KissMeData/104700/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200700	440212650	8860	8860	8860	8860	265
3	20241113	200600	440212650	8860	8860	8860	8860	0
4	20241113	200500	440212650	8860	8860	8860	8860	0
5	20241113	200400	440212650	8860	8860	8860	8860	0
6	20241113	200300	440212650	8860	8860	8860	8860	0
7	20241113	200200	440212650	8860	8860	8860	8860	0
8	20241113	200100	440212650	8860	8860	8860	8860	0
9	20241113	200000	440212650	8860	8860	8860	8860	0
10	20241113	195900	440212650	8860	8860	8860	8860	0
11	20241113	195800	440212650	8860	8860	8860	8860	0
12	20241113	195700	440212650	8860	8860	8860	8860	0
13	20241113	195600	440212650	8860	8860	8860	8860	0
14	20241113	195500	440212650	8860	8860	8860	8860	0
15	20241113	195400	440212650	8860	8860	8860	8860	0
16	20241113	195300	440212650	8860	8860	8860	8860	0
17	20241113	195200	440212650	8860	8860	8860	8860	0
18	20241113	195100	440212650	8860	8860	8860	8860	0
19	20241113	195000	440212650	8860	8860	8860	8860	0
20	20241113	194900	440212650	8860	8860	8860	8860	0
21	20241113	194800	440212650	8860	8860	8860	8860	0
22	20241113	194700	440212650	8860	8860	8860	8860	0
23	20241113	194600	440212650	8860	8860	8860	8860	0
24	20241113	194500	440212650	8860	8860	8860	8860	0
25	20241113	194400	440212650	8860	8860	8860	8860	0
26	20241113	194300	440212650	8860	8860	8860	8860	0
27	20241113	194200	440212650	8860	8860	8860	8860	0
28	20241113	194100	440212650	8860	8860	8860	8860	0
29	20241113	194000	440212650	8860	8860	8860	8860	0
30	20241113	193900	440212650	8860	8860	8860	8860	0
31	20241113	193800	440212650	8860	8860	8860	8860	0
32	20241113	193700	440212650	8860	8860	8860	8860	265
33	20241113	193600	440212650	8860	8860	8860	8860	0
34	20241113	193500	440212650	8860	8860	8860	8860	0
35	20241113	193400	440212650	8860	8860	8860	8860	0
36	20241113	193300	440212650	8860	8860	8860	8860	0
37	20241113	193200	440212650	8860	8860	8860	8860	0
38	20241113	193100	440212650	8860	8860	8860	8860	0
39	20241113	193000	440212650	8860	8860	8860	8860	0
40	20241113	192900	440212650	8860	8860	8860	8860	0
41	20241113	192800	440212650	8860	8860	8860	8860	0
42	20241113	192700	440212650	8860	8860	8860	8860	0
43	20241113	192600	440212650	8860	8860	8860	8860	0
44	20241113	192500	440212650	8860	8860	8860	8860	0
45	20241113	192400	440212650	8860	8860	8860	8860	0
46	20241113	192300	440212650	8860	8860	8860	8860	0
47	20241113	192200	440212650	8860	8860	8860	8860	0
48	20241113	192100	440212650	8860	8860	8860	8860	0
49	20241113	192000	440212650	8860	8860	8860	8860	0
50	20241113	191900	440212650	8860	8860	8860	8860	0
51	20241113	191800	440212650	8860	8860	8860	8860	0
52	20241113	191700	440212650	8860	8860	8860	8860	0
53	20241113	191600	440212650	8860	8860	8860	8860	0
54	20241113	191500	440212650	8860	8860	8860	8860	0
55	20241113	191400	440212650	8860	8860	8860	8860	0
56	20241113	191300	440212650	8860	8860	8860	8860	0
57	20241113	191200	440212650	8860	8860	8860	8860	0
58	20241113	191100	440212650	8860	8860	8860	8860	0
59	20241113	191000	440212650	8860	8860	8860	8860	0
60	20241113	190900	440212650	8860	8860	8860	8860	0
61	20241113	190800	440212650	8860	8860	8860	8860	0
62	20241113	190700	440212650	8860	8860	8860	8860	265
63	20241113	190600	440212650	8860	8860	8860	8860	0
64	20241113	190500	440212650	8860	8860	8860	8860	0
65	20241113	190400	440212650	8860	8860	8860	8860	0
66	20241113	190300	440212650	8860	8860	8860	8860	0
67	20241113	190200	440212650	8860	8860	8860	8860	0
68	20241113	190100	440212650	8860	8860	8860	8860	0
69	20241113	190000	440212650	8860	8860	8860	8860	0
70	20241113	185900	440212650	8860	8860	8860	8860	0
71	20241113	185800	440212650	8860	8860	8860	8860	0
72	20241113	185700	440212650	8860	8860	8860	8860	0
73	20241113	185600	440212650	8860	8860	8860	8860	0
74	20241113	185500	440212650	8860	8860	8860	8860	0
75	20241113	185400	440212650	8860	8860	8860	8860	0
76	20241113	185300	440212650	8860	8860	8860	8860	0
77	20241113	185200	440212650	8860	8860	8860	8860	0
78	20241113	185100	440212650	8860	8860	8860	8860	0
79	20241113	185000	440212650	8860	8860	8860	8860	0
80	20241113	184900	440212650	8860	8860	8860	8860	0
81	20241113	184800	440212650	8860	8860	8860	8860	0
82	20241113	184700	440212650	8860	8860	8860	8860	0
83	20241113	184600	440212650	8860	8860	8860	8860	0
84	20241113	184500	440212650	8860	8860	8860	8860	0
85	20241113	184400	440212650	8860	8860	8860	8860	0
