KissMeData/297090/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205900	1021805495	4035	4035	4035	4035	3020
3	20241113	205800	1021805495	4035	4035	4035	4035	0
4	20241113	205700	1021805495	4035	4035	4035	4035	0
5	20241113	205600	1021805495	4035	4035	4035	4035	0
6	20241113	205500	1021805495	4035	4035	4035	4035	0
7	20241113	205400	1021805495	4035	4035	4035	4035	0
8	20241113	205300	1021805495	4035	4035	4035	4035	0
9	20241113	205200	1021805495	4035	4035	4035	4035	0
10	20241113	205100	1021805495	4035	4035	4035	4035	0
11	20241113	205000	1021805495	4035	4035	4035	4035	0
12	20241113	204900	1021805495	4035	4035	4035	4035	0
13	20241113	204800	1021805495	4035	4035	4035	4035	0
14	20241113	204700	1021805495	4035	4035	4035	4035	0
15	20241113	204600	1021805495	4035	4035	4035	4035	0
16	20241113	204500	1021805495	4035	4035	4035	4035	0
17	20241113	204400	1021805495	4035	4035	4035	4035	0
18	20241113	204300	1021805495	4035	4035	4035	4035	0
19	20241113	204200	1021805495	4035	4035	4035	4035	0
20	20241113	204100	1021805495	4035	4035	4035	4035	0
21	20241113	204000	1021805495	4035	4035	4035	4035	0
22	20241113	203900	1021805495	4035	4035	4035	4035	0
23	20241113	203800	1021805495	4035	4035	4035	4035	0
24	20241113	203700	1021805495	4035	4035	4035	4035	0
25	20241113	203600	1021805495	4035	4035	4035	4035	0
26	20241113	203500	1021805495	4035	4035	4035	4035	0
27	20241113	203400	1021805495	4035	4035	4035	4035	0
28	20241113	203300	1021805495	4035	4035	4035	4035	0
29	20241113	203200	1021805495	4035	4035	4035	4035	0
30	20241113	203100	1021805495	4035	4035	4035	4035	0
31	20241113	203000	1021805495	4035	4035	4035	4035	0
32	20241113	202900	1021805495	4035	4035	4035	4035	3020
33	20241113	202800	1021805495	4035	4035	4035	4035	0
34	20241113	202700	1021805495	4035	4035	4035	4035	0
35	20241113	202600	1021805495	4035	4035	4035	4035	0
36	20241113	202500	1021805495	4035	4035	4035	4035	0
37	20241113	202400	1021805495	4035	4035	4035	4035	0
38	20241113	202300	1021805495	4035	4035	4035	4035	0
39	20241113	202200	1021805495	4035	4035	4035	4035	0
40	20241113	202100	1021805495	4035	4035	4035	4035	0
41	20241113	202000	1021805495	4035	4035	4035	4035	0
42	20241113	201900	1021805495	4035	4035	4035	4035	0
43	20241113	201800	1021805495	4035	4035	4035	4035	0
44	20241113	201700	1021805495	4035	4035	4035	4035	0
45	20241113	201600	1021805495	4035	4035	4035	4035	0
46	20241113	201500	1021805495	4035	4035	4035	4035	0
47	20241113	201400	1021805495	4035	4035	4035	4035	0
48	20241113	201300	1021805495	4035	4035	4035	4035	0
49	20241113	201200	1021805495	4035	4035	4035	4035	0
50	20241113	201100	1021805495	4035	4035	4035	4035	0
51	20241113	201000	1021805495	4035	4035	4035	4035	0
52	20241113	200900	1021805495	4035	4035	4035	4035	0
53	20241113	200800	1021805495	4035	4035	4035	4035	0
54	20241113	200700	1021805495	4035	4035	4035	4035	0
55	20241113	200600	1021805495	4035	4035	4035	4035	0
56	20241113	200500	1021805495	4035	4035	4035	4035	0
57	20241113	200400	1021805495	4035	4035	4035	4035	0
58	20241113	200300	1021805495	4035	4035	4035	4035	0
