KissMeData/418620/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	212600	542419250	9770	9770	9770	9770	898
3	20241113	212500	542419250	9770	9770	9770	9770	0
4	20241113	212400	542419250	9770	9770	9770	9770	0
5	20241113	212300	542419250	9770	9770	9770	9770	0
6	20241113	212200	542419250	9770	9770	9770	9770	0
7	20241113	212100	542419250	9770	9770	9770	9770	0
8	20241113	212000	542419250	9770	9770	9770	9770	0
9	20241113	211900	542419250	9770	9770	9770	9770	0
10	20241113	211800	542419250	9770	9770	9770	9770	0
11	20241113	211700	542419250	9770	9770	9770	9770	0
12	20241113	211600	542419250	9770	9770	9770	9770	0
13	20241113	211500	542419250	9770	9770	9770	9770	0
14	20241113	211400	542419250	9770	9770	9770	9770	0
15	20241113	211300	542419250	9770	9770	9770	9770	0
16	20241113	211200	542419250	9770	9770	9770	9770	0
17	20241113	211100	542419250	9770	9770	9770	9770	0
18	20241113	211000	542419250	9770	9770	9770	9770	0
19	20241113	210900	542419250	9770	9770	9770	9770	0
20	20241113	210800	542419250	9770	9770	9770	9770	0
21	20241113	210700	542419250	9770	9770	9770	9770	0
22	20241113	210600	542419250	9770	9770	9770	9770	0
23	20241113	210500	542419250	9770	9770	9770	9770	0
24	20241113	210400	542419250	9770	9770	9770	9770	0
25	20241113	210300	542419250	9770	9770	9770	9770	0
26	20241113	210200	542419250	9770	9770	9770	9770	0
27	20241113	210100	542419250	9770	9770	9770	9770	0
28	20241113	210000	542419250	9770	9770	9770	9770	0
29	20241113	205900	542419250	9770	9770	9770	9770	0
30	20241113	205800	542419250	9770	9770	9770	9770	0
31	20241113	205700	542419250	9770	9770	9770	9770	0
32	20241113	205600	542419250	9770	9770	9770	9770	898
33	20241113	205500	542419250	9770	9770	9770	9770	0
34	20241113	205400	542419250	9770	9770	9770	9770	0
35	20241113	205300	542419250	9770	9770	9770	9770	0
36	20241113	205200	542419250	9770	9770	9770	9770	0
37	20241113	205100	542419250	9770	9770	9770	9770	0
38	20241113	205000	542419250	9770	9770	9770	9770	0
39	20241113	204900	542419250	9770	9770	9770	9770	0
40	20241113	204800	542419250	9770	9770	9770	9770	0
41	20241113	204700	542419250	9770	9770	9770	9770	0
42	20241113	204600	542419250	9770	9770	9770	9770	0
43	20241113	204500	542419250	9770	9770	9770	9770	0
44	20241113	204400	542419250	9770	9770	9770	9770	0
45	20241113	204300	542419250	9770	9770	9770	9770	0
46	20241113	204200	542419250	9770	9770	9770	9770	0
47	20241113	204100	542419250	9770	9770	9770	9770	0
48	20241113	204000	542419250	9770	9770	9770	9770	0
49	20241113	203900	542419250	9770	9770	9770	9770	0
50	20241113	203800	542419250	9770	9770	9770	9770	0
51	20241113	203700	542419250	9770	9770	9770	9770	0
52	20241113	203600	542419250	9770	9770	9770	9770	0
53	20241113	203500	542419250	9770	9770	9770	9770	0
54	20241113	203400	542419250	9770	9770	9770	9770	0
55	20241113	203300	542419250	9770	9770	9770	9770	0
56	20241113	203200	542419250	9770	9770	9770	9770	0
57	20241113	203100	542419250	9770	9770	9770	9770	0
58	20241113	203000	542419250	9770	9770	9770	9770	0
59	20241113	202900	542419250	9770	9770	9770	9770	0
60	20241113	202800	542419250	9770	9770	9770	9770	0
61	20241113	202700	542419250	9770	9770	9770	9770	0
62	20241113	202600	542419250	9770	9770	9770	9770	898
63	20241113	202500	542419250	9770	9770	9770	9770	0
64	20241113	202400	542419250	9770	9770	9770	9770	0
65	20241113	202300	542419250	9770	9770	9770	9770	0
66	20241113	202200	542419250	9770	9770	9770	9770	0
67	20241113	202100	542419250	9770	9770	9770	9770	0
68	20241113	202000	542419250	9770	9770	9770	9770	0
69	20241113	201900	542419250	9770	9770	9770	9770	0
70	20241113	201800	542419250	9770	9770	9770	9770	0
71	20241113	201700	542419250	9770	9770	9770	9770	0
72	20241113	201600	542419250	9770	9770	9770	9770	0
73	20241113	201500	542419250	9770	9770	9770	9770	0
74	20241113	201400	542419250	9770	9770	9770	9770	0
75	20241113	201300	542419250	9770	9770	9770	9770	0
76	20241113	201200	542419250	9770	9770	9770	9770	0
77	20241113	201100	542419250	9770	9770	9770	9770	0
78	20241113	201000	542419250	9770	9770	9770	9770	0
79	20241113	200900	542419250	9770	9770	9770	9770	0
80	20241113	200800	542419250	9770	9770	9770	9770	0
81	20241113	200700	542419250	9770	9770	9770	9770	0
82	20241113	200600	542419250	9770	9770	9770	9770	0
83	20241113	200500	542419250	9770	9770	9770	9770	0
84	20241113	200400	542419250	9770	9770	9770	9770	0
85	20241113	200300	542419250	9770	9770	9770	9770	0
86	20241113	200200	542419250	9770	9770	9770	9770	0
87	20241113	200100	542419250	9770	9770	9770	9770	0
88	20241113	200000	542419250	9770	9770	9770	9770	0
89	20241113	195900	542419250	9770	9770	9770	9770	0
90	20241113	195800	542419250	9770	9770	9770	9770	0
91	20241113	195700	542419250	9770	9770	9770	9770	0
92	20241113	195600	542419250	9770	9770	9770	9770	898
93	20241113	195500	542419250	9770	9770	9770	9770	0
94	20241113	195400	542419250	9770	9770	9770	9770	0
95	20241113	195300	542419250	9770	9770	9770	9770	0
96	20241113	195200	542419250	9770	9770	9770	9770	0