86	20241113	184300	440212650	8860	8860	8860	8860	0
87	20241113	184200	440212650	8860	8860	8860	8860	0
88	20241113	184100	440212650	8860	8860	8860	8860	0
89	20241113	184000	440212650	8860	8860	8860	8860	0
90	20241113	183900	440212650	8860	8860	8860	8860	0
91	20241113	183800	440212650	8860	8860	8860	8860	0
92	20241113	183700	440212650	8860	8860	8860	8860	265
93	20241113	183600	440212650	8860	8860	8860	8860	0
94	20241113	183500	440212650	8860	8860	8860	8860	0
95	20241113	183400	440212650	8860	8860	8860	8860	0
96	20241113	183300	440212650	8860	8860	8860	8860	0
97	20241113	183200	440212650	8860	8860	8860	8860	0
98	20241113	183100	440212650	8860	8860	8860	8860	0
99	20241113	183000	440212650	8860	8860	8860	8860	0
100	20241113	182900	440212650	8860	8860	8860	8860	0
101	20241113	182800	440212650	8860	8860	8860	8860	0
102	20241113	182700	440212650	8860	8860	8860	8860	0
103	20241113	182600	440212650	8860	8860	8860	8860	0
104	20241113	182500	440212650	8860	8860	8860	8860	0
105	20241113	182400	440212650	8860	8860	8860	8860	0
106	20241113	182300	440212650	8860	8860	8860	8860	0
107	20241113	182200	440212650	8860	8860	8860	8860	0
108	20241113	182100	440212650	8860	8860	8860	8860	0
109	20241113	182000	440212650	8860	8860	8860	8860	0
110	20241113	181900	440212650	8860	8860	8860	8860	0
111	20241113	181800	440212650	8860	8860	8860	8860	0
112	20241113	181700	440212650	8860	8860	8860	8860	0
113	20241113	181600	440212650	8860	8860	8860	8860	0
114	20241113	181500	440212650	8860	8860	8860	8860	0
115	20241113	181400	440212650	8860	8860	8860	8860	0
116	20241113	181300	440212650	8860	8860	8860	8860	0
117	20241113	181200	440212650	8860	8860	8860	8860	0
118	20241113	181100	440212650	8860	8860	8860	8860	0
119	20241113	181000	440212650	8860	8860	8860	8860	0
120	20241113	180900	440212650	8860	8860	8860	8860	0
121	20241113	180800	440212650	8860	8860	8860	8860	0
122	20241113	180700	440212650	8860	8860	8860	8860	265
123	20241113	180600	440212650	8860	8860	8860	8860	0
124	20241113	180500	440212650	8860	8860	8860	8860	0
125	20241113	180400	440212650	8860	8860	8860	8860	0
126	20241113	180300	440212650	8860	8860	8860	8860	0
127	20241113	180200	440212650	8860	8860	8860	8860	0
128	20241113	180100	440212650	8860	8860	8860	8860	0
129	20241113	180000	440212650	8860	8860	8860	8860	0
130	20241113	175900	440212650	8860	8860	8860	8860	0
131	20241113	175800	440212650	8860	8860	8860	8860	0
132	20241113	175700	440212650	8860	8860	8860	8860	0
133	20241113	175600	440212650	8860	8860	8860	8860	0
134	20241113	175500	440212650	8860	8860	8860	8860	0
135	20241113	175400	440212650	8860	8860	8860	8860	0
136	20241113	175300	440212650	8860	8860	8860	8860	0
137	20241113	175200	440212650	8860	8860	8860	8860	0
138	20241113	175100	440212650	8860	8860	8860	8860	0
139	20241113	175000	440212650	8860	8860	8860	8860	0
140	20241113	174900	440212650	8860	8860	8860	8860	0
141	20241113	174800	440212650	8860	8860	8860	8860	0
142	20241113	174700	440212650	8860	8860	8860	8860	0
143	20241113	174600	440212650	8860	8860	8860	8860	0
144	20241113	174500	440212650	8860	8860	8860	8860	0
145	20241113	174400	440212650	8860	8860	8860	8860	0
146	20241113	174300	440212650	8860	8860	8860	8860	0
147	20241113	174200	440212650	8860	8860	8860	8860	0
148	20241113	174100	440212650	8860	8860	8860	8860	0
149	20241113	174000	440212650	8860	8860	8860	8860	0
150	20241113	173900	440212650	8860	8860	8860	8860	0
151	20241113	173800	440212650	8860	8860	8860	8860	0
152	20241113	173700	440212650	8860	8860	8860	8860	265
153	20241113	173600	440212650	8860	8860	8860	8860	0
154	20241113	173500	440212650	8860	8860	8860	8860	0
155	20241113	173400	440212650	8860	8860	8860	8860	0
156	20241113	173300	440212650	8860	8860	8860	8860	0
157	20241113	173200	440212650	8860	8860	8860	8860	0
158	20241113	173100	440212650	8860	8860	8860	8860	0
159	20241113	173000	440212650	8860	8860	8860	8860	0
160	20241113	172900	440212650	8860	8860	8860	8860	0
161	20241113	172800	440212650	8860	8860	8860	8860	0
162	20241113	172700	440212650	8860	8860	8860	8860	0
163	20241113	172600	440212650	8860	8860	8860	8860	0
164	20241113	172500	440212650	8860	8860	8860	8860	0
165	20241113	172400	440212650	8860	8860	8860	8860	0
166	20241113	172300	440212650	8860	8860	8860	8860	0
167	20241113	172200	440212650	8860	8860	8860	8860	0
168	20241113	172100	440212650	8860	8860	8860	8860	0
169	20241113	172000	440212650	8860	8860	8860	8860	0