59	20241113	200200	1021805495	4035	4035	4035	4035	0
60	20241113	200100	1021805495	4035	4035	4035	4035	0
61	20241113	200000	1021805495	4035	4035	4035	4035	0
62	20241113	195900	1021805495	4035	4035	4035	4035	3020
63	20241113	195800	1021805495	4035	4035	4035	4035	0
64	20241113	195700	1021805495	4035	4035	4035	4035	0
65	20241113	195600	1021805495	4035	4035	4035	4035	0
66	20241113	195500	1021805495	4035	4035	4035	4035	0
67	20241113	195400	1021805495	4035	4035	4035	4035	0
68	20241113	195300	1021805495	4035	4035	4035	4035	0
69	20241113	195200	1021805495	4035	4035	4035	4035	0
70	20241113	195100	1021805495	4035	4035	4035	4035	0
71	20241113	195000	1021805495	4035	4035	4035	4035	0
72	20241113	194900	1021805495	4035	4035	4035	4035	0
73	20241113	194800	1021805495	4035	4035	4035	4035	0
74	20241113	194700	1021805495	4035	4035	4035	4035	0
75	20241113	194600	1021805495	4035	4035	4035	4035	0
76	20241113	194500	1021805495	4035	4035	4035	4035	0
77	20241113	194400	1021805495	4035	4035	4035	4035	0
78	20241113	194300	1021805495	4035	4035	4035	4035	0
79	20241113	194200	1021805495	4035	4035	4035	4035	0
80	20241113	194100	1021805495	4035	4035	4035	4035	0
81	20241113	194000	1021805495	4035	4035	4035	4035	0
82	20241113	193900	1021805495	4035	4035	4035	4035	0
83	20241113	193800	1021805495	4035	4035	4035	4035	0
84	20241113	193700	1021805495	4035	4035	4035	4035	0
85	20241113	193600	1021805495	4035	4035	4035	4035	0
86	20241113	193500	1021805495	4035	4035	4035	4035	0
87	20241113	193400	1021805495	4035	4035	4035	4035	0
88	20241113	193300	1021805495	4035	4035	4035	4035	0
89	20241113	193200	1021805495	4035	4035	4035	4035	0
90	20241113	193100	1021805495	4035	4035	4035	4035	0
91	20241113	193000	1021805495	4035	4035	4035	4035	0
92	20241113	192900	1021805495	4035	4035	4035	4035	3020
93	20241113	192800	1021805495	4035	4035	4035	4035	0
94	20241113	192700	1021805495	4035	4035	4035	4035	0
95	20241113	192600	1021805495	4035	4035	4035	4035	0
96	20241113	192500	1021805495	4035	4035	4035	4035	0
97	20241113	192400	1021805495	4035	4035	4035	4035	0
98	20241113	192300	1021805495	4035	4035	4035	4035	0
99	20241113	192200	1021805495	4035	4035	4035	4035	0
100	20241113	192100	1021805495	4035	4035	4035	4035	0
101	20241113	192000	1021805495	4035	4035	4035	4035	0
102	20241113	191900	1021805495	4035	4035	4035	4035	0
103	20241113	191800	1021805495	4035	4035	4035	4035	0
104	20241113	191700	1021805495	4035	4035	4035	4035	0
105	20241113	191600	1021805495	4035	4035	4035	4035	0
106	20241113	191500	1021805495	4035	4035	4035	4035	0
107	20241113	191400	1021805495	4035	4035	4035	4035	0
108	20241113	191300	1021805495	4035	4035	4035	4035	0
109	20241113	191200	1021805495	4035	4035	4035	4035	0
110	20241113	191100	1021805495	4035	4035	4035	4035	0
111	20241113	191000	1021805495	4035	4035	4035	4035	0
112	20241113	190900	1021805495	4035	4035	4035	4035	0
113	20241113	190800	1021805495	4035	4035	4035	4035	0
114	20241113	190700	1021805495	4035	4035	4035	4035	0
115	20241113	190600	1021805495	4035	4035	4035	4035	0
116	20241113	190500	1021805495	4035	4035	4035	4035	0
