KissMeData/213500/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	203600	251905810	9220	9220	9220	9220	347
3	20241111	203500	251905810	9220	9220	9220	9220	0
4	20241111	203400	251905810	9220	9220	9220	9220	0
5	20241111	203300	251905810	9220	9220	9220	9220	0
6	20241111	203200	251905810	9220	9220	9220	9220	0
7	20241111	203100	251905810	9220	9220	9220	9220	0
8	20241111	203000	251905810	9220	9220	9220	9220	0
9	20241111	202900	251905810	9220	9220	9220	9220	0
10	20241111	202800	251905810	9220	9220	9220	9220	0
11	20241111	202700	251905810	9220	9220	9220	9220	0
12	20241111	202600	251905810	9220	9220	9220	9220	0
13	20241111	202500	251905810	9220	9220	9220	9220	0
14	20241111	202400	251905810	9220	9220	9220	9220	0
15	20241111	202300	251905810	9220	9220	9220	9220	0
16	20241111	202200	251905810	9220	9220	9220	9220	0
17	20241111	202100	251905810	9220	9220	9220	9220	0
18	20241111	202000	251905810	9220	9220	9220	9220	0
19	20241111	201900	251905810	9220	9220	9220	9220	0
20	20241111	201800	251905810	9220	9220	9220	9220	0
21	20241111	201700	251905810	9220	9220	9220	9220	0
22	20241111	201600	251905810	9220	9220	9220	9220	0
23	20241111	201500	251905810	9220	9220	9220	9220	0
24	20241111	201400	251905810	9220	9220	9220	9220	0
25	20241111	201300	251905810	9220	9220	9220	9220	0
26	20241111	201200	251905810	9220	9220	9220	9220	0
27	20241111	201100	251905810	9220	9220	9220	9220	0
28	20241111	201000	251905810	9220	9220	9220	9220	0
29	20241111	200900	251905810	9220	9220	9220	9220	0
30	20241111	200800	251905810	9220	9220	9220	9220	0
31	20241111	200700	251905810	9220	9220	9220	9220	0
32	20241111	200600	251905810	9220	9220	9220	9220	347
33	20241111	200500	251905810	9220	9220	9220	9220	0
34	20241111	200400	251905810	9220	9220	9220	9220	0
35	20241111	200300	251905810	9220	9220	9220	9220	0
36	20241111	200200	251905810	9220	9220	9220	9220	0
37	20241111	200100	251905810	9220	9220	9220	9220	0
38	20241111	200000	251905810	9220	9220	9220	9220	0
39	20241111	195900	251905810	9220	9220	9220	9220	0
40	20241111	195800	251905810	9220	9220	9220	9220	0
41	20241111	195700	251905810	9220	9220	9220	9220	0
42	20241111	195600	251905810	9220	9220	9220	9220	0
43	20241111	195500	251905810	9220	9220	9220	9220	0
44	20241111	195400	251905810	9220	9220	9220	9220	0
45	20241111	195300	251905810	9220	9220	9220	9220	0
46	20241111	195200	251905810	9220	9220	9220	9220	0
47	20241111	195100	251905810	9220	9220	9220	9220	0
48	20241111	195000	251905810	9220	9220	9220	9220	0
49	20241111	194900	251905810	9220	9220	9220	9220	0
50	20241111	194800	251905810	9220	9220	9220	9220	0
51	20241111	194700	251905810	9220	9220	9220	9220	0
52	20241111	194600	251905810	9220	9220	9220	9220	0
53	20241111	194500	251905810	9220	9220	9220	9220	0
54	20241111	194400	251905810	9220	9220	9220	9220	0
55	20241111	194300	251905810	9220	9220	9220	9220	0
56	20241111	194200	251905810	9220	9220	9220	9220	0
57	20241111	194100	251905810	9220	9220	9220	9220	0
58	20241111	194000	251905810	9220	9220	9220	9220	0
59	20241111	193900	251905810	9220	9220	9220	9220	0
60	20241111	193800	251905810	9220	9220	9220	9220	0
61	20241111	193700	251905810	9220	9220	9220	9220	0
62	20241111	193600	251905810	9220	9220	9220	9220	347
63	20241111	193500	251905810	9220	9220	9220	9220	0
64	20241111	193400	251905810	9220	9220	9220	9220	0
65	20241111	193300	251905810	9220	9220	9220	9220	0
66	20241111	193200	251905810	9220	9220	9220	9220	0
67	20241111	193100	251905810	9220	9220	9220	9220	0
68	20241111	193000	251905810	9220	9220	9220	9220	0
69	20241111	192900	251905810	9220	9220	9220	9220	0
70	20241111	192800	251905810	9220	9220	9220	9220	0
71	20241111	192700	251905810	9220	9220	9220	9220	0
72	20241111	192600	251905810	9220	9220	9220	9220	0
73	20241111	192500	251905810	9220	9220	9220	9220	0
74	20241111	192400	251905810	9220	9220	9220	9220	0
75	20241111	192300	251905810	9220	9220	9220	9220	0
76	20241111	192200	251905810	9220	9220	9220	9220	0
77	20241111	192100	251905810	9220	9220	9220	9220	0
78	20241111	192000	251905810	9220	9220	9220	9220	0
79	20241111	191900	251905810	9220	9220	9220	9220	0
80	20241111	191800	251905810	9220	9220	9220	9220	0
81	20241111	191700	251905810	9220	9220	9220	9220	0
82	20241111	191600	251905810	9220	9220	9220	9220	0
83	20241111	191500	251905810	9220	9220	9220	9220	0
84	20241111	191400	251905810	9220	9220	9220	9220	0
85	20241111	191300	251905810	9220	9220	9220	9220	0
86	20241111	191200	251905810	9220	9220	9220	9220	0
87	20241111	191100	251905810	9220	9220	9220	9220	0
88	20241111	191000	251905810	9220	9220	9220	9220	0
89	20241111	190900	251905810	9220	9220	9220	9220	0