170	20241113	171900	440212650	8860	8860	8860	8860	0
171	20241113	171800	440212650	8860	8860	8860	8860	0
172	20241113	171700	440212650	8860	8860	8860	8860	0
173	20241113	171600	440212650	8860	8860	8860	8860	0
174	20241113	171500	440212650	8860	8860	8860	8860	0
175	20241113	171400	440212650	8860	8860	8860	8860	0
176	20241113	171300	440212650	8860	8860	8860	8860	0
177	20241113	171200	440212650	8860	8860	8860	8860	0
178	20241113	171100	440212650	8860	8860	8860	8860	0
179	20241113	171000	440212650	8860	8860	8860	8860	0
180	20241113	170900	440212650	8860	8860	8860	8860	0
181	20241113	170800	440212650	8860	8860	8860	8860	0
182	20241113	170700	440212650	8860	8860	8860	8860	265
183	20241113	170600	440212650	8860	8860	8860	8860	0
184	20241113	170500	440212650	8860	8860	8860	8860	0
185	20241113	170400	440212650	8860	8860	8860	8860	0
186	20241113	170300	440212650	8860	8860	8860	8860	0
187	20241113	170200	440212650	8860	8860	8860	8860	0
188	20241113	170100	440212650	8860	8860	8860	8860	0
189	20241113	170000	440212650	8860	8860	8860	8860	0
190	20241113	165900	440212650	8860	8860	8860	8860	0
191	20241113	165800	440212650	8860	8860	8860	8860	0
192	20241113	165700	440212650	8860	8860	8860	8860	0
193	20241113	165600	440212650	8860	8860	8860	8860	0
194	20241113	165500	440212650	8860	8860	8860	8860	0
195	20241113	165400	440212650	8860	8860	8860	8860	0
196	20241113	165300	440212650	8860	8860	8860	8860	0
197	20241113	165200	440212650	8860	8860	8860	8860	0
198	20241113	165100	440212650	8860	8860	8860	8860	0
199	20241113	165000	440212650	8860	8860	8860	8860	0
200	20241113	164900	440212650	8860	8860	8860	8860	0
201	20241113	164800	440212650	8860	8860	8860	8860	0
202	20241113	164700	440212650	8860	8860	8860	8860	0
203	20241113	164600	440212650	8860	8860	8860	8860	0
204	20241113	164500	440212650	8860	8860	8860	8860	0
205	20241113	164400	440212650	8860	8860	8860	8860	0
206	20241113	164300	440212650	8860	8860	8860	8860	0
207	20241113	164200	440212650	8860	8860	8860	8860	0
208	20241113	164100	440212650	8860	8860	8860	8860	0
209	20241113	164000	440212650	8860	8860	8860	8860	0
210	20241113	163900	440212650	8860	8860	8860	8860	0
211	20241113	163800	440212650	8860	8860	8860	8860	0
212	20241113	163700	440212650	8860	8860	8860	8860	265
213	20241113	163600	440212650	8860	8860	8860	8860	0
214	20241113	163500	440212650	8860	8860	8860	8860	0
215	20241113	163400	440212650	8860	8860	8860	8860	0
216	20241113	163300	440212650	8860	8860	8860	8860	0
217	20241113	163200	440212650	8860	8860	8860	8860	0
218	20241113	163100	440212650	8860	8860	8860	8860	0
219	20241113	163000	440212650	8860	8860	8860	8860	0
220	20241113	162900	440212650	8860	8860	8860	8860	0
221	20241113	162800	440212650	8860	8860	8860	8860	0
222	20241113	162700	440212650	8860	8860	8860	8860	0
223	20241113	162600	440212650	8860	8860	8860	8860	0
224	20241113	162500	440212650	8860	8860	8860	8860	0
225	20241113	162400	440212650	8860	8860	8860	8860	0
226	20241113	162300	440212650	8860	8860	8860	8860	0
227	20241113	162200	440212650	8860	8860	8860	8860	0
228	20241113	162100	440212650	8860	8860	8860	8860	0
229	20241113	162000	440212650	8860	8860	8860	8860	0
230	20241113	161900	440212650	8860	8860	8860	8860	0
231	20241113	161800	440212650	8860	8860	8860	8860	0
232	20241113	161700	440212650	8860	8860	8860	8860	0
233	20241113	161600	440212650	8860	8860	8860	8860	0
234	20241113	161500	440212650	8860	8860	8860	8860	0
235	20241113	161400	440212650	8860	8860	8860	8860	0
236	20241113	161300	440212650	8860	8860	8860	8860	0
237	20241113	161200	440212650	8860	8860	8860	8860	0
238	20241113	161100	440212650	8860	8860	8860	8860	0
239	20241113	161000	440212650	8860	8860	8860	8860	0
240	20241113	160900	440212650	8860	8860	8860	8860	0
241	20241113	160800	440212650	8860	8860	8860	8860	0
242	20241113	160700	440212650	8860	8860	8860	8860	265
243	20241113	160600	440212650	8860	8860	8860	8860	0
244	20241113	160500	440212650	8860	8860	8860	8860	0
245	20241113	160400	440212650	8860	8860	8860	8860	0
246	20241113	160300	440212650	8860	8860	8860	8860	0
247	20241113	160200	440212650	8860	8860	8860	8860	0
248	20241113	160100	440212650	8860	8860	8860	8860	0
249	20241113	160000	440212650	8860	8860	8860	8860	0
250	20241113	155900	440212650	8860	8860	8860	8860	0
251	20241113	155800	440212650	8860	8860	8860	8860	0
252	20241113	155700	440212650	8860	8860	8860	8860	0
253	20241113	155600	440212650	8860	8860	8860	8860	0