117	20241113	190400	1021805495	4035	4035	4035	4035	0
118	20241113	190300	1021805495	4035	4035	4035	4035	0
119	20241113	190200	1021805495	4035	4035	4035	4035	0
120	20241113	190100	1021805495	4035	4035	4035	4035	0
121	20241113	190000	1021805495	4035	4035	4035	4035	0
122	20241113	185900	1021805495	4035	4035	4035	4035	3020
123	20241113	185800	1021805495	4035	4035	4035	4035	0
124	20241113	185700	1021805495	4035	4035	4035	4035	0
125	20241113	185600	1021805495	4035	4035	4035	4035	0
126	20241113	185500	1021805495	4035	4035	4035	4035	0
127	20241113	185400	1021805495	4035	4035	4035	4035	0
128	20241113	185300	1021805495	4035	4035	4035	4035	0
129	20241113	185200	1021805495	4035	4035	4035	4035	0
130	20241113	185100	1021805495	4035	4035	4035	4035	0
131	20241113	185000	1021805495	4035	4035	4035	4035	0
132	20241113	184900	1021805495	4035	4035	4035	4035	0
133	20241113	184800	1021805495	4035	4035	4035	4035	0
134	20241113	184700	1021805495	4035	4035	4035	4035	0
135	20241113	184600	1021805495	4035	4035	4035	4035	0
136	20241113	184500	1021805495	4035	4035	4035	4035	0
137	20241113	184400	1021805495	4035	4035	4035	4035	0
138	20241113	184300	1021805495	4035	4035	4035	4035	0
139	20241113	184200	1021805495	4035	4035	4035	4035	0
140	20241113	184100	1021805495	4035	4035	4035	4035	0
141	20241113	184000	1021805495	4035	4035	4035	4035	0
142	20241113	183900	1021805495	4035	4035	4035	4035	0
143	20241113	183800	1021805495	4035	4035	4035	4035	0
144	20241113	183700	1021805495	4035	4035	4035	4035	0
145	20241113	183600	1021805495	4035	4035	4035	4035	0
146	20241113	183500	1021805495	4035	4035	4035	4035	0
147	20241113	183400	1021805495	4035	4035	4035	4035	0
148	20241113	183300	1021805495	4035	4035	4035	4035	0
149	20241113	183200	1021805495	4035	4035	4035	4035	0
150	20241113	183100	1021805495	4035	4035	4035	4035	0
151	20241113	183000	1021805495	4035	4035	4035	4035	0
152	20241113	182900	1021805495	4035	4035	4035	4035	3020
153	20241113	182800	1021805495	4035	4035	4035	4035	0
154	20241113	182700	1021805495	4035	4035	4035	4035	0
155	20241113	182600	1021805495	4035	4035	4035	4035	0
156	20241113	182500	1021805495	4035	4035	4035	4035	0
157	20241113	182400	1021805495	4035	4035	4035	4035	0
158	20241113	182300	1021805495	4035	4035	4035	4035	0
159	20241113	182200	1021805495	4035	4035	4035	4035	0
160	20241113	182100	1021805495	4035	4035	4035	4035	0
161	20241113	182000	1021805495	4035	4035	4035	4035	0
162	20241113	181900	1021805495	4035	4035	4035	4035	0
163	20241113	181800	1021805495	4035	4035	4035	4035	0
164	20241113	181700	1021805495	4035	4035	4035	4035	0
165	20241113	181600	1021805495	4035	4035	4035	4035	0
166	20241113	181500	1021805495	4035	4035	4035	4035	0
167	20241113	181400	1021805495	4035	4035	4035	4035	0
168	20241113	181300	1021805495	4035	4035	4035	4035	0
169	20241113	181200	1021805495	4035	4035	4035	4035	0
170	20241113	181100	1021805495	4035	4035	4035	4035	0
171	20241113	181000	1021805495	4035	4035	4035	4035	0
172	20241113	180900	1021805495	4035	4035	4035	4035	0
173	20241113	180800	1021805495	4035	4035	4035	4035	0