90	20241111	190800	251905810	9220	9220	9220	9220	0
91	20241111	190700	251905810	9220	9220	9220	9220	0
92	20241111	190600	251905810	9220	9220	9220	9220	347
93	20241111	190500	251905810	9220	9220	9220	9220	0
94	20241111	190400	251905810	9220	9220	9220	9220	0
95	20241111	190300	251905810	9220	9220	9220	9220	0
96	20241111	190200	251905810	9220	9220	9220	9220	0
97	20241111	190100	251905810	9220	9220	9220	9220	0
98	20241111	190000	251905810	9220	9220	9220	9220	0
99	20241111	185900	251905810	9220	9220	9220	9220	0
100	20241111	185800	251905810	9220	9220	9220	9220	0
101	20241111	185700	251905810	9220	9220	9220	9220	0
102	20241111	185600	251905810	9220	9220	9220	9220	0
103	20241111	185500	251905810	9220	9220	9220	9220	0
104	20241111	185400	251905810	9220	9220	9220	9220	0
105	20241111	185300	251905810	9220	9220	9220	9220	0
106	20241111	185200	251905810	9220	9220	9220	9220	0
107	20241111	185100	251905810	9220	9220	9220	9220	0
108	20241111	185000	251905810	9220	9220	9220	9220	0
109	20241111	184900	251905810	9220	9220	9220	9220	0
110	20241111	184800	251905810	9220	9220	9220	9220	0
111	20241111	184700	251905810	9220	9220	9220	9220	0
112	20241111	184600	251905810	9220	9220	9220	9220	0
113	20241111	184500	251905810	9220	9220	9220	9220	0
114	20241111	184400	251905810	9220	9220	9220	9220	0
115	20241111	184300	251905810	9220	9220	9220	9220	0
116	20241111	184200	251905810	9220	9220	9220	9220	0
117	20241111	184100	251905810	9220	9220	9220	9220	0
118	20241111	184000	251905810	9220	9220	9220	9220	0
119	20241111	183900	251905810	9220	9220	9220	9220	0
120	20241111	183800	251905810	9220	9220	9220	9220	0
121	20241111	183700	251905810	9220	9220	9220	9220	0
122	20241111	183600	251905810	9220	9220	9220	9220	347
123	20241111	183500	251905810	9220	9220	9220	9220	0
124	20241111	183400	251905810	9220	9220	9220	9220	0
125	20241111	183300	251905810	9220	9220	9220	9220	0
126	20241111	183200	251905810	9220	9220	9220	9220	0
127	20241111	183100	251905810	9220	9220	9220	9220	0
128	20241111	183000	251905810	9220	9220	9220	9220	0
129	20241111	182900	251905810	9220	9220	9220	9220	0
130	20241111	182800	251905810	9220	9220	9220	9220	0
131	20241111	182700	251905810	9220	9220	9220	9220	0
132	20241111	182600	251905810	9220	9220	9220	9220	0
133	20241111	182500	251905810	9220	9220	9220	9220	0
134	20241111	182400	251905810	9220	9220	9220	9220	0
135	20241111	182300	251905810	9220	9220	9220	9220	0
136	20241111	182200	251905810	9220	9220	9220	9220	0
137	20241111	182100	251905810	9220	9220	9220	9220	0
138	20241111	182000	251905810	9220	9220	9220	9220	0
139	20241111	181900	251905810	9220	9220	9220	9220	0
140	20241111	181800	251905810	9220	9220	9220	9220	0
141	20241111	181700	251905810	9220	9220	9220	9220	0
142	20241111	181600	251905810	9220	9220	9220	9220	0
143	20241111	181500	251905810	9220	9220	9220	9220	0
144	20241111	181400	251905810	9220	9220	9220	9220	0
145	20241111	181300	251905810	9220	9220	9220	9220	0
146	20241111	181200	251905810	9220	9220	9220	9220	0
147	20241111	181100	251905810	9220	9220	9220	9220	0
148	20241111	181000	251905810	9220	9220	9220	9220	0
149	20241111	180900	251905810	9220	9220	9220	9220	0
150	20241111	180800	251905810	9220	9220	9220	9220	0
151	20241111	180700	251905810	9220	9220	9220	9220	0
152	20241111	180600	251905810	9220	9220	9220	9220	347
153	20241111	180500	251905810	9220	9220	9220	9220	0
154	20241111	180400	251905810	9220	9220	9220	9220	0
155	20241111	180300	251905810	9220	9220	9220	9220	0
156	20241111	180200	251905810	9220	9220	9220	9220	0
157	20241111	180100	251905810	9220	9220	9220	9220	0
158	20241111	180000	251905810	9220	9220	9220	9220	0
159	20241111	175900	251905810	9220	9220	9220	9220	0
160	20241111	175800	251905810	9220	9220	9220	9220	0
161	20241111	175700	251905810	9220	9220	9220	9220	0
162	20241111	175600	251905810	9220	9220	9220	9220	0
163	20241111	175500	251905810	9220	9220	9220	9220	0
164	20241111	175400	251905810	9220	9220	9220	9220	0
165	20241111	175300	251905810	9220	9220	9220	9220	0
166	20241111	175200	251905810	9220	9220	9220	9220	0
167	20241111	175100	251905810	9220	9220	9220	9220	0
168	20241111	175000	251905810	9220	9220	9220	9220	0
169	20241111	174900	251905810	9220	9220	9220	9220	0
170	20241111	174800	251905810	9220	9220	9220	9220	0
171	20241111	174700	251905810	9220	9220	9220	9220	0
172	20241111	174600	251905810	9220	9220	9220	9220	0
173	20241111	174500	251905810	9220	9220	9220	9220	0
174	20241111	174400	251905810	9220	9220	9220	9220	0
175	20241111	174300	251905810	9220	9220	9220	9220	0
176	20241111	174200	251905810	9220	9220	9220	9220	0