254	20241113	155500	440212650	8860	8860	8860	8860	0
255	20241113	155400	440212650	8860	8860	8860	8860	0
256	20241113	155300	440212650	8860	8860	8860	8860	0
257	20241113	155200	440212650	8860	8860	8860	8860	0
258	20241113	155100	440212650	8860	8860	8860	8860	0
259	20241113	155000	440212650	8860	8860	8860	8860	0
260	20241113	154900	440212650	8860	8860	8860	8860	0
261	20241113	154800	440212650	8860	8860	8860	8860	0
262	20241113	154700	440212650	8860	8860	8860	8860	0
263	20241113	154600	440212650	8860	8860	8860	8860	0
264	20241113	154500	440212650	8860	8860	8860	8860	0
265	20241113	154400	440212650	8860	8860	8860	8860	0
266	20241113	154300	440212650	8860	8860	8860	8860	0
267	20241113	154200	440212650	8860	8860	8860	8860	0
268	20241113	154100	440212650	8860	8860	8860	8860	0
269	20241113	154000	440212650	8860	8860	8860	8860	0
270	20241113	153900	440212650	8860	8860	8860	8860	0
271	20241113	153800	440212650	8860	8860	8860	8860	0
272	20241113	153700	440212650	8860	8860	8860	8860	265
273	20241113	153600	440212650	8860	8860	8860	8860	0
274	20241113	153500	440212650	8860	8860	8860	8860	0
275	20241113	153400	440212650	8860	8860	8860	8860	0
276	20241113	153300	440212650	8860	8860	8860	8860	0
277	20241113	153200	440212650	8860	8860	8860	8860	0
278	20241113	153100	440212650	8860	8860	8860	8860	0
279	20241113	153000	440212650	8860	8860	8860	8860	265
280	20241113	152900	437864750	8880	8880	8880	8880	0
281	20241113	152800	437864750	8880	8880	8880	8880	0
282	20241113	152700	437864750	8880	8880	8880	8880	0
283	20241113	152600	437864750	8880	8880	8880	8880	0
284	20241113	152500	437864750	8880	8880	8880	8880	0
285	20241113	152400	437864750	8880	8880	8880	8880	0
286	20241113	152300	437864750	8880	8880	8880	8880	0
287	20241113	152200	437864750	8880	8880	8880	8880	0
288	20241113	152100	437864750	8880	8880	8880	8880	0
289	20241113	152000	437864750	8880	8880	8880	8880	0
290	20241113	151900	437864750	8880	8890	8890	8880	7
291	20241113	151800	437802570	8880	8880	8880	8880	15
292	20241113	151700	437669370	8860	8870	8880	8860	26
293	20241113	151600	437438700	8880	8880	8880	8880	13
294	20241113	151500	437323260	8880	8860	8880	8860	6
295	20241113	151400	437270020	8880	8860	8880	8860	9
296	20241113	151300	437190220	8860	8860	8880	8860	238
297	20241113	151200	435080870	8860	8860	8880	8860	320
298	20241113	151100	432239430	8860	8860	8860	8860	7
299	20241113	151000	432177410	8860	8860	8870	8860	12
300	20241113	150900	432071020	8860	8860	8860	8860	5
301	20241113	150800	432026720	8860	8860	8860	8860	15
302	20241113	150700	431893820	8860	8860	8860	8860	6
303	20241113	150600	431840660	8860	8860	8860	8860	8
304	20241113	150500	431769780	8860	8860	8870	8860	5
305	20241113	150400	431725460	8860	8860	8870	8860	6
306	20241113	150300	431672290	8870	8860	8870	8860	8
307	20241113	150200	431601360	8860	8860	8860	8860	26
308	20241113	150100	431371000	8860	8860	8860	8860	5
309	20241113	150000	431326700	8860	8860	8870	8860	13
310	20241113	145900	431211410	8860	8860	8860	8860	3
311	20241113	145800	431184830	8860	8860	8860	8860	6
312	20241113	145700	431131670	8860	8860	8870	8860	9
313	20241113	145600	431051870	8860	8860	8880	8860	14
314	20241113	145500	430927670	8860	8860	8860	8860	2
315	20241113	145400	430909950	8860	8870	8870	8860	9
316	20241113	145300	430830140	8860	8880	8880	8860	8
317	20241113	145200	430759220	8860	8870	8870	8860	4
318	20241113	145100	430723750	8870	8860	8880	8860	9
319	20241113	145000	430643970	8870	8860	8880	8860	39
320	20241113	144900	430298340	8860	8880	8880	8860	4
321	20241113	144800	430262860	8880	8880	8880	8880	6
322	20241113	144700	430209580	8890	8900	8900	8890	9
323	20241113	144600	430129520	8950	8890	8950	8870	180
324	20241113	144500	428529960	8900	8880	8900	8880	61
325	20241113	144400	427987690	8890	8890	8890	8890	9
326	20241113	144300	427907680	8900	8860	8900	8860	1037
327	20241113	144200	418706680	8870	8870	8870	8870	0
328	20241113	144100	418706680	8870	8880	8880	8870	58
329	20241113	144000	418192210	8880	8870	8900	8870	56
330	20241113	143900	417695240	8860	8860	8860	8860	0
331	20241113	143800	417695240	8860	8880	8880	8860	4
332	20241113	143700	417659780	8900	8910	8910	8890	76
333	20241113	143600	416983350	8910	8870	9000	8870	808
334	20241113	143500	409812400	8860	8860	8860	8860	6
335	20241113	143400	409759240	8860	8860	8860	8860	5
336	20241113	143300	409714940	8860	8860	8860	8860	0