174	20241113	180700	1021805495	4035	4035	4035	4035	0
175	20241113	180600	1021805495	4035	4035	4035	4035	0
176	20241113	180500	1021805495	4035	4035	4035	4035	0
177	20241113	180400	1021805495	4035	4035	4035	4035	0
178	20241113	180300	1021805495	4035	4035	4035	4035	0
179	20241113	180200	1021805495	4035	4035	4035	4035	0
180	20241113	180100	1021805495	4035	4035	4035	4035	0
181	20241113	180000	1021805495	4035	4035	4035	4035	0
182	20241113	175900	1021805495	4035	4035	4035	4035	3020
183	20241113	175800	1021805495	4035	4035	4035	4035	0
184	20241113	175700	1021805495	4035	4035	4035	4035	0
185	20241113	175600	1021805495	4035	4035	4035	4035	0
186	20241113	175500	1021805495	4035	4035	4035	4035	0
187	20241113	175400	1021805495	4035	4035	4035	4035	0
188	20241113	175300	1021805495	4035	4035	4035	4035	0
189	20241113	175200	1021805495	4035	4035	4035	4035	0
190	20241113	175100	1021805495	4035	4035	4035	4035	0
191	20241113	175000	1021805495	4035	4035	4035	4035	0
192	20241113	174900	1021805495	4035	4035	4035	4035	0
193	20241113	174800	1021805495	4035	4035	4035	4035	0
194	20241113	174700	1021805495	4035	4035	4035	4035	0
195	20241113	174600	1021805495	4035	4035	4035	4035	0
196	20241113	174500	1021805495	4035	4035	4035	4035	0
197	20241113	174400	1021805495	4035	4035	4035	4035	0
198	20241113	174300	1021805495	4035	4035	4035	4035	0
199	20241113	174200	1021805495	4035	4035	4035	4035	0
200	20241113	174100	1021805495	4035	4035	4035	4035	0
201	20241113	174000	1021805495	4035	4035	4035	4035	0
202	20241113	173900	1021805495	4035	4035	4035	4035	0
203	20241113	173800	1021805495	4035	4035	4035	4035	0
204	20241113	173700	1021805495	4035	4035	4035	4035	0
205	20241113	173600	1021805495	4035	4035	4035	4035	0
206	20241113	173500	1021805495	4035	4035	4035	4035	0
207	20241113	173400	1021805495	4035	4035	4035	4035	0
208	20241113	173300	1021805495	4035	4035	4035	4035	0
209	20241113	173200	1021805495	4035	4035	4035	4035	0
210	20241113	173100	1021805495	4035	4035	4035	4035	0
211	20241113	173000	1021805495	4035	4035	4035	4035	0
212	20241113	172900	1021805495	4035	4035	4035	4035	3020
213	20241113	172800	1021805495	4035	4035	4035	4035	0
214	20241113	172700	1021805495	4035	4035	4035	4035	0
215	20241113	172600	1021805495	4035	4035	4035	4035	0
216	20241113	172500	1021805495	4035	4035	4035	4035	0
217	20241113	172400	1021805495	4035	4035	4035	4035	0
218	20241113	172300	1021805495	4035	4035	4035	4035	0
219	20241113	172200	1021805495	4035	4035	4035	4035	0
220	20241113	172100	1021805495	4035	4035	4035	4035	0
221	20241113	172000	1021805495	4035	4035	4035	4035	0
222	20241113	171900	1021805495	4035	4035	4035	4035	0
223	20241113	171800	1021805495	4035	4035	4035	4035	0
224	20241113	171700	1021805495	4035	4035	4035	4035	0
225	20241113	171600	1021805495	4035	4035	4035	4035	0
226	20241113	171500	1021805495	4035	4035	4035	4035	0
227	20241113	171400	1021805495	4035	4035	4035	4035	0
228	20241113	171300	1021805495	4035	4035	4035	4035	0
229	20241113	171200	1021805495	4035	4035	4035	4035	0
230	20241113	171100	1021805495	4035	4035	4035	4035	0
231	20241113	171000	1021805495	4035	4035	4035	4035	0