177	20241111	174100	251905810	9220	9220	9220	9220	0
178	20241111	174000	251905810	9220	9220	9220	9220	0
179	20241111	173900	251905810	9220	9220	9220	9220	0
180	20241111	173800	251905810	9220	9220	9220	9220	0
181	20241111	173700	251905810	9220	9220	9220	9220	0
182	20241111	173600	251905810	9220	9220	9220	9220	347
183	20241111	173500	251905810	9220	9220	9220	9220	0
184	20241111	173400	251905810	9220	9220	9220	9220	0
185	20241111	173300	251905810	9220	9220	9220	9220	0
186	20241111	173200	251905810	9220	9220	9220	9220	0
187	20241111	173100	251905810	9220	9220	9220	9220	0
188	20241111	173000	251905810	9220	9220	9220	9220	0
189	20241111	172900	251905810	9220	9220	9220	9220	0
190	20241111	172800	251905810	9220	9220	9220	9220	0
191	20241111	172700	251905810	9220	9220	9220	9220	0
192	20241111	172600	251905810	9220	9220	9220	9220	0
193	20241111	172500	251905810	9220	9220	9220	9220	0
194	20241111	172400	251905810	9220	9220	9220	9220	0
195	20241111	172300	251905810	9220	9220	9220	9220	0
196	20241111	172200	251905810	9220	9220	9220	9220	0
197	20241111	172100	251905810	9220	9220	9220	9220	0
198	20241111	172000	251905810	9220	9220	9220	9220	0
199	20241111	171900	251905810	9220	9220	9220	9220	0
200	20241111	171800	251905810	9220	9220	9220	9220	0
201	20241111	171700	251905810	9220	9220	9220	9220	0
202	20241111	171600	251905810	9220	9220	9220	9220	0
203	20241111	171500	251905810	9220	9220	9220	9220	0
204	20241111	171400	251905810	9220	9220	9220	9220	0
205	20241111	171300	251905810	9220	9220	9220	9220	0
206	20241111	171200	251905810	9220	9220	9220	9220	0
207	20241111	171100	251905810	9220	9220	9220	9220	0
208	20241111	171000	251905810	9220	9220	9220	9220	0
209	20241111	170900	251905810	9220	9220	9220	9220	0
210	20241111	170800	251905810	9220	9220	9220	9220	0
211	20241111	170700	251905810	9220	9220	9220	9220	0
212	20241111	170600	251905810	9220	9220	9220	9220	347
213	20241111	170500	251905810	9220	9220	9220	9220	0
214	20241111	170400	251905810	9220	9220	9220	9220	0
215	20241111	170300	251905810	9220	9220	9220	9220	0
216	20241111	170200	251905810	9220	9220	9220	9220	0
217	20241111	170100	251905810	9220	9220	9220	9220	0
218	20241111	170000	251905810	9220	9220	9220	9220	0
219	20241111	165900	251905810	9220	9220	9220	9220	0
220	20241111	165800	251905810	9220	9220	9220	9220	0
221	20241111	165700	251905810	9220	9220	9220	9220	0
222	20241111	165600	251905810	9220	9220	9220	9220	0
223	20241111	165500	251905810	9220	9220	9220	9220	0
224	20241111	165400	251905810	9220	9220	9220	9220	0
225	20241111	165300	251905810	9220	9220	9220	9220	0
226	20241111	165200	251905810	9220	9220	9220	9220	0
227	20241111	165100	251905810	9220	9220	9220	9220	0
228	20241111	165000	251905810	9220	9220	9220	9220	0
229	20241111	164900	251905810	9220	9220	9220	9220	0
230	20241111	164800	251905810	9220	9220	9220	9220	0
231	20241111	164700	251905810	9220	9220	9220	9220	0
232	20241111	164600	251905810	9220	9220	9220	9220	0
233	20241111	164500	251905810	9220	9220	9220	9220	0
234	20241111	164400	251905810	9220	9220	9220	9220	0
235	20241111	164300	251905810	9220	9220	9220	9220	0
236	20241111	164200	251905810	9220	9220	9220	9220	0
237	20241111	164100	251905810	9220	9220	9220	9220	0
238	20241111	164000	251905810	9220	9220	9220	9220	0
239	20241111	163900	251905810	9220	9220	9220	9220	0
240	20241111	163800	251905810	9220	9220	9220	9220	0
241	20241111	163700	251905810	9220	9220	9220	9220	0
242	20241111	163600	251905810	9220	9220	9220	9220	347
243	20241111	163500	251905810	9220	9220	9220	9220	0
244	20241111	163400	251905810	9220	9220	9220	9220	0
245	20241111	163300	251905810	9220	9220	9220	9220	0
246	20241111	163200	251905810	9220	9220	9220	9220	0
247	20241111	163100	251905810	9220	9220	9220	9220	0
248	20241111	163000	251905810	9220	9220	9220	9220	0
249	20241111	162900	251905810	9220	9220	9220	9220	0
250	20241111	162800	251905810	9220	9220	9220	9220	0
251	20241111	162700	251905810	9220	9220	9220	9220	0
252	20241111	162600	251905810	9220	9220	9220	9220	0
253	20241111	162500	251905810	9220	9220	9220	9220	0
254	20241111	162400	251905810	9220	9220	9220	9220	0
255	20241111	162300	251905810	9220	9220	9220	9220	0
256	20241111	162200	251905810	9220	9220	9220	9220	0
257	20241111	162100	251905810	9220	9220	9220	9220	0
258	20241111	162000	251905810	9220	9220	9220	9220	0
259	20241111	161900	251905810	9220	9220	9220	9220	0
260	20241111	161800	251905810	9220	9220	9220	9220	0
261	20241111	161700	251905810	9220	9220	9220	9220	0
262	20241111	161600	251905810	9220	9220	9220	9220	0
263	20241111	161500	251905810	9220	9220	9220	9220	0