97	20241113	195100	542419250	9770	9770	9770	9770	0
98	20241113	195000	542419250	9770	9770	9770	9770	0
99	20241113	194900	542419250	9770	9770	9770	9770	0
100	20241113	194800	542419250	9770	9770	9770	9770	0
101	20241113	194700	542419250	9770	9770	9770	9770	0
102	20241113	194600	542419250	9770	9770	9770	9770	0
103	20241113	194500	542419250	9770	9770	9770	9770	0
104	20241113	194400	542419250	9770	9770	9770	9770	0
105	20241113	194300	542419250	9770	9770	9770	9770	0
106	20241113	194200	542419250	9770	9770	9770	9770	0
107	20241113	194100	542419250	9770	9770	9770	9770	0
108	20241113	194000	542419250	9770	9770	9770	9770	0
109	20241113	193900	542419250	9770	9770	9770	9770	0
110	20241113	193800	542419250	9770	9770	9770	9770	0
111	20241113	193700	542419250	9770	9770	9770	9770	0
112	20241113	193600	542419250	9770	9770	9770	9770	0
113	20241113	193500	542419250	9770	9770	9770	9770	0
114	20241113	193400	542419250	9770	9770	9770	9770	0
115	20241113	193300	542419250	9770	9770	9770	9770	0
116	20241113	193200	542419250	9770	9770	9770	9770	0
117	20241113	193100	542419250	9770	9770	9770	9770	0
118	20241113	193000	542419250	9770	9770	9770	9770	0
119	20241113	192900	542419250	9770	9770	9770	9770	0
120	20241113	192800	542419250	9770	9770	9770	9770	0
121	20241113	192700	542419250	9770	9770	9770	9770	0
122	20241113	192600	542419250	9770	9770	9770	9770	898
123	20241113	192500	542419250	9770	9770	9770	9770	0
124	20241113	192400	542419250	9770	9770	9770	9770	0
125	20241113	192300	542419250	9770	9770	9770	9770	0
126	20241113	192200	542419250	9770	9770	9770	9770	0
127	20241113	192100	542419250	9770	9770	9770	9770	0
128	20241113	192000	542419250	9770	9770	9770	9770	0
129	20241113	191900	542419250	9770	9770	9770	9770	0
130	20241113	191800	542419250	9770	9770	9770	9770	0
131	20241113	191700	542419250	9770	9770	9770	9770	0
132	20241113	191600	542419250	9770	9770	9770	9770	0
133	20241113	191500	542419250	9770	9770	9770	9770	0
134	20241113	191400	542419250	9770	9770	9770	9770	0
135	20241113	191300	542419250	9770	9770	9770	9770	0
136	20241113	191200	542419250	9770	9770	9770	9770	0
137	20241113	191100	542419250	9770	9770	9770	9770	0
138	20241113	191000	542419250	9770	9770	9770	9770	0
139	20241113	190900	542419250	9770	9770	9770	9770	0
140	20241113	190800	542419250	9770	9770	9770	9770	0
141	20241113	190700	542419250	9770	9770	9770	9770	0
142	20241113	190600	542419250	9770	9770	9770	9770	0
143	20241113	190500	542419250	9770	9770	9770	9770	0
144	20241113	190400	542419250	9770	9770	9770	9770	0
145	20241113	190300	542419250	9770	9770	9770	9770	0
146	20241113	190200	542419250	9770	9770	9770	9770	0
147	20241113	190100	542419250	9770	9770	9770	9770	0
148	20241113	190000	542419250	9770	9770	9770	9770	0
149	20241113	185900	542419250	9770	9770	9770	9770	0
150	20241113	185800	542419250	9770	9770	9770	9770	0
151	20241113	185700	542419250	9770	9770	9770	9770	0
152	20241113	185600	542419250	9770	9770	9770	9770	898
153	20241113	185500	542419250	9770	9770	9770	9770	0
154	20241113	185400	542419250	9770	9770	9770	9770	0
155	20241113	185300	542419250	9770	9770	9770	9770	0
156	20241113	185200	542419250	9770	9770	9770	9770	0
157	20241113	185100	542419250	9770	9770	9770	9770	0
158	20241113	185000	542419250	9770	9770	9770	9770	0
159	20241113	184900	542419250	9770	9770	9770	9770	0
160	20241113	184800	542419250	9770	9770	9770	9770	0
161	20241113	184700	542419250	9770	9770	9770	9770	0
162	20241113	184600	542419250	9770	9770	9770	9770	0
163	20241113	184500	542419250	9770	9770	9770	9770	0
164	20241113	184400	542419250	9770	9770	9770	9770	0
165	20241113	184300	542419250	9770	9770	9770	9770	0
166	20241113	184200	542419250	9770	9770	9770	9770	0
167	20241113	184100	542419250	9770	9770	9770	9770	0
168	20241113	184000	542419250	9770	9770	9770	9770	0
169	20241113	183900	542419250	9770	9770	9770	9770	0
170	20241113	183800	542419250	9770	9770	9770	9770	0
171	20241113	183700	542419250	9770	9770	9770	9770	0
172	20241113	183600	542419250	9770	9770	9770	9770	0
173	20241113	183500	542419250	9770	9770	9770	9770	0
174	20241113	183400	542419250	9770	9770	9770	9770	0
175	20241113	183300	542419250	9770	9770	9770	9770	0
176	20241113	183200	542419250	9770	9770	9770	9770	0
177	20241113	183100	542419250	9770	9770	9770	9770	0
178	20241113	183000	542419250	9770	9770	9770	9770	0
179	20241113	182900	542419250	9770	9770	9770	9770	0
180	20241113	182800	542419250	9770	9770	9770	9770	0
181	20241113	182700	542419250	9770	9770	9770	9770	0
182	20241113	182600	542419250	9770	9770	9770	9770	898
183	20241113	182500	542419250	9770	9770	9770	9770	0
184	20241113	182400	542419250	9770	9770	9770	9770	0
185	20241113	182300	542419250	9770	9770	9770	9770	0
186	20241113	182200	542419250	9770	9770	9770	9770	0
187	20241113	182100	542419250	9770	9770	9770	9770	0
188	20241113	182000	542419250	9770	9770	9770	9770	0
189	20241113	181900	542419250	9770	9770	9770	9770	0