232	20241113	170900	1021805495	4035	4035	4035	4035	0
233	20241113	170800	1021805495	4035	4035	4035	4035	0
234	20241113	170700	1021805495	4035	4035	4035	4035	0
235	20241113	170600	1021805495	4035	4035	4035	4035	0
236	20241113	170500	1021805495	4035	4035	4035	4035	0
237	20241113	170400	1021805495	4035	4035	4035	4035	0
238	20241113	170300	1021805495	4035	4035	4035	4035	0
239	20241113	170200	1021805495	4035	4035	4035	4035	0
240	20241113	170100	1021805495	4035	4035	4035	4035	0
241	20241113	170000	1021805495	4035	4035	4035	4035	0
242	20241113	165900	1021805495	4035	4035	4035	4035	3020
243	20241113	165800	1021805495	4035	4035	4035	4035	0
244	20241113	165700	1021805495	4035	4035	4035	4035	0
245	20241113	165600	1021805495	4035	4035	4035	4035	0
246	20241113	165500	1021805495	4035	4035	4035	4035	0
247	20241113	165400	1021805495	4035	4035	4035	4035	0
248	20241113	165300	1021805495	4035	4035	4035	4035	0
249	20241113	165200	1021805495	4035	4035	4035	4035	0
250	20241113	165100	1021805495	4035	4035	4035	4035	0
251	20241113	165000	1021805495	4035	4035	4035	4035	0
252	20241113	164900	1021805495	4035	4035	4035	4035	0
253	20241113	164800	1021805495	4035	4035	4035	4035	0
254	20241113	164700	1021805495	4035	4035	4035	4035	0
255	20241113	164600	1021805495	4035	4035	4035	4035	0
256	20241113	164500	1021805495	4035	4035	4035	4035	0
257	20241113	164400	1021805495	4035	4035	4035	4035	0
258	20241113	164300	1021805495	4035	4035	4035	4035	0
259	20241113	164200	1021805495	4035	4035	4035	4035	0
260	20241113	164100	1021805495	4035	4035	4035	4035	0
261	20241113	164000	1021805495	4035	4035	4035	4035	0
262	20241113	163900	1021805495	4035	4035	4035	4035	0
263	20241113	163800	1021805495	4035	4035	4035	4035	0
264	20241113	163700	1021805495	4035	4035	4035	4035	0
265	20241113	163600	1021805495	4035	4035	4035	4035	0
266	20241113	163500	1021805495	4035	4035	4035	4035	0
267	20241113	163400	1021805495	4035	4035	4035	4035	0
268	20241113	163300	1021805495	4035	4035	4035	4035	0
269	20241113	163200	1021805495	4035	4035	4035	4035	0
270	20241113	163100	1021805495	4035	4035	4035	4035	0
271	20241113	163000	1021805495	4035	4035	4035	4035	0
272	20241113	162900	1021805495	4035	4035	4035	4035	3020
273	20241113	162800	1021805495	4035	4035	4035	4035	0
274	20241113	162700	1021805495	4035	4035	4035	4035	0
275	20241113	162600	1021805495	4035	4035	4035	4035	0
276	20241113	162500	1021805495	4035	4035	4035	4035	0
277	20241113	162400	1021805495	4035	4035	4035	4035	0
278	20241113	162300	1021805495	4035	4035	4035	4035	0
279	20241113	162200	1021805495	4035	4035	4035	4035	0
280	20241113	162100	1021805495	4035	4035	4035	4035	0
281	20241113	162000	1021805495	4035	4035	4035	4035	0
282	20241113	161900	1021805495	4035	4035	4035	4035	0
283	20241113	161800	1021805495	4035	4035	4035	4035	0
284	20241113	161700	1021805495	4035	4035	4035	4035	0
285	20241113	161600	1021805495	4035	4035	4035	4035	0
286	20241113	161500	1021805495	4035	4035	4035	4035	0
287	20241113	161400	1021805495	4035	4035	4035	4035	0
288	20241113	161300	1021805495	4035	4035	4035	4035	0
