20241113	101900	49689990	8940	8940	8940	8940	0
633	20241113	101800	49689990	8940	8940	8940	8940	0
634	20241113	101700	49689990	8940	8940	8940	8940	0
635	20241113	101600	49689990	8940	8880	8940	8850	63
636	20241113	101500	49131600	8950	8910	8950	8900	1107
637	20241113	101400	39277480	8910	8910	8910	8910	1
638	20241113	101300	39268570	8980	8980	8980	8980	0
639	20241113	101200	39268570	8980	8980	8980	8980	0
640	20241113	101100	39268570	8980	8980	8980	8980	95
641	20241113	101000	38415470	8980	8980	8980	8980	0
642	20241113	100900	38415470	8980	8980	8980	8980	293
643	20241113	100800	35784330	8980	9010	9010	8980	69
644	20241113	100700	35164070	9030	9030	9030	9030	0
645	20241113	100600	35164070	9030	9030	9030	9030	0
646	20241113	100500	35164070	9030	9030	9030	9030	0
647	20241113	100400	35164070	9030	9020	9030	9020	19
648	20241113	100300	34992510	9030	9030	9030	9030	1
649	20241113	100200	34983480	9040	9040	9040	9040	22
650	20241113	100100	34784600	9090	9090	9090	9090	0
651	20241113	100000	34784600	9090	9090	9090	9090	1
652	20241113	095900	34775510	9050	9060	9060	9050	2
653	20241113	095800	34757400	9090	9090	9090	9090	0
654	20241113	095700	34757400	9090	9090	9090	9090	1
655	20241113	095600	34748310	9010	8990	9010	8990	549
656	20241113	095500	29811860	8990	8990	8990	8990	43
657	20241113	095400	29425290	8990	8990	8990	8990	141
658	20241113	095300	28157700	9000	9000	9000	9000	0
659	20241113	095200	28157700	9000	9000	9000	9000	102
660	20241113	095100	27239700	8880	8900	8900	8880	100
661	20241113	095000	26351680	8910	9110	9120	8910	900
662	20241113	094900	18218910	9120	9120	9120	9120	0
663	20241113	094800	18218910	9120	9120	9120	9120	0
664	20241113	094700	18218910	9120	9120	9120	9120	0
665	20241113	094600	18218910	9120	9120	9120	9120	2
666	20241113	094500	18200670	9120	9120	9120	9120	0
667	20241113	094400	18200670	9120	9070	9120	9070	117
668	20241113	094300	17138880	9120	9110	9120	9110	6
669	20241113	094200	17084190	9000	9000	9000	9000	0
670	20241113	094100	17084190	9000	9000	9000	9000	0
671	20241113	094000	17084190	9000	9110	9110	9000	103
672	20241113	093900	16146190	9110	9100	9110	9100	4
673	20241113	093800	16109780	9100	9100	9100	9100	0
674	20241113	093700	16109780	9100	9100	9100	9100	320
675	20241113	093600	13197780	9100	9100	9100	9100	0
676	20241113	093500	13197780	9100	9100	9100	9100	110
677	20241113	093400	12196780	9120	9120	9120	9120	0
678	20241113	093300	12196780	9120	9120	9120	9120	0
679	20241113	093200	12196780	9120	9120	9120	9120	5
680	20241113	093100	12151180	9130	9130	9130	9130	0
681	20241113	093000	12151180	9130	9130	9130	9130	2
682	20241113	092900	12132920	9140	9140	9140	9140	0
683	20241113	092800	12132920	9140	9140	9140	9140	7
684	20241113	092700	12068940	9000	9020	9020	9000	255
685	20241113	092600	9771890	9050	9050	9050	9050	0
686	20241113	092500	9771890	9050	9070	9070	9050	82
687	20241113	092400	9029160	9150	9150	9150	9150	0
688	20241113	092300	9029160	9150	9150	9150	9150	20
689	20241113	092200	8846160	9150	9150	9150	9150	7
690	20241113	092100	8782110	9150	9150	9150	9150	0
691	20241113	092000	8782110	9150	9150	9150	9150	3
692	20241113	091900	8754660	9060	9110	9110	9060	2
693	20241113	091800	8736490	9150	9120	9150	9120	4
694	20241113	091700	8699920	9150	9150	9150	9150	36
695	20241113	091600	8370520	9150	9150	9150	9150	5
696	20241113	091500	8324770	9150	9130	9150	9130	2
697	20241113	091400	8306490	9160	9160	9160	9160	0
698	20241113	091300	8306490	9160	9160	9160	9140	5
699	20241113	091200	8260720	9170	9170	9170	9170	0
700	20241113	091100	8260720	9170	9170	9170	9170	0
701	20241113	091000	8260720	9170	9170	9170	9170	0
702	20241113	090900	8260720	9170	9170	9170	9170	5
703	20241113	090800	8214870	9170	9170	9170	9170	39
704	20241113	090700	7857240	9170	9170	9170	9170	30
705	20241113	090600	7582140	9020	9160	9180	9020	305
706	20241113	090500	4797330	9150	9150	9150	9150	7
707	20241113	090400	4733280	9180	9180	9180	9180	17
708	20241113	090300	4577220	9180	9090	9180	9090	403
709	20241113	090200	902680	9100	9100	9100	9100	3
710	20241113	090100	875380	9100	9010	9100	9010	56
711	20241113	090000	369410	9010	9010	9010	9010	41