190	20241113	181800	542419250	9770	9770	9770	9770	0
191	20241113	181700	542419250	9770	9770	9770	9770	0
192	20241113	181600	542419250	9770	9770	9770	9770	0
193	20241113	181500	542419250	9770	9770	9770	9770	0
194	20241113	181400	542419250	9770	9770	9770	9770	0
195	20241113	181300	542419250	9770	9770	9770	9770	0
196	20241113	181200	542419250	9770	9770	9770	9770	0
197	20241113	181100	542419250	9770	9770	9770	9770	0
198	20241113	181000	542419250	9770	9770	9770	9770	0
199	20241113	180900	542419250	9770	9770	9770	9770	0
200	20241113	180800	542419250	9770	9770	9770	9770	0
201	20241113	180700	542419250	9770	9770	9770	9770	0
202	20241113	180600	542419250	9770	9770	9770	9770	0
203	20241113	180500	542419250	9770	9770	9770	9770	0
204	20241113	180400	542419250	9770	9770	9770	9770	0
205	20241113	180300	542419250	9770	9770	9770	9770	0
206	20241113	180200	542419250	9770	9770	9770	9770	0
207	20241113	180100	542419250	9770	9770	9770	9770	0
208	20241113	180000	542419250	9770	9770	9770	9770	0
209	20241113	175900	542419250	9770	9770	9770	9770	0
210	20241113	175800	542419250	9770	9770	9770	9770	0
211	20241113	175700	542419250	9770	9770	9770	9770	0
212	20241113	175600	542419250	9770	9770	9770	9770	898
213	20241113	175500	542419250	9770	9770	9770	9770	0
214	20241113	175400	542419250	9770	9770	9770	9770	0
215	20241113	175300	542419250	9770	9770	9770	9770	0
216	20241113	175200	542419250	9770	9770	9770	9770	0
217	20241113	175100	542419250	9770	9770	9770	9770	0
218	20241113	175000	542419250	9770	9770	9770	9770	0
219	20241113	174900	542419250	9770	9770	9770	9770	0
220	20241113	174800	542419250	9770	9770	9770	9770	0
221	20241113	174700	542419250	9770	9770	9770	9770	0
222	20241113	174600	542419250	9770	9770	9770	9770	0
223	20241113	174500	542419250	9770	9770	9770	9770	0
224	20241113	174400	542419250	9770	9770	9770	9770	0
225	20241113	174300	542419250	9770	9770	9770	9770	0
226	20241113	174200	542419250	9770	9770	9770	9770	0
227	20241113	174100	542419250	9770	9770	9770	9770	0
228	20241113	174000	542419250	9770	9770	9770	9770	0
229	20241113	173900	542419250	9770	9770	9770	9770	0
230	20241113	173800	542419250	9770	9770	9770	9770	0
231	20241113	173700	542419250	9770	9770	9770	9770	0
232	20241113	173600	542419250	9770	9770	9770	9770	0
233	20241113	173500	542419250	9770	9770	9770	9770	0
234	20241113	173400	542419250	9770	9770	9770	9770	0
235	20241113	173300	542419250	9770	9770	9770	9770	0
236	20241113	173200	542419250	9770	9770	9770	9770	0
237	20241113	173100	542419250	9770	9770	9770	9770	0
238	20241113	173000	542419250	9770	9770	9770	9770	0
239	20241113	172900	542419250	9770	9770	9770	9770	0
240	20241113	172800	542419250	9770	9770	9770	9770	0
241	20241113	172700	542419250	9770	9770	9770	9770	0
242	20241113	172600	542419250	9770	9770	9770	9770	898
243	20241113	172500	542419250	9770	9770	9770	9770	0
244	20241113	172400	542419250	9770	9770	9770	9770	0
245	20241113	172300	542419250	9770	9770	9770	9770	0
246	20241113	172200	542419250	9770	9770	9770	9770	0
247	20241113	172100	542419250	9770	9770	9770	9770	0
248	20241113	172000	542419250	9770	9770	9770	9770	0
249	20241113	171900	542419250	9770	9770	9770	9770	0
250	20241113	171800	542419250	9770	9770	9770	9770	0
251	20241113	171700	542419250	9770	9770	9770	9770	0
252	20241113	171600	542419250	9770	9770	9770	9770	0
253	20241113	171500	542419250	9770	9770	9770	9770	0
254	20241113	171400	542419250	9770	9770	9770	9770	0
255	20241113	171300	542419250	9770	9770	9770	9770	0
256	20241113	171200	542419250	9770	9770	9770	9770	0
257	20241113	171100	542419250	9770	9770	9770	9770	0
258	20241113	171000	542419250	9770	9770	9770	9770	0
259	20241113	170900	542419250	9770	9770	9770	9770	0
260	20241113	170800	542419250	9770	9770	9770	9770	0
261	20241113	170700	542419250	9770	9770	9770	9770	0
262	20241113	170600	542419250	9770	9770	9770	9770	0
263	20241113	170500	542419250	9770	9770	9770	9770	0
264	20241113	170400	542419250	9770	9770	9770	9770	0
265	20241113	170300	542419250	9770	9770	9770	9770	0
266	20241113	170200	542419250	9770	9770	9770	9770	0
267	20241113	170100	542419250	9770	9770	9770	9770	0
268	20241113	170000	542419250	9770	9770	9770	9770	0
269	20241113	165900	542419250	9770	9770	9770	9770	0
270	20241113	165800	542419250	9770	9770	9770	9770	0
271	20241113	165700	542419250	9770	9770	9770	9770	0
272	20241113	165600	542419250	9770	9770	9770	9770	898
273	20241113	165500	542419250	9770	9770	9770	9770	0
274	20241113	165400	542419250	9770	9770	9770	9770	0
275	20241113	165300	542419250	9770	9770	9770	9770	0
276	20241113	165200	542419250	9770	9770	9770	9770	0
277	20241113	165100	542419250	9770	9770	9770	9770	0
278	20241113	165000	542419250	9770	9770	9770	9770	0
279	20241113	164900	542419250	9770	9770	9770	9770	0
280	20241113	164800	542419250	9770	9770	9770	9770	0
281	20241113	164700	542419250	9770	9770	9770	9770	0
282	20241113	164600	542419250	9770	9770	9770	9770	0
283	20241113	164500	542419250	9770	9770	9770	9770	0