264	20241111	161400	251905810	9220	9220	9220	9220	0
265	20241111	161300	251905810	9220	9220	9220	9220	0
266	20241111	161200	251905810	9220	9220	9220	9220	0
267	20241111	161100	251905810	9220	9220	9220	9220	0
268	20241111	161000	251905810	9220	9220	9220	9220	0
269	20241111	160900	251905810	9220	9220	9220	9220	0
270	20241111	160800	251905810	9220	9220	9220	9220	0
271	20241111	160700	251905810	9220	9220	9220	9220	0
272	20241111	160600	251905810	9220	9220	9220	9220	347
273	20241111	160500	251905810	9220	9220	9220	9220	0
274	20241111	160400	251905810	9220	9220	9220	9220	0
275	20241111	160300	251905810	9220	9220	9220	9220	0
276	20241111	160200	251905810	9220	9220	9220	9220	0
277	20241111	160100	251905810	9220	9220	9220	9220	0
278	20241111	160000	251905810	9220	9220	9220	9220	0
279	20241111	155900	251905810	9220	9220	9220	9220	0
280	20241111	155800	251905810	9220	9220	9220	9220	0
281	20241111	155700	251905810	9220	9220	9220	9220	0
282	20241111	155600	251905810	9220	9220	9220	9220	0
283	20241111	155500	251905810	9220	9220	9220	9220	0
284	20241111	155400	251905810	9220	9220	9220	9220	0
285	20241111	155300	251905810	9220	9220	9220	9220	0
286	20241111	155200	251905810	9220	9220	9220	9220	0
287	20241111	155100	251905810	9220	9220	9220	9220	0
288	20241111	155000	251905810	9220	9220	9220	9220	0
289	20241111	154900	251905810	9220	9220	9220	9220	0
290	20241111	154800	251905810	9220	9220	9220	9220	0
291	20241111	154700	251905810	9220	9220	9220	9220	0
292	20241111	154600	251905810	9220	9220	9220	9220	0
293	20241111	154500	251905810	9220	9220	9220	9220	0
294	20241111	154400	251905810	9220	9220	9220	9220	0
295	20241111	154300	251905810	9220	9220	9220	9220	0
296	20241111	154200	251905810	9220	9220	9220	9220	0
297	20241111	154100	251905810	9220	9220	9220	9220	0
298	20241111	154000	251905810	9220	9220	9220	9220	0
299	20241111	153900	251905810	9220	9220	9220	9220	0
300	20241111	153800	251905810	9220	9220	9220	9220	0
301	20241111	153700	251905810	9220	9220	9220	9220	0
302	20241111	153600	251905810	9220	9220	9220	9220	347
303	20241111	153500	251905810	9220	9220	9220	9220	0
304	20241111	153400	251905810	9220	9220	9220	9220	0
305	20241111	153300	251905810	9220	9220	9220	9220	0
306	20241111	153200	251905810	9220	9220	9220	9220	0
307	20241111	153100	251905810	9220	9220	9220	9220	0
308	20241111	153000	251905810	9220	9220	9220	9220	347
309	20241111	152900	248706470	9200	9200	9200	9200	0
310	20241111	152800	248706470	9200	9200	9200	9200	0
311	20241111	152700	248706470	9200	9200	9200	9200	0
312	20241111	152600	248706470	9200	9200	9200	9200	0
313	20241111	152500	248706470	9200	9200	9200	9200	0
314	20241111	152400	248706470	9200	9200	9200	9200	0
315	20241111	152300	248706470	9200	9200	9200	9200	0
316	20241111	152200	248706470	9200	9200	9200	9200	0
317	20241111	152100	248706470	9200	9200	9200	9200	0
318	20241111	152000	248706470	9200	9200	9200	9200	0
319	20241111	151900	248706470	9200	9200	9200	9200	4
320	20241111	151800	248669670	9200	9200	9200	9200	0
321	20241111	151700	248669670	9200	9200	9200	9200	3
322	20241111	151600	248642070	9210	9210	9210	9210	586
323	20241111	151500	243245010	9200	9200	9200	9200	0
324	20241111	151400	243245010	9200	9200	9200	9200	0
325	20241111	151300	243245010	9200	9200	9200	9200	142
326	20241111	151200	241938610	9180	9180	9180	9180	3
327	20241111	151100	241911070	9180	9180	9180	9180	5
328	20241111	151000	241865170	9180	9190	9190	9180	320
329	20241111	150900	238927180	9200	9200	9200	9200	0
330	20241111	150800	238927180	9200	9200	9200	9200	10
331	20241111	150700	238835180	9200	9200	9200	9200	0
332	20241111	150600	238835180	9200	9200	9200	9200	1
333	20241111	150500	238825980	9200	9200	9200	9200	1
334	20241111	150400	238816780	9200	9200	9200	9200	27
335	20241111	150300	238568380	9200	9200	9200	9200	49
336	20241111	150200	238117580	9200	9200	9200	9200	0
337	20241111	150100	238117580	9200	9200	9200	9200	0
338	20241111	150000	238117580	9200	9200	9200	9200	0
339	20241111	145900	238117580	9200	9200	9200	9200	53
340	20241111	145800	237629980	9200	9200	9200	9200	106
341	20241111	145700	236654780	9200	9200	9200	9200	0
342	20241111	145600	236654780	9200	9200	9200	9200	0
343	20241111	145500	236654780	9200	9200	9200	9200	170
344	20241111	145400	235090780	9190	9190	9190	9190	0
345	20241111	145300	235090780	9190	9190	9190	9190	0
346	20241111	145200	235090780	9190	9190	9190	9190	0
347	20241111	145100	235090780	9190	9190	9190	9190	0
348	20241111	145000	235090780	9190	9190	9190	9190	0
349	20241111	144900	235090780	9190	9190	9190	9190	0
350	20241111	144800	235090780	9190	9190	9190	9190	64