289	20241113	161200	1021805495	4035	4035	4035	4035	0
290	20241113	161100	1021805495	4035	4035	4035	4035	0
291	20241113	161000	1021805495	4035	4035	4035	4035	0
292	20241113	160900	1021805495	4035	4035	4035	4035	0
293	20241113	160800	1021805495	4035	4035	4035	4035	0
294	20241113	160700	1021805495	4035	4035	4035	4035	0
295	20241113	160600	1021805495	4035	4035	4035	4035	0
296	20241113	160500	1021805495	4035	4035	4035	4035	0
297	20241113	160400	1021805495	4035	4035	4035	4035	0
298	20241113	160300	1021805495	4035	4035	4035	4035	0
299	20241113	160200	1021805495	4035	4035	4035	4035	0
300	20241113	160100	1021805495	4035	4035	4035	4035	0
301	20241113	160000	1021805495	4035	4035	4035	4035	0
302	20241113	155900	1021805495	4035	4035	4035	4035	3020
303	20241113	155800	1021805495	4035	4035	4035	4035	0
304	20241113	155700	1021805495	4035	4035	4035	4035	0
305	20241113	155600	1021805495	4035	4035	4035	4035	0
306	20241113	155500	1021805495	4035	4035	4035	4035	0
307	20241113	155400	1021805495	4035	4035	4035	4035	0
308	20241113	155300	1021805495	4035	4035	4035	4035	0
309	20241113	155200	1021805495	4035	4035	4035	4035	0
310	20241113	155100	1021805495	4035	4035	4035	4035	0
311	20241113	155000	1021805495	4035	4035	4035	4035	0
312	20241113	154900	1021805495	4035	4035	4035	4035	0
313	20241113	154800	1021805495	4035	4035	4035	4035	0
314	20241113	154700	1021805495	4035	4035	4035	4035	0
315	20241113	154600	1021805495	4035	4035	4035	4035	0
316	20241113	154500	1021805495	4035	4035	4035	4035	0
317	20241113	154400	1021805495	4035	4035	4035	4035	0
318	20241113	154300	1021805495	4035	4035	4035	4035	0
319	20241113	154200	1021805495	4035	4035	4035	4035	0
320	20241113	154100	1021805495	4035	4035	4035	4035	0
321	20241113	154000	1021805495	4035	4035	4035	4035	0
322	20241113	153900	1021805495	4035	4035	4035	4035	0
323	20241113	153800	1021805495	4035	4035	4035	4035	0
324	20241113	153700	1021805495	4035	4035	4035	4035	0
325	20241113	153600	1021805495	4035	4035	4035	4035	0
326	20241113	153500	1021805495	4035	4035	4035	4035	0
327	20241113	153400	1021805495	4035	4035	4035	4035	0
328	20241113	153300	1021805495	4035	4035	4035	4035	0
329	20241113	153200	1021805495	4035	4035	4035	4035	0
330	20241113	153100	1021805495	4035	4035	4035	4035	0
331	20241113	153000	1021805495	4035	4035	4035	4035	3020
332	20241113	152900	1009619795	4035	4035	4035	4035	0
333	20241113	152800	1009619795	4035	4035	4035	4035	0
334	20241113	152700	1009619795	4035	4035	4035	4035	0
335	20241113	152600	1009619795	4035	4035	4035	4035	0
336	20241113	152500	1009619795	4035	4035	4035	4035	0
337	20241113	152400	1009619795	4035	4035	4035	4035	0
338	20241113	152300	1009619795	4035	4035	4035	4035	0
339	20241113	152200	1009619795	4035	4035	4035	4035	0
340	20241113	152100	1009619795	4035	4035	4035	4035	0
341	20241113	152000	1009619795	4035	4035	4035	4035	0
342	20241113	151900	1009619795	4035	4035	4040	4035	243
343	20241113	151800	1008639215	4035	4040	4040	4035	2192
344	20241113	151700	999794445	4040	4035	4040	4035	434
345	20241113	151600	998042700	4035	4040	4040	4035	240