284	20241113	164400	542419250	9770	9770	9770	9770	0
285	20241113	164300	542419250	9770	9770	9770	9770	0
286	20241113	164200	542419250	9770	9770	9770	9770	0
287	20241113	164100	542419250	9770	9770	9770	9770	0
288	20241113	164000	542419250	9770	9770	9770	9770	0
289	20241113	163900	542419250	9770	9770	9770	9770	0
290	20241113	163800	542419250	9770	9770	9770	9770	0
291	20241113	163700	542419250	9770	9770	9770	9770	0
292	20241113	163600	542419250	9770	9770	9770	9770	0
293	20241113	163500	542419250	9770	9770	9770	9770	0
294	20241113	163400	542419250	9770	9770	9770	9770	0
295	20241113	163300	542419250	9770	9770	9770	9770	0
296	20241113	163200	542419250	9770	9770	9770	9770	0
297	20241113	163100	542419250	9770	9770	9770	9770	0
298	20241113	163000	542419250	9770	9770	9770	9770	0
299	20241113	162900	542419250	9770	9770	9770	9770	0
300	20241113	162800	542419250	9770	9770	9770	9770	0
301	20241113	162700	542419250	9770	9770	9770	9770	0
302	20241113	162600	542419250	9770	9770	9770	9770	898
303	20241113	162500	542419250	9770	9770	9770	9770	0
304	20241113	162400	542419250	9770	9770	9770	9770	0
305	20241113	162300	542419250	9770	9770	9770	9770	0
306	20241113	162200	542419250	9770	9770	9770	9770	0
307	20241113	162100	542419250	9770	9770	9770	9770	0
308	20241113	162000	542419250	9770	9770	9770	9770	0
309	20241113	161900	542419250	9770	9770	9770	9770	0
310	20241113	161800	542419250	9770	9770	9770	9770	0
311	20241113	161700	542419250	9770	9770	9770	9770	0
312	20241113	161600	542419250	9770	9770	9770	9770	0
313	20241113	161500	542419250	9770	9770	9770	9770	0
314	20241113	161400	542419250	9770	9770	9770	9770	0
315	20241113	161300	542419250	9770	9770	9770	9770	0
316	20241113	161200	542419250	9770	9770	9770	9770	0
317	20241113	161100	542419250	9770	9770	9770	9770	0
318	20241113	161000	542419250	9770	9770	9770	9770	0
319	20241113	160900	542419250	9770	9770	9770	9770	0
320	20241113	160800	542419250	9770	9770	9770	9770	0
321	20241113	160700	542419250	9770	9770	9770	9770	0
322	20241113	160600	542419250	9770	9770	9770	9770	0
323	20241113	160500	542419250	9770	9770	9770	9770	0
324	20241113	160400	542419250	9770	9770	9770	9770	0
325	20241113	160300	542419250	9770	9770	9770	9770	0
326	20241113	160200	542419250	9770	9770	9770	9770	0
327	20241113	160100	542419250	9770	9770	9770	9770	0
328	20241113	160000	542419250	9770	9770	9770	9770	0
329	20241113	155900	542419250	9770	9770	9770	9770	0
330	20241113	155800	542419250	9770	9770	9770	9770	0
331	20241113	155700	542419250	9770	9770	9770	9770	0
332	20241113	155600	542419250	9770	9770	9770	9770	898
333	20241113	155500	542419250	9770	9770	9770	9770	0
334	20241113	155400	542419250	9770	9770	9770	9770	0
335	20241113	155300	542419250	9770	9770	9770	9770	0
336	20241113	155200	542419250	9770	9770	9770	9770	0
337	20241113	155100	542419250	9770	9770	9770	9770	0
338	20241113	155000	542419250	9770	9770	9770	9770	0
339	20241113	154900	542419250	9770	9770	9770	9770	0
340	20241113	154800	542419250	9770	9770	9770	9770	0
341	20241113	154700	542419250	9770	9770	9770	9770	0
342	20241113	154600	542419250	9770	9770	9770	9770	0
343	20241113	154500	542419250	9770	9770	9770	9770	0
344	20241113	154400	542419250	9770	9770	9770	9770	0
345	20241113	154300	542419250	9770	9770	9770	9770	0
346	20241113	154200	542419250	9770	9770	9770	9770	0
347	20241113	154100	542419250	9770	9770	9770	9770	0
348	20241113	154000	542419250	9770	9770	9770	9770	0
349	20241113	153900	542419250	9770	9770	9770	9770	0
350	20241113	153800	542419250	9770	9770	9770	9770	0
351	20241113	153700	542419250	9770	9770	9770	9770	0
352	20241113	153600	542419250	9770	9770	9770	9770	0
353	20241113	153500	542419250	9770	9770	9770	9770	0
354	20241113	153400	542419250	9770	9770	9770	9770	0
355	20241113	153300	542419250	9770	9770	9770	9770	0
356	20241113	153200	542419250	9770	9770	9770	9770	0
357	20241113	153100	542419250	9770	9770	9770	9770	0
358	20241113	153000	542419250	9770	9770	9770	9770	898
359	20241113	152900	533645790	9750	9750	9750	9750	0
360	20241113	152800	533645790	9750	9750	9750	9750	0
361	20241113	152700	533645790	9750	9750	9750	9750	0
362	20241113	152600	533645790	9750	9750	9750	9750	0
363	20241113	152500	533645790	9750	9750	9750	9750	0
364	20241113	152400	533645790	9750	9750	9750	9750	0
365	20241113	152300	533645790	9750	9750	9750	9750	0
366	20241113	152200	533645790	9750	9750	9750	9750	0
367	20241113	152100	533645790	9750	9750	9750	9750	0
368	20241113	152000	533645790	9750	9750	9750	9750	0
369	20241113	151900	533645790	9750	9750	9750	9750	10
370	20241113	151800	533548290	9770	9560	9780	9560	889
371	20241113	151700	525004770	9560	9560	9560	9560	2
372	20241113	151600	524985650	9570	9560	9570	9560	9
373	20241113	151500	524899600	9570	9570	9570	9520	6
374	20241113	151400	524842230	9570	9520	9570	9520	7
375	20241113	151300	524775540	9560	9560	9560	9560	0
376	20241113	151200	524775540	9560	9570	9570	9520	36
377	20241113	151100	524432690	9560	9560	9560	9560	2