351	20241111	144700	234502620	9200	9200	9200	9200	114
352	20241111	144600	233453820	9200	9200	9200	9200	521
353	20241111	144500	228660620	9200	9200	9200	9200	0
354	20241111	144400	228660620	9200	9200	9200	9200	0
355	20241111	144300	228660620	9200	9200	9200	9200	14
356	20241111	144200	228531820	9210	9210	9210	9210	1
357	20241111	144100	228522610	9210	9210	9210	9210	0
358	20241111	144000	228522610	9210	9210	9210	9210	0
359	20241111	143900	228522610	9210	9210	9210	9210	0
360	20241111	143800	228522610	9210	9210	9210	9210	3
361	20241111	143700	228494980	9210	9210	9210	9210	0
362	20241111	143600	228494980	9210	9210	9220	9210	6
363	20241111	143500	228439710	9210	9210	9210	9210	73
364	20241111	143400	227767380	9210	9210	9220	9210	52
365	20241111	143300	227288450	9210	9210	9210	9210	0
366	20241111	143200	227288450	9210	9210	9210	9210	0
367	20241111	143100	227288450	9210	9210	9210	9210	0
368	20241111	143000	227288450	9210	9210	9210	9210	0
369	20241111	142900	227288450	9210	9210	9210	9210	0
370	20241111	142800	227288450	9210	9210	9210	9210	0
371	20241111	142700	227288450	9210	9210	9210	9210	0
372	20241111	142600	227288450	9210	9210	9210	9210	0
373	20241111	142500	227288450	9210	9210	9220	9210	13
374	20241111	142400	227168710	9200	9200	9200	9200	0
375	20241111	142300	227168710	9200	9200	9200	9200	0
376	20241111	142200	227168710	9200	9200	9200	9200	0
377	20241111	142100	227168710	9200	9210	9220	9200	88
378	20241111	142000	226358470	9200	9200	9200	9200	0
379	20241111	141900	226358470	9200	9200	9200	9200	0
380	20241111	141800	226358470	9200	9200	9200	9200	0
381	20241111	141700	226358470	9200	9200	9200	9200	0
382	20241111	141600	226358470	9200	9200	9200	9200	0
383	20241111	141500	226358470	9200	9200	9200	9200	33
384	20241111	141400	226054870	9200	9190	9200	9190	543
385	20241111	141300	221059800	9190	9190	9190	9190	0
386	20241111	141200	221059800	9190	9190	9190	9190	47
387	20241111	141100	220627870	9190	9190	9190	9190	0
388	20241111	141000	220627870	9190	9190	9190	9190	0
389	20241111	140900	220627870	9190	9190	9190	9190	0
390	20241111	140800	220627870	9190	9190	9190	9190	0
391	20241111	140700	220627870	9190	9190	9190	9190	0
392	20241111	140600	220627870	9190	9190	9190	9190	1
393	20241111	140500	220618680	9190	9190	9190	9190	0
394	20241111	140400	220618680	9190	9190	9190	9190	20
395	20241111	140300	220434880	9190	9190	9190	9180	48
396	20241111	140200	219994100	9190	9190	9190	9190	0
397	20241111	140100	219994100	9190	9190	9190	9190	0
398	20241111	140000	219994100	9190	9190	9190	9190	100
399	20241111	135900	219075100	9190	9190	9190	9190	0
400	20241111	135800	219075100	9190	9190	9190	9190	0
401	20241111	135700	219075100	9190	9190	9190	9190	401
402	20241111	135600	215389910	9190	9190	9190	9190	0
403	20241111	135500	215389910	9190	9190	9190	9190	0
404	20241111	135400	215389910	9190	9180	9190	9180	238
405	20241111	135300	213204780	9190	9190	9190	9190	0
406	20241111	135200	213204780	9190	9190	9190	9190	0
407	20241111	135100	213204780	9190	9190	9190	9190	0
408	20241111	135000	213204780	9190	9190	9190	9190	150
409	20241111	134900	211826280	9190	9190	9190	9190	0
410	20241111	134800	211826280	9190	9190	9190	9190	0
411	20241111	134700	211826280	9190	9190	9190	9190	88
412	20241111	134600	211017560	9190	9190	9190	9190	0
413	20241111	134500	211017560	9190	9190	9190	9190	0
414	20241111	134400	211017560	9190	9190	9190	9190	162
415	20241111	134300	209528780	9200	9200	9200	9200	100
416	20241111	134200	208608780	9200	9200	9200	9200	0
417	20241111	134100	208608780	9200	9200	9200	9200	10
418	20241111	134000	208516780	9200	9200	9200	9200	0
419	20241111	133900	208516780	9200	9200	9200	9190	117
420	20241111	133800	207441380	9200	9200	9200	9200	0
421	20241111	133700	207441380	9200	9200	9200	9200	0
422	20241111	133600	207441380	9200	9200	9200	9200	0
423	20241111	133500	207441380	9200	9200	9200	9200	12
424	20241111	133400	207330980	9190	9190	9190	9190	1
425	20241111	133300	207321790	9190	9190	9190	9190	1
426	20241111	133200	207312600	9190	9190	9190	9190	1
427	20241111	133100	207303410	9190	9190	9190	9190	70
428	20241111	133000	206660110	9190	9190	9190	9190	1
429	20241111	132900	206650920	9200	9200	9200	9200	0
430	20241111	132800	206650920	9200	9200	9200	9200	0
431	20241111	132700	206650920	9200	9200	9200	9200	1
432	20241111	132600	206641720	9190	9190	9190	9190	352
433	20241111	132500	203406840	9190	9190	9190	9190	0
434	20241111	132400	203406840	9190	9190	9190	9190	0
435	20241111	132300	203406840	9190	9190	9190	9190	0
436	20241111	132200	203406840	9190	9190	9190	9190	0
437	20241111	132100	203406840	9190	9190	9200	9190	525