346	20241113	151500	997074205	4040	4040	4040	4040	113
347	20241113	151400	996617685	4040	4040	4040	4040	474
348	20241113	151300	994702725	4035	4040	4040	4035	693
349	20241113	151200	991903720	4045	4045	4045	4045	10
350	20241113	151100	991863270	4045	4045	4045	4045	28
351	20241113	151000	991750010	4040	4040	4040	4040	0
352	20241113	150900	991750010	4040	4040	4040	4040	605
353	20241113	150800	989305810	4045	4045	4045	4045	26
354	20241113	150700	989200640	4050	4050	4050	4050	18
355	20241113	150600	989127740	4045	4045	4045	4045	37
356	20241113	150500	988978075	4045	4045	4045	4045	45
357	20241113	150400	988796050	4045	4045	4045	4045	0
358	20241113	150300	988796050	4045	4045	4045	4045	64
359	20241113	150200	988537170	4045	4040	4045	4035	872
360	20241113	150100	985012580	4040	4040	4040	4040	560
361	20241113	150000	982750180	4040	4040	4040	4040	20
362	20241113	145900	982669380	4040	4040	4040	4040	3
363	20241113	145800	982657260	4040	4040	4040	4040	265
364	20241113	145700	981586660	4040	4040	4040	4040	201
365	20241113	145600	980774620	4040	4040	4040	4040	0
366	20241113	145500	980774620	4040	4045	4045	4040	51
367	20241113	145400	980568575	4045	4040	4045	4040	961
368	20241113	145300	976686130	4040	4040	4040	4040	604
369	20241113	145200	974245970	4045	4045	4045	4045	8
370	20241113	145100	974213610	4040	4045	4050	4040	390
371	20241113	145000	972637555	4045	4050	4050	4045	1027
372	20241113	144900	968483175	4050	4050	4050	4050	0
373	20241113	144800	968483175	4050	4050	4050	4050	0
374	20241113	144700	968483175	4050	4055	4055	4050	107
375	20241113	144600	968049820	4045	4055	4055	4045	496
376	20241113	144500	966041215	4055	4055	4055	4055	54
377	20241113	144400	965822245	4050	4050	4055	4050	400
378	20241113	144300	964201745	4050	4045	4050	4045	129
379	20241113	144200	963679850	4050	4055	4055	4045	263
380	20241113	144100	962615855	4055	4050	4055	4040	352
381	20241113	144000	961192580	4055	4060	4060	4040	3148
382	20241113	143900	948465840	4060	4050	4060	4050	1297
383	20241113	143800	943212980	4055	4055	4055	4050	811
384	20241113	143700	939924875	4055	4055	4055	4055	60
385	20241113	143600	939681575	4060	4075	4075	4060	32
386	20241113	143500	939551640	4060	4060	4060	4060	29
387	20241113	143400	939433900	4055	4055	4055	4055	6
388	20241113	143300	939409570	4055	4060	4060	4055	490
389	20241113	143200	937422425	4055	4060	4060	4055	32
390	20241113	143100	937292510	4060	4060	4060	4060	8
391	20241113	143000	937260030	4075	4075	4075	4075	2
392	20241113	142900	937251880	4055	4075	4075	4055	324
393	20241113	142800	935937580	4075	4060	4075	4055	701
394	20241113	142700	933093340	4070	4070	4070	4065	628
395	20241113	142600	930540390	4070	4065	4070	4065	64
396	20241113	142500	930279960	4065	4065	4065	4065	49
397	20241113	142400	930080775	4065	4065	4065	4065	5
398	20241113	142300	930060450	4060	4060	4060	4060	77
399	20241113	142200	929747830	4055	4055	4055	4055	0
400	20241113	142100	929747830	4055	4055	4055	4055	0
401	20241113	142000	929747830	4055	4060	4060	4055	300
402	20241113	141900	928531180	4070	4070	4070	4070	1