378	20241113	151000	524413570	9520	9540	9540	9500	87
379	20241113	150900	523584930	9580	9580	9580	9580	536
380	20241113	150800	518450050	9580	9580	9580	9580	3
381	20241113	150700	518421310	9580	9580	9580	9580	0
382	20241113	150600	518421310	9580	9580	9580	9580	0
383	20241113	150500	518421310	9580	9580	9580	9580	0
384	20241113	150400	518421310	9580	9580	9580	9580	69
385	20241113	150300	517760290	9570	9560	9570	9560	467
386	20241113	150200	513294630	9560	9560	9560	9560	0
387	20241113	150100	513294630	9560	9560	9560	9560	1
388	20241113	150000	513285070	9570	9570	9570	9570	16
389	20241113	145900	513131950	9580	9580	9580	9580	0
390	20241113	145800	513131950	9580	9580	9580	9580	0
391	20241113	145700	513131950	9580	9580	9580	9580	0
392	20241113	145600	513131950	9580	9580	9580	9580	12
393	20241113	145500	513016990	9580	9580	9580	9580	0
394	20241113	145400	513016990	9580	9580	9580	9580	99
395	20241113	145300	512068570	9570	9570	9570	9570	0
396	20241113	145200	512068570	9570	9570	9570	9570	21
397	20241113	145100	511867600	9540	9540	9540	9540	0
398	20241113	145000	511867600	9540	9540	9540	9540	0
399	20241113	144900	511867600	9540	9580	9590	9510	673
400	20241113	144800	505446380	9580	9680	9680	9580	1471
401	20241113	144700	491302890	9790	9790	9790	9790	0
402	20241113	144600	491302890	9790	9790	9790	9790	0
403	20241113	144500	491302890	9790	9790	9790	9790	6
404	20241113	144400	491244150	9670	9680	9680	9670	373
405	20241113	144300	487633620	9710	9710	9710	9710	0
406	20241113	144200	487633620	9710	9710	9710	9710	0
407	20241113	144100	487633620	9710	9710	9710	9710	0
408	20241113	144000	487633620	9710	9710	9710	9710	0
409	20241113	143900	487633620	9710	9980	9980	9700	521
410	20241113	143800	482579440	9980	9830	9990	9830	3013
411	20241113	143700	452808340	9840	9720	9840	9710	2000
412	20241113	143600	433238890	9770	9650	9770	9650	1000
413	20241113	143500	423491230	9710	9710	9710	9710	2
414	20241113	143400	423471810	9770	9470	9770	9470	1000
415	20241113	143300	413805530	9490	9490	9490	9490	0
416	20241113	143200	413805530	9490	9490	9490	9490	0
417	20241113	143100	413805530	9490	9490	9490	9490	1
418	20241113	143000	413796040	9420	9420	9420	9420	14
419	20241113	142900	413664160	9490	9490	9490	9490	0
420	20241113	142800	413664160	9490	9420	9490	9420	76
421	20241113	142700	412948170	9420	9400	9420	9400	9
422	20241113	142600	412863550	9300	9390	9390	9300	104
423	20241113	142500	411891950	9390	9310	9390	9300	228
424	20241113	142400	409770760	9300	9370	9370	9300	1397
425	20241113	142300	396735790	9430	9420	9430	9420	312
426	20241113	142200	393796520	9400	9400	9400	9400	194
427	20241113	142100	391972920	9430	9420	9430	9420	45
428	20241113	142000	391548580	9300	9500	9500	9300	3378
429	20241113	141900	359642370	9500	9520	9520	9500	350
430	20241113	141800	356312810	9530	9530	9530	9520	714
431	20241113	141700	349510450	9560	9530	9560	9520	1003
432	20241113	141600	339951850	9530	9530	9530	9530	501
433	20241113	141500	335177320	9550	9550	9550	9550	0
434	20241113	141400	335177320	9550	9540	9550	9540	101
435	20241113	141300	334213770	9530	9540	9540	9530	73
436	20241113	141200	333517950	9540	9560	9560	9540	172
437	20241113	141100	331875150	9570	9570	9570	9570	0
438	20241113	141000	331875150	9570	9570	9570	9570	51
439	20241113	140900	331387080	9570	9570	9570	9570	0
440	20241113	140800	331387080	9570	9570	9570	9570	0
441	20241113	140700	331387080	9570	9570	9570	9570	0
442	20241113	140600	331387080	9570	9570	9570	9570	1
443	20241113	140500	331377510	9570	9570	9570	9570	130
444	20241113	140400	330133410	9570	9570	9570	9570	0
445	20241113	140300	330133410	9570	9570	9570	9570	0
446	20241113	140200	330133410	9570	9570	9570	9570	0
447	20241113	140100	330133410	9570	9570	9570	9570	0
448	20241113	140000	330133410	9570	9570	9570	9570	0
449	20241113	135900	330133410	9570	9570	9570	9570	0
450	20241113	135800	330133410	9570	9570	9570	9570	0
451	20241113	135700	330133410	9570	9570	9570	9570	40
452	20241113	135600	329750610	9570	9560	9570	9560	67
453	20241113	135500	329110080	9550	9550	9550	9550	0
454	20241113	135400	329110080	9550	9550	9550	9550	0
455	20241113	135300	329110080	9550	9550	9550	9550	0
456	20241113	135200	329110080	9550	9550	9550	9550	14
457	20241113	135100	328976380	9540	9540	9540	9540	0
458	20241113	135000	328976380	9540	9550	9550	9540	130
459	20241113	134900	327736080	9550	9570	9570	9550	735
460	20241113	134800	320711590	9640	9640	9640	9640	0
461	20241113	134700	320711590	9640	9640	9640	9640	0
462	20241113	134600	320711590	9640	9580	9640	9580	11
463	20241113	134500	320606150	9600	9600	9600	9600	20
464	20241113	134400	320414150	9670	9670	9670	9670	1
465	20241113	134300	320404480	9600	9600	9600	9600	14
466	20241113	134200	320270080	9600	9600	9600	9600	100
467	20241113	134100	319310080	9600	9600	9600	9600	1
468	20241113	134000	319300480	9600	9600	9600	9600	2
469	20241113	133900	319281280	9600	9600	9600	9600	57