438	20241111	132000	198581940	9190	9190	9190	9190	0
439	20241111	131900	198581940	9190	9190	9190	9190	0
440	20241111	131800	198581940	9190	9190	9190	9190	0
441	20241111	131700	198581940	9190	9190	9190	9190	0
442	20241111	131600	198581940	9190	9190	9190	9190	0
443	20241111	131500	198581940	9190	9190	9190	9190	0
444	20241111	131400	198581940	9190	9190	9190	9190	0
445	20241111	131300	198581940	9190	9190	9190	9190	7
446	20241111	131200	198517610	9200	9200	9200	9200	0
447	20241111	131100	198517610	9200	9200	9200	9200	0
448	20241111	131000	198517610	9200	9200	9200	9200	0
449	20241111	130900	198517610	9200	9200	9200	9200	0
450	20241111	130800	198517610	9200	9200	9200	9190	559
451	20241111	130700	193377530	9200	9200	9200	9200	0
452	20241111	130600	193377530	9200	9200	9200	9200	0
453	20241111	130500	193377530	9200	9200	9200	9200	4
454	20241111	130400	193340730	9210	9200	9210	9200	68
455	20241111	130300	192715100	9200	9200	9200	9200	0
456	20241111	130200	192715100	9200	9200	9200	9200	0
457	20241111	130100	192715100	9200	9210	9210	9200	10
458	20241111	130000	192623030	9210	9210	9210	9210	0
459	20241111	125900	192623030	9210	9210	9210	9210	0
460	20241111	125800	192623030	9210	9210	9210	9210	0
461	20241111	125700	192623030	9210	9210	9210	9210	0
462	20241111	125600	192623030	9210	9210	9210	9210	0
463	20241111	125500	192623030	9210	9210	9210	9210	0
464	20241111	125400	192623030	9210	9210	9210	9210	0
465	20241111	125300	192623030	9210	9210	9210	9210	0
466	20241111	125200	192623030	9210	9210	9210	9210	0
467	20241111	125100	192623030	9210	9210	9210	9210	0
468	20241111	125000	192623030	9210	9210	9210	9210	0
469	20241111	124900	192623030	9210	9210	9210	9210	6
470	20241111	124800	192567770	9220	9210	9220	9210	18
471	20241111	124700	192401970	9210	9210	9210	9210	0
472	20241111	124600	192401970	9210	9200	9220	9200	2255
473	20241111	124500	171655050	9200	9200	9200	9200	0
474	20241111	124400	171655050	9200	9200	9200	9200	0
475	20241111	124300	171655050	9200	9190	9200	9190	457
476	20241111	124200	167455040	9190	9190	9190	9190	0
477	20241111	124100	167455040	9190	9190	9190	9190	0
478	20241111	124000	167455040	9190	9190	9190	9190	0
479	20241111	123900	167455040	9190	9190	9190	9190	0
480	20241111	123800	167455040	9190	9190	9190	9190	0
481	20241111	123700	167455040	9190	9190	9190	9190	0
482	20241111	123600	167455040	9190	9190	9190	9190	0
483	20241111	123500	167455040	9190	9190	9190	9190	6
484	20241111	123400	167399900	9190	9190	9190	9180	116
485	20241111	123300	166334040	9200	9190	9200	9190	591
486	20241111	123200	160902520	9180	9180	9180	9180	1
487	20241111	123100	160893340	9190	9190	9190	9190	0
488	20241111	123000	160893340	9190	9190	9190	9190	1
489	20241111	122900	160884150	9190	9190	9190	9190	0
490	20241111	122800	160884150	9190	9170	9190	9170	318
491	20241111	122700	157967040	9190	9190	9190	9180	88
492	20241111	122600	157159050	9190	9190	9190	9190	0
493	20241111	122500	157159050	9190	9190	9190	9190	0
494	20241111	122400	157159050	9190	9190	9190	9190	0
495	20241111	122300	157159050	9190	9190	9190	9190	0
496	20241111	122200	157159050	9190	9190	9190	9190	0
497	20241111	122100	157159050	9190	9190	9190	9190	0
498	20241111	122000	157159050	9190	9190	9190	9190	0
499	20241111	121900	157159050	9190	9190	9190	9190	0
500	20241111	121800	157159050	9190	9180	9190	9180	372
501	20241111	121700	153743520	9180	9180	9180	9180	0
502	20241111	121600	153743520	9180	9180	9180	9180	13
503	20241111	121500	153624180	9180	9180	9180	9180	0
504	20241111	121400	153624180	9180	9190	9190	9180	28
505	20241111	121300	153367080	9190	9180	9190	9170	1170
506	20241111	121200	142625850	9190	9190	9190	9190	0
507	20241111	121100	142625850	9190	9190	9190	9190	0
508	20241111	121000	142625850	9190	9180	9190	9170	300
509	20241111	120900	139873770	9200	9190	9200	9190	566
510	20241111	120800	134672100	9200	9190	9200	9190	18
511	20241111	120700	134506650	9200	9200	9200	9200	0
512	20241111	120600	134506650	9200	9200	9200	9200	0
513	20241111	120500	134506650	9200	9200	9200	9200	0
514	20241111	120400	134506650	9200	9200	9200	9200	0
515	20241111	120300	134506650	9200	9190	9200	9190	18
516	20241111	120200	134341200	9200	9200	9200	9200	2
517	20241111	120100	134322800	9200	9190	9200	9190	7
518	20241111	120000	134258460	9200	9200	9210	9200	21
519	20241111	115900	134065250	9210	9200	9210	9200	8
520	20241111	115800	133991620	9210	9210	9210	9210	0
521	20241111	115700	133991620	9210	9200	9210	9200	5
522	20241111	115600	133945610	9200	9200	9210	9200	29
523	20241111	115500	133678770	9200	9200	9210	9200	14