337	20241113	143200	409714940	8860	8860	8860	8860	4
338	20241113	143100	409679500	8860	8860	8860	8860	5
339	20241113	143000	409635200	8860	8860	8860	8860	4
340	20241113	142900	409599760	8860	8860	8860	8860	0
341	20241113	142800	409599760	8860	8860	8860	8860	0
342	20241113	142700	409599760	8860	8860	8860	8860	8
343	20241113	142600	409528880	8860	8860	8860	8860	0
344	20241113	142500	409528880	8860	8860	8860	8860	4
345	20241113	142400	409493440	8860	8860	8860	8860	5
346	20241113	142300	409449140	8860	8860	8860	8860	0
347	20241113	142200	409449140	8860	8860	8860	8860	5
348	20241113	142100	409404840	8860	8870	8870	8860	54
349	20241113	142000	408925910	8870	8880	8880	8870	315
350	20241113	141900	406131420	8880	8880	8880	8880	4
351	20241113	141800	406095900	8890	8880	8890	8880	5
352	20241113	141700	406051490	8880	8880	8880	8880	3
353	20241113	141600	406024850	8880	8880	8880	8880	0
354	20241113	141500	406024850	8880	8880	8880	8880	0
355	20241113	141400	406024850	8880	8880	8880	8880	9
356	20241113	141300	405944930	8890	8890	8890	8890	120
357	20241113	141200	404878130	8890	8880	8890	8880	104
358	20241113	141100	403953600	8880	8880	8880	8870	417
359	20241113	141000	400250690	8880	8890	8890	8880	464
360	20241113	140900	396130290	8890	8890	8890	8890	4
361	20241113	140800	396094730	8900	8880	8900	8880	110
362	20241113	140700	395116880	8880	8880	8880	8880	1
363	20241113	140600	395108000	8890	8880	8890	8860	880
364	20241113	140500	387300490	8880	8880	8880	8880	113
365	20241113	140400	386297050	8880	8880	8880	8880	4
366	20241113	140300	386261530	8890	8890	8890	8890	1
367	20241113	140200	386252640	8880	8880	8880	8880	1
368	20241113	140100	386243760	8890	8890	8890	8890	18
369	20241113	140000	386083740	8900	8900	8900	8900	0
370	20241113	135900	386083740	8900	8880	8900	8880	5
371	20241113	135800	386039320	8890	8890	8890	8890	5
372	20241113	135700	385994870	8880	8880	8880	8880	1
373	20241113	135600	385985990	8900	8890	8900	8890	78
374	20241113	135500	385291840	8890	8890	8890	8890	5
375	20241113	135400	385247390	8890	8890	8890	8890	0
376	20241113	135300	385247390	8890	8890	8890	8890	4
377	20241113	135200	385211830	8890	8890	8890	8890	5
378	20241113	135100	385167380	8890	8890	8890	8890	4
379	20241113	135000	385131820	8890	8890	8890	8890	0
380	20241113	134900	385131820	8890	8890	8890	8890	0
381	20241113	134800	385131820	8890	8900	8900	8890	126
382	20241113	134700	384010460	8900	8900	8900	8900	0
383	20241113	134600	384010460	8900	8900	8900	8900	3
384	20241113	134500	383983760	8900	8900	8900	8900	5
385	20241113	134400	383939260	8900	8900	8900	8900	0
386	20241113	134300	383939260	8900	8900	8900	8900	3
387	20241113	134200	383912560	8900	8900	8900	8900	5
388	20241113	134100	383868060	8900	8900	8900	8900	4
389	20241113	134000	383832460	8900	8900	8900	8900	0
390	20241113	133900	383832460	8900	8900	8900	8900	0
391	20241113	133800	383832460	8900	8900	8910	8900	9
392	20241113	133700	383752340	8900	8900	8900	8900	0
393	20241113	133600	383752340	8900	8900	8900	8900	0
394	20241113	133500	383752340	8900	8900	8900	8900	9
395	20241113	133400	383672240	8910	8910	8910	8910	12
396	20241113	133300	383565320	8900	8920	8920	8890	1576
397	20241113	133200	369552840	8920	8920	8930	8900	1321
398	20241113	133100	357790800	8930	8930	8930	8930	27
399	20241113	133000	357549690	8920	8920	8920	8920	4
400	20241113	132900	357514010	8920	8930	8930	8920	5
401	20241113	132800	357469370	8940	8940	8940	8940	77
402	20241113	132700	356780990	8930	8920	8930	8910	172
403	20241113	132600	355248130	8920	8920	8920	8920	22
404	20241113	132500	355051890	8910	8900	8910	8900	263
405	20241113	132400	352711140	8900	8900	8900	8900	0
406	20241113	132300	352711140	8900	8900	8900	8900	0
407	20241113	132200	352711140	8900	8910	8910	8900	9
408	20241113	132100	352630990	8900	8900	8900	8900	0
409	20241113	132000	352630990	8900	8900	8900	8900	4
410	20241113	131900	352595390	8910	8910	8910	8910	4
411	20241113	131800	352559750	8920	8920	8920	8920	0
412	20241113	131700	352559750	8920	8910	8920	8910	6
413	20241113	131600	352506270	8930	8920	8930	8920	16
414	20241113	131500	352363430	8910	8950	8950	8910	343
415	20241113	131400	349301980	8950	8980	9000	8920	1817
416	20241113	131300	333028120	8980	8980	8980	8980	274
417	20241113	131200	330567600	8970	8980	8980	8970	365
418	20241113	131100	327290560	8980	8960	8980	8960	329