470	20241113	133800	318734080	9600	9610	9610	9600	20
471	20241113	133700	318541890	9610	9620	9620	9610	703
472	20241113	133600	311786030	9630	9630	9630	9630	30
473	20241113	133500	311497130	9640	9640	9640	9640	50
474	20241113	133400	311015130	9640	9640	9640	9640	0
475	20241113	133300	311015130	9640	9640	9640	9640	69
476	20241113	133200	310349970	9670	9670	9670	9670	400
477	20241113	133100	306481970	9670	9670	9670	9670	0
478	20241113	133000	306481970	9670	9670	9670	9670	510
479	20241113	132900	301550270	9680	9670	9680	9670	44
480	20241113	132800	301124700	9670	9670	9670	9670	0
481	20241113	132700	301124700	9670	9670	9670	9670	62
482	20241113	132600	300525160	9630	9630	9630	9630	20
483	20241113	132500	300332560	9650	9650	9650	9650	0
484	20241113	132400	300332560	9650	9650	9650	9650	0
485	20241113	132300	300332560	9650	9650	9650	9650	10
486	20241113	132200	300236060	9650	9650	9650	9650	50
487	20241113	132100	299753560	9620	9610	9620	9610	639
488	20241113	132000	293606730	9600	9600	9600	9600	0
489	20241113	131900	293606730	9600	9600	9600	9600	0
490	20241113	131800	293606730	9600	9600	9600	9600	0
491	20241113	131700	293606730	9600	9600	9600	9600	0
492	20241113	131600	293606730	9600	9600	9600	9600	10
493	20241113	131500	293510730	9590	9590	9590	9590	0
494	20241113	131400	293510730	9590	9590	9590	9590	19
495	20241113	131300	293328520	9590	9590	9590	9590	0
496	20241113	131200	293328520	9590	9590	9590	9590	0
497	20241113	131100	293328520	9590	9590	9590	9590	1
498	20241113	131000	293318930	9610	9610	9610	9610	0
499	20241113	130900	293318930	9610	9610	9610	9610	0
500	20241113	130800	293318930	9610	9610	9610	9610	85
501	20241113	130700	292502080	9600	9600	9600	9600	187
502	20241113	130600	290706880	9570	9570	9570	9570	0
503	20241113	130500	290706880	9570	9570	9570	9560	428
504	20241113	130400	286614000	9570	9570	9570	9570	0
505	20241113	130300	286614000	9570	9570	9570	9570	0
506	20241113	130200	286614000	9570	9570	9570	9570	0
507	20241113	130100	286614000	9570	9570	9570	9570	0
508	20241113	130000	286614000	9570	9570	9570	9570	8
509	20241113	125900	286537440	9570	9570	9570	9570	0
510	20241113	125800	286537440	9570	9570	9570	9570	0
511	20241113	125700	286537440	9570	9570	9570	9570	11
512	20241113	125600	286432170	9590	9590	9590	9590	0
513	20241113	125500	286432170	9590	9590	9590	9590	0
514	20241113	125400	286432170	9590	9590	9590	9590	0
515	20241113	125300	286432170	9590	9590	9590	9590	0
516	20241113	125200	286432170	9590	9590	9590	9590	0
517	20241113	125100	286432170	9590	9590	9590	9590	0
518	20241113	125000	286432170	9590	9590	9590	9590	1
519	20241113	124900	286422580	9570	9570	9570	9570	0
520	20241113	124800	286422580	9570	9570	9570	9570	0
521	20241113	124700	286422580	9570	9570	9570	9570	0
522	20241113	124600	286422580	9570	9570	9570	9570	0
523	20241113	124500	286422580	9570	9570	9570	9570	0
524	20241113	124400	286422580	9570	9570	9570	9570	94
525	20241113	124300	285523000	9580	9580	9580	9580	0
526	20241113	124200	285523000	9580	9580	9580	9580	0
527	20241113	124100	285523000	9580	9580	9580	9580	0
528	20241113	124000	285523000	9580	9580	9580	9580	10
529	20241113	123900	285427200	9600	9600	9600	9600	0
530	20241113	123800	285427200	9600	9600	9600	9600	0
531	20241113	123700	285427200	9600	9600	9600	9600	10
532	20241113	123600	285331200	9610	9610	9610	9610	1
533	20241113	123500	285321590	9560	9560	9560	9560	0
534	20241113	123400	285321590	9560	9560	9560	9560	0
535	20241113	123300	285321590	9560	9560	9560	9560	0
536	20241113	123200	285321590	9560	9560	9560	9560	0
537	20241113	123100	285321590	9560	9600	9600	9560	343
538	20241113	123000	282037640	9630	9630	9630	9630	1
539	20241113	122900	282028010	9640	9640	9640	9640	0
540	20241113	122800	282028010	9640	9640	9640	9640	0
541	20241113	122700	282028010	9640	9640	9640	9640	0
542	20241113	122600	282028010	9640	9640	9640	9640	0
543	20241113	122500	282028010	9640	9640	9640	9640	10
544	20241113	122400	281931610	9640	9640	9640	9640	110
545	20241113	122300	280871210	9640	9590	9640	9590	7
546	20241113	122200	280803980	9640	9640	9640	9640	0
547	20241113	122100	280803980	9640	9640	9640	9640	0
548	20241113	122000	280803980	9640	9640	9640	9640	0
549	20241113	121900	280803980	9640	9640	9640	9640	0
550	20241113	121800	280803980	9640	9640	9640	9640	0
551	20241113	121700	280803980	9640	9640	9640	9640	0
552	20241113	121600	280803980	9640	9640	9640	9640	7
553	20241113	121500	280736500	9640	9640	9640	9640	0
554	20241113	121400	280736500	9640	9640	9640	9640	0
555	20241113	121300	280736500	9640	9590	9640	9590	141
556	20241113	121200	279381960	9600	9600	9600	9600	59
557	20241113	121100	278815560	9590	9590	9590	9590	14
558	20241113	121000	278681300	9590	9590	9590	9590	0
559	20241113	120900	278681300	9590	9590	9590	9590	10
560	20241113	120800	278585400	9610	9610	9610	9610	3
561	20241113	120700	278556570	9610	9590	9620	9590	32
562	20241113	120600	278249230	9600	9600	9600	9600	50
563	20241113	120500	277769230	9600	9600	9600	9600	0