524	20241111	115400	133549940	9210	9200	9210	9200	13
525	20241111	115300	133430300	9210	9200	9210	9200	13
526	20241111	115200	133310680	9210	9210	9210	9210	0
527	20241111	115100	133310680	9210	9210	9210	9210	0
528	20241111	115000	133310680	9210	9210	9210	9210	0
529	20241111	114900	133310680	9210	9200	9210	9200	2
530	20241111	114800	133292270	9210	9210	9220	9200	385
531	20241111	114700	129746310	9200	9200	9220	9200	551
532	20241111	114600	124676880	9200	9180	9200	9180	165
533	20241111	114500	123161710	9180	9180	9180	9180	0
534	20241111	114400	123161710	9180	9180	9180	9180	0
535	20241111	114300	123161710	9180	9180	9180	9180	7
536	20241111	114200	123097450	9180	9180	9180	9180	0
537	20241111	114100	123097450	9180	9180	9180	9180	0
538	20241111	114000	123097450	9180	9180	9180	9180	1
539	20241111	113900	123088270	9200	9200	9200	9200	0
540	20241111	113800	123088270	9200	9200	9200	9200	0
541	20241111	113700	123088270	9200	9200	9200	9200	0
542	20241111	113600	123088270	9200	9190	9200	9190	183
543	20241111	113500	121406400	9200	9200	9200	9200	4
544	20241111	113400	121369600	9200	9200	9200	9200	0
545	20241111	113300	121369600	9200	9200	9200	9200	1
546	20241111	113200	121360400	9200	9200	9200	9200	0
547	20241111	113100	121360400	9200	9190	9200	9190	61
548	20241111	113000	120799700	9200	9200	9200	9190	22
549	20241111	112900	120597450	9200	9200	9200	9200	0
550	20241111	112800	120597450	9200	9200	9200	9200	15
551	20241111	112700	120459450	9200	9200	9200	9200	0
552	20241111	112600	120459450	9200	9200	9200	9200	0
553	20241111	112500	120459450	9200	9200	9200	9200	0
554	20241111	112400	120459450	9200	9210	9210	9200	8
555	20241111	112300	120385830	9200	9210	9210	9200	13
556	20241111	112200	120266190	9200	9200	9210	9190	66
557	20241111	112100	119659160	9210	9200	9210	9190	33
558	20241111	112000	119355550	9210	9190	9210	9190	457
559	20241111	111900	115151920	9190	9190	9200	9190	18
560	20241111	111800	114986340	9200	9180	9200	9180	28
561	20241111	111700	114729180	9190	9190	9190	9190	0
562	20241111	111600	114729180	9190	9190	9190	9190	0
563	20241111	111500	114729180	9190	9190	9190	9190	0
564	20241111	111400	114729180	9190	9190	9190	9180	66
565	20241111	111300	114122650	9190	9190	9190	9160	421
566	20241111	111200	110265620	9180	9170	9190	9160	143
567	20241111	111100	108954880	9190	9160	9190	9160	2
568	20241111	111000	108936530	9180	9180	9180	9180	1
569	20241111	110900	108927350	9190	9190	9190	9190	12
570	20241111	110800	108817070	9190	9180	9190	9160	61
571	20241111	110700	108257970	9190	9180	9190	9180	2
572	20241111	110600	108239600	9190	9190	9190	9160	62
573	20241111	110500	107671180	9190	9180	9190	9160	66
574	20241111	110400	107065900	9190	9190	9190	9190	0
575	20241111	110300	107065900	9190	9180	9190	9180	5
576	20241111	110200	107019960	9190	9190	9200	9190	122
577	20241111	110100	105898570	9200	9190	9200	9190	2
578	20241111	110000	105880180	9180	9190	9200	9180	124
579	20241111	105900	104740520	9200	9200	9200	9200	42
580	20241111	105800	104354120	9200	9200	9200	9180	108
581	20241111	105700	103361410	9200	9200	9210	9170	1040
582	20241111	105600	93819950	9210	9210	9210	9210	0
583	20241111	105500	93819950	9210	9210	9210	9210	0
584	20241111	105400	93819950	9210	9210	9210	9210	0
585	20241111	105300	93819950	9210	9210	9220	9190	11
586	20241111	105200	93718720	9220	9220	9220	9220	0
587	20241111	105100	93718720	9220	9220	9220	9220	0
588	20241111	105000	93718720	9220	9220	9220	9220	0
589	20241111	104900	93718720	9220	9220	9220	9220	0
590	20241111	104800	93718720	9220	9200	9220	9200	296
591	20241111	104700	90990250	9220	9220	9220	9220	0
592	20241111	104600	90990250	9220	9220	9220	9220	0
593	20241111	104500	90990250	9220	9220	9220	9220	0
594	20241111	104400	90990250	9220	9220	9220	9220	0
595	20241111	104300	90990250	9220	9220	9220	9220	1
596	20241111	104200	90981030	9210	9210	9220	9190	63
597	20241111	104100	90401930	9220	9220	9220	9220	0
598	20241111	104000	90401930	9220	9210	9220	9210	3
599	20241111	103900	90374290	9200	9200	9200	9200	0
600	20241111	103800	90374290	9200	9200	9200	9200	101
601	20241111	103700	89445090	9190	9190	9190	9190	0
602	20241111	103600	89445090	9190	9190	9190	9190	0
603	20241111	103500	89445090	9190	9190	9190	9190	2
604	20241111	103400	89426710	9200	9200	9210	9200	121
605	20241111	103300	88313500	9210	9210	9220	9210	295
606	20241111	103200	85596440	9210	9200	9210	9200	457
607	20241111	103100	81391860	9200	9190	9200	9190	415
608	20241111	103000	77577710	9190	9190	9190	9190	1
609	20241111	102900	77568520	9190	9190	9190	9190	0
610	20241111	102800	77568520	9190	9190	9200	9180	45