419	20241113	131000	324336170	8970	8930	8980	8930	1280
420	20241113	130900	312847260	8950	8940	8950	8940	119
421	20241113	130800	311782340	8950	8950	8950	8950	142
422	20241113	130700	310511440	8970	8970	8980	8960	2911
423	20241113	130600	284398930	8970	8930	8970	8930	999
424	20241113	130500	275439670	8950	8900	8980	8900	1487
425	20241113	130400	262168960	8890	8890	8890	8890	200
426	20241113	130300	260390960	8890	8890	8890	8890	143
427	20241113	130200	259119690	8890	8880	8900	8880	552
428	20241113	130100	254215550	8870	8870	8870	8870	0
429	20241113	130000	254215550	8870	8870	8870	8870	0
430	20241113	125900	254215550	8870	8870	8870	8870	0
431	20241113	125800	254215550	8870	8870	8870	8870	0
432	20241113	125700	254215550	8870	8870	8870	8870	0
433	20241113	125600	254215550	8870	8870	8870	8870	0
434	20241113	125500	254215550	8870	8870	8870	8870	0
435	20241113	125400	254215550	8870	8870	8870	8870	0
436	20241113	125300	254215550	8870	8870	8870	8870	0
437	20241113	125200	254215550	8870	8880	8880	8870	34
438	20241113	125100	253913820	8870	8870	8870	8870	0
439	20241113	125000	253913820	8870	8870	8870	8870	0
440	20241113	124900	253913820	8870	8870	8870	8870	0
441	20241113	124800	253913820	8870	8870	8870	8870	0
442	20241113	124700	253913820	8870	8870	8870	8870	0
443	20241113	124600	253913820	8870	8870	8870	8870	0
444	20241113	124500	253913820	8870	8870	8870	8870	0
445	20241113	124400	253913820	8870	8870	8870	8870	0
446	20241113	124300	253913820	8870	8870	8870	8870	0
447	20241113	124200	253913820	8870	8870	8870	8870	0
448	20241113	124100	253913820	8870	8870	8870	8870	0
449	20241113	124000	253913820	8870	8880	8880	8870	55
450	20241113	123900	253425610	8880	8880	8880	8880	0
451	20241113	123800	253425610	8880	8880	8880	8880	0
452	20241113	123700	253425610	8880	8880	8880	8880	0
453	20241113	123600	253425610	8880	8880	8880	8880	0
454	20241113	123500	253425610	8880	8880	8880	8880	0
455	20241113	123400	253425610	8880	8880	8880	8880	0
456	20241113	123300	253425610	8880	8880	8880	8880	0
457	20241113	123200	253425610	8880	8880	8880	8880	0
458	20241113	123100	253425610	8880	8880	8880	8880	0
459	20241113	123000	253425610	8880	8880	8880	8880	2
460	20241113	122900	253407850	8860	8860	8860	8860	0
461	20241113	122800	253407850	8860	8860	8860	8860	0
462	20241113	122700	253407850	8860	8860	8860	8860	0
463	20241113	122600	253407850	8860	8860	8860	8860	0
464	20241113	122500	253407850	8860	8860	8860	8860	0
465	20241113	122400	253407850	8860	8860	8860	8860	20
466	20241113	122300	253230650	8860	8860	8860	8860	0
467	20241113	122200	253230650	8860	8860	8860	8860	0
468	20241113	122100	253230650	8860	8860	8860	8860	6
469	20241113	122000	253177490	8870	8870	8870	8870	0
470	20241113	121900	253177490	8870	8870	8870	8870	0
471	20241113	121800	253177490	8870	8870	8870	8870	0
472	20241113	121700	253177490	8870	8870	8870	8870	0
473	20241113	121600	253177490	8870	8870	8870	8870	0
474	20241113	121500	253177490	8870	8870	8870	8870	0
475	20241113	121400	253177490	8870	8870	8870	8870	402
476	20241113	121300	249611750	8870	8870	8870	8870	0
477	20241113	121200	249611750	8870	8870	8870	8870	0
478	20241113	121100	249611750	8870	8870	8870	8870	0
479	20241113	121000	249611750	8870	8880	8880	8870	105
480	20241113	120900	248680390	8880	8870	8900	8870	30
481	20241113	120800	248413580	8870	8870	8870	8870	6
482	20241113	120700	248360360	8860	8860	8860	8860	5
483	20241113	120600	248316060	8850	8840	8850	8830	2264
484	20241113	120500	228300030	8860	8850	8890	8850	37
485	20241113	120400	227971170	8850	8870	8890	8830	5372
486	20241113	120300	180457040	8870	8870	8870	8870	0
487	20241113	120200	180457040	8870	8870	8870	8870	0
488	20241113	120100	180457040	8870	8870	8870	8870	0
489	20241113	120000	180457040	8870	8870	8870	8870	2
490	20241113	115900	180439300	8870	8870	8870	8870	2
491	20241113	115800	180421560	8870	8870	8870	8870	3
492	20241113	115700	180394950	8870	8870	8870	8870	3
493	20241113	115600	180368340	8870	8870	8870	8870	4
494	20241113	115500	180332860	8870	8870	8870	8870	2
495	20241113	115400	180315120	8870	8870	8870	8870	5
496	20241113	115300	180270770	8870	8870	8870	8870	4
497	20241113	115200	180235290	8870	8870	8870	8870	3
498	20241113	115100	180208680	8870	8870	8870	8870	1
499	20241113	115000	180199810	8870	8870	8870	8870	3
500	20241113	114900	180173200	8870	8870	8870	8870	4
501	20241113	114800	180137720	8870	8870	8870	8870	3