564	20241113	120400	277769230	9600	9590	9600	9590	152
565	20241113	120300	276310550	9600	9600	9600	9600	138
566	20241113	120200	274985750	9570	9560	9570	9560	67
567	20241113	120100	274344570	9590	9590	9590	9590	10
568	20241113	120000	274248670	9600	9600	9600	9600	0
569	20241113	115900	274248670	9600	9600	9600	9600	0
570	20241113	115800	274248670	9600	9600	9600	9600	0
571	20241113	115700	274248670	9600	9600	9600	9600	0
572	20241113	115600	274248670	9600	9600	9600	9600	0
573	20241113	115500	274248670	9600	9600	9600	9600	0
574	20241113	115400	274248670	9600	9600	9600	9600	0
575	20241113	115300	274248670	9600	9600	9600	9600	0
576	20241113	115200	274248670	9600	9600	9600	9600	0
577	20241113	115100	274248670	9600	9600	9600	9600	0
578	20241113	115000	274248670	9600	9600	9600	9600	310
579	20241113	114900	271272670	9600	9600	9600	9600	0
580	20241113	114800	271272670	9600	9600	9600	9600	0
581	20241113	114700	271272670	9600	9600	9600	9600	0
582	20241113	114600	271272670	9600	9600	9600	9600	0
583	20241113	114500	271272670	9600	9600	9600	9600	0
584	20241113	114400	271272670	9600	9590	9600	9590	194
585	20241113	114300	269410390	9530	9530	9530	9530	0
586	20241113	114200	269410390	9530	9530	9530	9530	0
587	20241113	114100	269410390	9530	9530	9530	9530	0
588	20241113	114000	269410390	9530	9530	9530	9530	0
589	20241113	113900	269410390	9530	9530	9530	9530	0
590	20241113	113800	269410390	9530	9530	9530	9530	0
591	20241113	113700	269410390	9530	9590	9590	9530	2052
592	20241113	113600	249851710	9530	9530	9530	9530	0
593	20241113	113500	249851710	9530	9530	9530	9530	0
594	20241113	113400	249851710	9530	9590	9590	9530	242
595	20241113	113300	247538150	9560	9560	9560	9560	0
596	20241113	113200	247538150	9560	9560	9560	9560	5
597	20241113	113100	247490350	9560	9560	9560	9560	25
598	20241113	113000	247251350	9560	9560	9560	9560	0
599	20241113	112900	247251350	9560	9560	9560	9560	0
600	20241113	112800	247251350	9560	9560	9560	9560	0
601	20241113	112700	247251350	9560	9560	9560	9560	0
602	20241113	112600	247251350	9560	9560	9560	9560	0
603	20241113	112500	247251350	9560	9560	9560	9560	0
604	20241113	112400	247251350	9560	9560	9560	9560	0
605	20241113	112300	247251350	9560	9560	9560	9560	0
606	20241113	112200	247251350	9560	9560	9560	9560	200
607	20241113	112100	245339350	9560	9560	9560	9560	0
608	20241113	112000	245339350	9560	9560	9560	9560	34
609	20241113	111900	245014310	9560	9560	9560	9560	0
610	20241113	111800	245014310	9560	9560	9560	9560	0
611	20241113	111700	245014310	9560	9570	9570	9560	100
612	20241113	111600	244058210	9630	9630	9630	9630	53
613	20241113	111500	243547820	9610	9610	9610	9610	0
614	20241113	111400	243547820	9610	9610	9610	9610	303
615	20241113	111300	240635990	9600	9600	9600	9600	0
616	20241113	111200	240635990	9600	9540	9600	9540	206
617	20241113	111100	238658450	9540	9540	9540	9540	0
618	20241113	111000	238658450	9540	9540	9540	9540	0
619	20241113	110900	238658450	9540	9540	9540	9540	0
620	20241113	110800	238658450	9540	9540	9540	9540	10
621	20241113	110700	238563050	9530	9530	9530	9530	0
622	20241113	110600	238563050	9530	9530	9530	9530	0
623	20241113	110500	238563050	9530	9530	9530	9530	0
624	20241113	110400	238563050	9530	9530	9530	9530	0
625	20241113	110300	238563050	9530	9530	9530	9530	0
626	20241113	110200	238563050	9530	9530	9530	9530	10
627	20241113	110100	238467750	9590	9590	9590	9590	50
628	20241113	110000	237988250	9590	9590	9590	9590	0
629	20241113	105900	237988250	9590	9590	9590	9590	200
630	20241113	105800	236070250	9590	9590	9590	9590	0
631	20241113	105700	236070250	9590	9590	9590	9590	31
632	20241113	105600	235772960	9600	9600	9600	9600	0
633	20241113	105500	235772960	9600	9600	9600	9600	0
634	20241113	105400	235772960	9600	9600	9600	9600	1
635	20241113	105300	235763360	9560	9560	9560	9560	0
636	20241113	105200	235763360	9560	9560	9560	9560	0
637	20241113	105100	235763360	9560	9590	9590	9510	1001
638	20241113	105000	226209600	9640	9620	9640	9620	29
639	20241113	104900	225930480	9570	9570	9570	9570	7
640	20241113	104800	225863490	9620	9620	9620	9620	0
641	20241113	104700	225863490	9620	9620	9620	9620	1
642	20241113	104600	225853870	9560	9560	9560	9560	0
643	20241113	104500	225853870	9560	9560	9560	9560	0
644	20241113	104400	225853870	9560	9560	9560	9560	0
645	20241113	104300	225853870	9560	9560	9560	9560	0
646	20241113	104200	225853870	9560	9560	9560	9560	0
647	20241113	104100	225853870	9560	9560	9560	9560	365
648	20241113	104000	222364470	9560	9560	9560	9560	100
649	20241113	103900	221408470	9560	9560	9560	9560	0
650	20241113	103800	221408470	9560	9560	9560	9560	0
651	20241113	103700	221408470	9560	9560	9560	9560	0
652	20241113	103600	221408470	9560	9550	9560	9510	1701
653	20241113	103500	205224360	9620	9620	9620	9620	1
654	20241113	103400	205214740	9620	9620	9620	9610	201
655	20241113	103300	203281300	9560	9560	9560	9500	813
656	20241113	103200	195509080	9490	9500	9500	9490	200