611	20241111	102700	77155060	9190	9190	9190	9190	2
612	20241111	102600	77136680	9200	9200	9200	9170	147
613	20241111	102500	75787580	9200	9190	9200	9160	163
614	20241111	102400	74292020	9210	9200	9210	9180	28
615	20241111	102300	74034650	9210	9210	9210	9210	0
616	20241111	102200	74034650	9210	9210	9210	9210	0
617	20241111	102100	74034650	9210	9210	9210	9210	0
618	20241111	102000	74034650	9210	9210	9210	9210	0
619	20241111	101900	74034650	9210	9210	9210	9210	1
620	20241111	101800	74025440	9200	9200	9210	9180	31
621	20241111	101700	73740660	9200	9200	9200	9200	101
622	20241111	101600	72811460	9200	9200	9200	9200	0
623	20241111	101500	72811460	9200	9200	9200	9200	24
624	20241111	101400	72590660	9200	9200	9200	9180	84
625	20241111	101300	71818830	9210	9210	9210	9210	0
626	20241111	101200	71818830	9210	9210	9210	9210	0
627	20241111	101100	71818830	9210	9210	9210	9210	0
628	20241111	101000	71818830	9210	9210	9210	9210	1
629	20241111	100900	71809620	9210	9210	9210	9210	1
630	20241111	100800	71800410	9210	9210	9210	9210	1
631	20241111	100700	71791200	9200	9200	9200	9200	1
632	20241111	100600	71782000	9200	9210	9210	9190	139
633	20241111	100500	70502000	9200	9210	9210	9180	132
634	20241111	100400	69287860	9200	9200	9210	9170	498
635	20241111	100300	64715190	9210	9210	9210	9210	0
636	20241111	100200	64715190	9210	9220	9220	9210	2
637	20241111	100100	64696760	9210	9210	9210	9210	13
638	20241111	100000	64577030	9220	9210	9220	9210	69
639	20241111	095900	63941530	9210	9210	9210	9210	0
640	20241111	095800	63941530	9210	9210	9210	9210	0
641	20241111	095700	63941530	9210	9210	9210	9210	0
642	20241111	095600	63941530	9210	9210	9210	9210	0
643	20241111	095500	63941530	9210	9210	9210	9210	0
644	20241111	095400	63941530	9210	9210	9210	9210	11
645	20241111	095300	63840220	9210	9200	9210	9170	279
646	20241111	095200	61278850	9210	9210	9210	9210	4
647	20241111	095100	61242010	9210	9210	9210	9210	0
648	20241111	095000	61242010	9210	9210	9210	9200	114
649	20241111	094900	60192080	9210	9210	9210	9210	124
650	20241111	094800	59050040	9220	9220	9220	9220	0
651	20241111	094700	59050040	9220	9220	9220	9220	226
652	20241111	094600	56966320	9210	9210	9210	9210	2
653	20241111	094500	56947900	9220	9220	9220	9190	525
654	20241111	094400	52117900	9250	9200	9250	9200	1825
655	20241111	094300	35312060	9210	9200	9210	9200	693
656	20241111	094200	28935670	9200	9200	9210	9200	66
657	20241111	094100	28328370	9210	9210	9210	9210	0
658	20241111	094000	28328370	9210	9210	9210	9210	2
659	20241111	093900	28309950	9210	9210	9210	9210	2
660	20241111	093800	28291530	9210	9200	9210	9200	183
661	20241111	093700	26607570	9210	9210	9210	9210	10
662	20241111	093600	26515470	9210	9210	9210	9210	1
663	20241111	093500	26506260	9210	9210	9210	9210	0
664	20241111	093400	26506260	9210	9210	9210	9210	1
665	20241111	093300	26497050	9210	9210	9210	9210	1
666	20241111	093200	26487840	9210	9190	9210	9190	552
667	20241111	093100	21413500	9200	9200	9210	9200	245
668	20241111	093000	19159300	9210	9210	9210	9210	0
669	20241111	092900	19159300	9210	9210	9210	9210	10
670	20241111	092800	19067200	9210	9210	9210	9210	0
671	20241111	092700	19067200	9210	9220	9220	9210	213
672	20241111	092600	17103800	9220	9220	9220	9220	0
673	20241111	092500	17103800	9220	9220	9220	9220	5
674	20241111	092400	17057700	9250	9250	9250	9250	0
675	20241111	092300	17057700	9250	9250	9250	9250	0
676	20241111	092200	17057700	9250	9250	9250	9250	0
677	20241111	092100	17057700	9250	9250	9250	9250	0
678	20241111	092000	17057700	9250	9250	9250	9250	0
679	20241111	091900	17057700	9250	9250	9250	9250	0
680	20241111	091800	17057700	9250	9200	9250	9200	4
681	20241111	091700	17020830	9200	9200	9200	9200	0
682	20241111	091600	17020830	9200	9210	9210	9200	280
683	20241111	091500	14444630	9220	9220	9220	9220	199
684	20241111	091400	12609850	9250	9230	9250	9220	213
685	20241111	091300	10643660	9230	9240	9240	9210	30
686	20241111	091200	10366940	9200	9200	9200	9200	1
687	20241111	091100	10357740	9200	9200	9200	9200	149
688	20241111	091000	8986940	9200	9200	9200	9200	119
689	20241111	090900	7892140	9200	9190	9200	9170	300
690	20241111	090800	5138120	9190	9190	9190	9190	21
691	20241111	090700	4945130	9190	9200	9200	9180	313
692	20241111	090600	2071390	9200	9200	9200	9200	2
693	20241111	090500	2052990	9190	9190	9190	9190	0
694	20241111	090400	2052990	9190	9190	9190	9190	0
695	20241111	090300	2052990	9190	9190	9190	9190	60
696	20241111	090200	1501590	9200	9220	9220	9200	132
697	20241111	090100	285980	9220	9220	9220	9200	13
698	20241111	090000	166140	9230	9230	9230	9230	18