502	20241113	114700	180111110	8870	8870	8870	8870	2
503	20241113	114600	180093370	8870	8870	8870	8870	6
504	20241113	114500	180040150	8880	8870	8880	8870	5
505	20241113	114400	179995780	8870	8870	8870	8870	4
506	20241113	114300	179960300	8870	8870	8870	8870	2
507	20241113	114200	179942560	8870	8870	8870	8870	3
508	20241113	114100	179915950	8870	8870	8870	8870	4
509	20241113	114000	179880470	8870	8880	8880	8870	24
510	20241113	113900	179667380	8860	8860	8860	8860	2
511	20241113	113800	179649660	8860	8860	8860	8860	6
512	20241113	113700	179596500	8860	8860	8860	8860	3
513	20241113	113600	179569920	8880	8860	8880	8860	8
514	20241113	113500	179498940	8860	8860	8860	8860	2
515	20241113	113400	179481220	8860	8860	8860	8860	43
516	20241113	113300	179100240	8860	8860	8860	8860	2
517	20241113	113200	179082520	8860	8860	8860	8860	4
518	20241113	113100	179047080	8860	8860	8860	8860	2
519	20241113	113000	179029360	8860	8860	8880	8860	7
520	20241113	112900	178967300	8860	8860	8860	8860	4
521	20241113	112800	178931860	8860	8860	8860	8860	3
522	20241113	112700	178905280	8860	8900	8900	8860	15
523	20241113	112600	178771860	8880	8880	8890	8860	38
524	20241113	112500	178434300	8880	8890	8890	8870	336
525	20241113	112400	175453820	8890	8890	8900	8870	24
526	20241113	112300	175240350	8900	8920	8920	8900	138
527	20241113	112200	174011530	8900	8890	8910	8880	8
528	20241113	112100	173940350	8890	8920	8920	8890	53
529	20241113	112000	173467680	8920	8890	8920	8890	6
530	20241113	111900	173414280	8890	8890	8890	8890	2
531	20241113	111800	173396500	8890	8910	8910	8890	18
532	20241113	111700	173236180	8910	8910	8910	8890	14
533	20241113	111600	173111520	8910	8910	8910	8900	27
534	20241113	111500	172871020	8910	8910	8910	8910	2
535	20241113	111400	172853200	8910	8910	8910	8910	4
536	20241113	111300	172817560	8910	8910	8910	8910	0
537	20241113	111200	172817560	8910	8910	8910	8910	0
538	20241113	111100	172817560	8910	8910	8910	8910	2
539	20241113	111000	172799740	8910	8910	8910	8910	18
540	20241113	110900	172639360	8900	8910	8910	8900	17
541	20241113	110800	172487960	8920	8920	8920	8920	0
542	20241113	110700	172487960	8920	8920	8920	8920	0
543	20241113	110600	172487960	8920	8920	8920	8920	0
544	20241113	110500	172487960	8920	8920	8920	8920	0
545	20241113	110400	172487960	8920	8920	8920	8920	2
546	20241113	110300	172470120	8910	8910	8910	8910	0
547	20241113	110200	172470120	8910	8910	8910	8910	0
548	20241113	110100	172470120	8910	8910	8910	8910	0
549	20241113	110000	172470120	8910	8910	8910	8910	0
550	20241113	105900	172470120	8910	8910	8910	8910	9
551	20241113	105800	172389930	8910	8910	8910	8910	37
552	20241113	105700	172060260	8970	8970	8970	8970	0
553	20241113	105600	172060260	8970	8970	8970	8970	14
554	20241113	105500	171934680	8970	8870	9000	8870	2821
555	20241113	105400	146877450	8870	8870	8870	8870	0
556	20241113	105300	146877450	8870	8870	8870	8870	0
557	20241113	105200	146877450	8870	8870	8870	8870	0
558	20241113	105100	146877450	8870	8870	8870	8870	0
559	20241113	105000	146877450	8870	8870	8870	8870	0
560	20241113	104900	146877450	8870	8870	8870	8870	1
561	20241113	104800	146868580	8850	8850	8850	8850	0
562	20241113	104700	146868580	8850	8850	8850	8850	0
563	20241113	104600	146868580	8850	8850	8850	8850	0
564	20241113	104500	146868580	8850	8860	8860	8850	3
565	20241113	104400	146842020	8870	8870	8870	8870	0
566	20241113	104300	146842020	8870	8870	8870	8870	0
567	20241113	104200	146842020	8870	8870	8870	8870	0
568	20241113	104100	146842020	8870	8870	8870	8870	5
569	20241113	104000	146797670	8870	8850	8870	8850	123
570	20241113	103900	145708910	8830	8830	8830	8830	0
571	20241113	103800	145708910	8830	8830	8830	8830	2
572	20241113	103700	145691250	8810	8800	8840	8700	1137
573	20241113	103600	135712130	8800	8840	8850	8780	552
574	20241113	103500	130849690	8840	8840	8840	8840	0
575	20241113	103400	130849690	8840	8840	8840	8840	0
576	20241113	103300	130849690	8840	8840	8840	8840	0
577	20241113	103200	130849690	8840	8840	8840	8840	0
578	20241113	103100	130849690	8840	8830	8840	8830	263
579	20241113	103000	128527100	8830	8830	8830	8830	0
580	20241113	102900	128527100	8830	8830	8830	8830	0
581	20241113	102800	128527100	8830	8870	8870	8820	841
582	20241113	102700	121088450	8890	8890	8890	8890	0
583	20241113	102600	121088450	8890	8890	8890	8890	0
584	20241113	102500	121088450	8890	8890	8890	8890	0