657	20241113	103100	193610930	9490	9490	9490	9490	0
658	20241113	103000	193610930	9490	9490	9490	9490	0
659	20241113	102900	193610930	9490	9490	9490	9490	0
660	20241113	102800	193610930	9490	9490	9490	9490	530
661	20241113	102700	188581230	9500	9500	9500	9500	0
662	20241113	102600	188581230	9500	9510	9510	9500	300
663	20241113	102500	185730350	9510	9530	9530	9510	300
664	20241113	102400	182874850	9620	9620	9620	9620	6
665	20241113	102300	182817130	9690	9690	9690	9690	0
666	20241113	102200	182817130	9690	9570	9690	9570	100
667	20241113	102100	181850820	9510	9510	9510	9510	0
668	20241113	102000	181850820	9510	9510	9510	9510	0
669	20241113	101900	181850820	9510	9510	9510	9510	0
670	20241113	101800	181850820	9510	9510	9510	9510	1
671	20241113	101700	181841310	9500	9580	9580	9500	1013
672	20241113	101600	172213820	9520	9520	9520	9520	9
673	20241113	101500	172128140	9510	9570	9570	9510	498
674	20241113	101400	167383440	9560	9560	9560	9560	1
675	20241113	101300	167373880	9560	9560	9560	9560	18
676	20241113	101200	167201800	9530	9580	9580	9530	58
677	20241113	101100	166648510	9550	9560	9560	9550	100
678	20241113	101000	165693010	9550	9600	9600	9550	3017
679	20241113	100900	136817210	9590	9630	9630	9590	152
680	20241113	100800	135356940	9630	9630	9630	9630	0
681	20241113	100700	135356940	9630	9630	9630	9630	100
682	20241113	100600	134393940	9630	9650	9650	9630	42
683	20241113	100500	133988740	9660	9730	9730	9660	25
684	20241113	100400	133746830	9700	9700	9700	9700	0
685	20241113	100300	133746830	9700	9690	9700	9690	59
686	20241113	100200	133174620	9690	9690	9690	9690	111
687	20241113	100100	132099030	9680	9680	9680	9680	0
688	20241113	100000	132099030	9680	9680	9680	9680	1
689	20241113	095900	132089350	9680	9680	9680	9680	0
690	20241113	095800	132089350	9680	9700	9700	9680	165
691	20241113	095700	130491020	9750	9750	9750	9750	0
692	20241113	095600	130491020	9750	9750	9750	9750	1
693	20241113	095500	130481270	9750	9750	9750	9750	150
694	20241113	095400	129018770	9750	9750	9750	9750	3
695	20241113	095300	128989520	9750	9740	9750	9740	100
696	20241113	095200	128014960	9690	9690	9690	9690	4
697	20241113	095100	127976200	9690	9690	9690	9690	4
698	20241113	095000	127937440	9690	9690	9690	9690	1
699	20241113	094900	127927750	9700	9700	9700	9700	100
700	20241113	094800	126957750	9700	9640	9700	9640	754
701	20241113	094700	119681250	9650	9670	9670	9650	84
702	20241113	094600	118869920	9680	9700	9700	9680	77
703	20241113	094500	118123060	9760	9760	9760	9760	1
704	20241113	094400	118113300	9760	9760	9760	9760	0
705	20241113	094300	118113300	9760	9760	9760	9760	0
706	20241113	094200	118113300	9760	9760	9760	9760	4
707	20241113	094100	118074260	9770	9770	9770	9770	0
708	20241113	094000	118074260	9770	9770	9770	9770	1
709	20241113	093900	118064490	9740	9740	9740	9740	11
710	20241113	093800	117957350	9770	9770	9770	9770	1
711	20241113	093700	117947580	9760	9760	9760	9760	50
712	20241113	093600	117459580	9760	9740	9760	9740	92
713	20241113	093500	116562660	9740	9700	9750	9700	152
714	20241113	093400	115088170	9700	9750	9750	9700	3
715	20241113	093300	115059010	9710	9740	9750	9700	99
716	20241113	093200	114097120	9750	9840	9840	9750	15
717	20241113	093100	113950500	9880	9690	9880	9690	208
718	20241113	093000	111932740	9690	9650	9690	9650	92
719	20241113	092900	111042530	9650	9630	9650	9600	135
720	20241113	092800	109744840	9640	9610	9640	9610	57
721	20241113	092700	109196760	9610	9560	9620	9560	283
722	20241113	092600	106486660	9610	9600	9630	9560	270
723	20241113	092500	103902440	9620	9620	9650	9580	238
724	20241113	092400	101619700	9690	9640	9690	9640	470
725	20241113	092300	97088750	9690	9640	9690	9640	293
726	20241113	092200	94264130	9640	9740	9740	9620	2222
727	20241113	092100	72695220	9750	9770	9770	9750	934
728	20241113	092000	63585590	9770	9800	9800	9770	318
729	20241113	091900	60477140	9800	9800	9800	9800	0
730	20241113	091800	60477140	9800	9800	9800	9800	172
731	20241113	091700	58791540	9800	9800	9800	9800	255
732	20241113	091600	56292540	9790	9790	9790	9790	90
733	20241113	091500	55411440	9790	9800	9800	9780	702
734	20241113	091400	48541630	9790	9830	9830	9790	1314
735	20241113	091300	35660890	9850	9830	9850	9830	110
736	20241113	091200	34579390	9820	9830	9830	9820	341
737	20241113	091100	31228500	9860	9840	9860	9830	450
738	20241113	091000	26800300	9830	9830	9830	9820	542
739	20241113	090900	21473440	9830	9830	9840	9810	318
740	20241113	090800	18349000	9840	9880	9880	9840	258
741	20241113	090700	15804480	9880	9890	9890	9880	50
742	20241113	090600	15310040	9890	9890	9890	9890	0
743	20241113	090500	15310040	9890	9890	9890	9890	0
744	20241113	090400	15310040	9890	9920	9920	9890	53
745	20241113	090300	14785650	9990	9910	9990	9900	158
746	20241113	090200	13220670	9910	9990	9990	9910	435
747	20241113	090100	8878540	9990	9990	9990	9990	141
748	20241113	090000	7469950	9990	10040	10040	9990	745