585	20241113	102400	121088450	8890	8880	8890	8870	1075
586	20241113	102300	111550520	8890	8920	8920	8890	5604
587	20241113	102200	61602340	8920	8920	8920	8920	0
588	20241113	102100	61602340	8920	8920	8940	8920	110
589	20241113	102000	60620860	8930	8930	8930	8930	82
590	20241113	101900	59888600	8940	8930	8940	8930	148
591	20241113	101800	58566840	8920	8920	8920	8920	0
592	20241113	101700	58566840	8920	8920	8920	8920	101
593	20241113	101600	57665920	8930	8930	8930	8930	0
594	20241113	101500	57665920	8930	8930	8930	8930	0
595	20241113	101400	57665920	8930	8930	8930	8930	0
596	20241113	101300	57665920	8930	8930	8930	8930	0
597	20241113	101200	57665920	8930	8930	8930	8930	3
598	20241113	101100	57639130	8920	8970	8970	8920	1593
599	20241113	101000	43384590	8980	8990	8990	8980	210
600	20241113	100900	41498140	9000	9000	9000	9000	0
601	20241113	100800	41498140	9000	9000	9000	9000	0
602	20241113	100700	41498140	9000	9000	9000	9000	2
603	20241113	100600	41480140	9010	9000	9010	9000	133
604	20241113	100500	40282020	9000	8980	9000	8980	265
605	20241113	100400	37899120	9000	9000	9000	9000	5
606	20241113	100300	37854120	9000	8980	9000	8980	7
607	20241113	100200	37791140	8980	8990	9000	8980	104
608	20241113	100100	36856200	8990	8990	8990	8990	0
609	20241113	100000	36856200	8990	8990	8990	8990	5
610	20241113	095900	36811250	8990	8990	8990	8990	0
611	20241113	095800	36811250	8990	8990	8990	8990	0
612	20241113	095700	36811250	8990	8990	8990	8990	0
613	20241113	095600	36811250	8990	8990	8990	8990	0
614	20241113	095500	36811250	8990	8990	8990	8990	0
615	20241113	095400	36811250	8990	8990	8990	8990	15
616	20241113	095300	36676400	8990	8950	8990	8950	16
617	20241113	095200	36532720	8950	8980	9000	8950	5
618	20241113	095100	36487890	8990	8960	9000	8950	32
619	20241113	095000	36200390	8960	8950	9000	8940	280
620	20241113	094900	33696350	8970	8980	8990	8960	272
621	20241113	094800	31258530	8990	8990	8990	8990	144
622	20241113	094700	29963970	9000	9000	9000	9000	0
623	20241113	094600	29963970	9000	9000	9000	9000	0
624	20241113	094500	29963970	9000	9000	9000	9000	0
625	20241113	094400	29963970	9000	9000	9000	9000	0
626	20241113	094300	29963970	9000	9000	9000	9000	0
627	20241113	094200	29963970	9000	9000	9000	9000	10
628	20241113	094100	29873970	9000	9000	9000	9000	0
629	20241113	094000	29873970	9000	9000	9000	9000	45
630	20241113	093900	29468970	9010	9010	9010	9010	0
631	20241113	093800	29468970	9010	9010	9010	9010	15
632	20241113	093700	29333820	9010	9010	9010	9010	15
633	20241113	093600	29198670	8980	8980	8980	8980	0
634	20241113	093500	29198670	8980	8950	8980	8950	172
635	20241113	093400	27658150	8950	8940	8970	8940	290
636	20241113	093300	25063690	8940	8940	8940	8940	0
637	20241113	093200	25063690	8940	8940	8940	8940	0
638	20241113	093100	25063690	8940	8940	8940	8940	0
639	20241113	093000	25063690	8940	8920	8940	8920	47
640	20241113	092900	24643730	8950	8920	8950	8920	290
641	20241113	092800	22056300	8920	8920	8920	8900	155
642	20241113	092700	20675260	8930	8930	8930	8930	1
643	20241113	092600	20666330	8950	8950	8950	8950	0
644	20241113	092500	20666330	8950	8950	8950	8950	613
645	20241113	092400	15179980	8970	8970	8970	8970	0
646	20241113	092300	15179980	8970	8970	8970	8970	0
647	20241113	092200	15179980	8970	8960	8970	8960	166
648	20241113	092100	13692340	9000	9000	9000	9000	0
649	20241113	092000	13692340	9000	9000	9000	9000	0
650	20241113	091900	13692340	9000	8990	9000	8970	1158
651	20241113	091800	3301740	9040	9040	9040	9040	0
652	20241113	091700	3301740	9040	9040	9040	9040	0
653	20241113	091600	3301740	9040	9040	9050	9040	54
654	20241113	091500	2813290	8990	8990	8990	8990	3
655	20241113	091400	2786320	9050	9040	9050	9020	75
656	20241113	091300	2109070	9120	9120	9120	9120	0
657	20241113	091200	2109070	9120	9120	9120	9120	0
658	20241113	091100	2109070	9120	9120	9120	9120	0
659	20241113	091000	2109070	9120	9120	9120	9120	0
660	20241113	090900	2109070	9120	9040	9130	9030	107
661	20241113	090800	1141300	9140	9140	9140	9140	0
662	20241113	090700	1141300	9140	9090	9140	9090	26
663	20241113	090600	904810	9090	9090	9090	9090	0
664	20241113	090500	904810	9090	9090	9090	9080	20
665	20241113	090400	723170	9090	9090	9090	9090	33
666	20241113	090300	423200	9090	9030	9090	9030	5
667	20241113	090200	377990	9020	9020	9020	9020	1
668	20241113	090100	368970	9020	9000	9020	9000	28
669	20241113	090000	116870	8990	8990	8990	8990	13