403	20241113	141800	928527110	4055	4055	4055	4055	0
404	20241113	141700	928527110	4055	4060	4060	4055	252
405	20241113	141600	927504670	4060	4060	4060	4060	214
406	20241113	141500	926635830	4070	4070	4070	4070	1
407	20241113	141400	926631760	4060	4060	4060	4060	100
408	20241113	141300	926225760	4060	4065	4065	4060	236
409	20241113	141200	925266575	4065	4065	4065	4065	15
410	20241113	141100	925205600	4070	4070	4070	4070	134
411	20241113	141000	924660220	4070	4070	4070	4060	31
412	20241113	140900	924534150	4055	4070	4070	4055	12
413	20241113	140800	924485460	4070	4070	4070	4070	1
414	20241113	140700	924481390	4055	4070	4070	4055	96
415	20241113	140600	924091725	4070	4070	4070	4070	1
416	20241113	140500	924087655	4060	4070	4070	4060	2
417	20241113	140400	924079525	4055	4055	4055	4055	0
418	20241113	140300	924079525	4055	4070	4070	4055	2
419	20241113	140200	924071400	4055	4055	4055	4055	0
420	20241113	140100	924071400	4055	4075	4075	4055	2
421	20241113	140000	924063270	4055	4075	4075	4055	4
422	20241113	135900	924046990	4055	4055	4075	4055	36
423	20241113	135800	923900330	4075	4055	4075	4055	106
424	20241113	135700	923468475	4070	4070	4070	4070	0
425	20241113	135600	923468475	4070	4070	4070	4070	733
426	20241113	135500	920485165	4065	4065	4065	4065	0
427	20241113	135400	920485165	4065	4065	4065	4065	0
428	20241113	135300	920485165	4065	4055	4065	4055	297
429	20241113	135200	919278430	4070	4070	4070	4070	0
430	20241113	135100	919278430	4070	4070	4070	4070	1
431	20241113	135000	919274360	4055	4060	4075	4055	380
432	20241113	134900	917733285	4060	4060	4060	4060	5
433	20241113	134800	917712985	4070	4070	4070	4070	191
434	20241113	134700	916935615	4085	4085	4085	4085	0
435	20241113	134600	916935615	4085	4085	4085	4085	1
436	20241113	134500	916931530	4070	4070	4070	4070	0
437	20241113	134400	916931530	4070	4070	4070	4070	39
438	20241113	134300	916772800	4070	4070	4070	4070	110
439	20241113	134200	916325100	4090	4090	4090	4090	12
440	20241113	134100	916276020	4090	4075	4090	4075	6
441	20241113	134000	916251555	4085	4075	4085	4075	311
442	20241113	133900	914981750	4075	4075	4075	4075	2
443	20241113	133800	914973600	4090	4090	4090	4090	1
444	20241113	133700	914969510	4070	4070	4070	4070	500
445	20241113	133600	912934510	4090	4090	4090	4090	15
446	20241113	133500	912873160	4090	4090	4090	4090	0
447	20241113	133400	912873160	4090	4090	4090	4090	1
448	20241113	133300	912869070	4095	4065	4095	4065	2
449	20241113	133200	912860910	4090	4080	4090	4060	598
450	20241113	133100	910415130	4085	4085	4085	4085	280
451	20241113	133000	909271330	4080	4060	4080	4060	281
452	20241113	132900	908125650	4075	4075	4075	4075	482
453	20241113	132800	906161500	4065	4065	4065	4065	250
454	20241113	132700	905145250	4070	4060	4070	4060	1043
455	20241113	132600	900901505	4045	4045	4045	4045	0
456	20241113	132500	900901505	4045	4060	4060	4045	51
457	20241113	132400	900694460	4065	4060	4065	4045	52
458	20241113	132300	900483350	4045	4045	4045	4045	81
459	20241113	132200	900155705	4065	4045	4065	4045	353
460	20241113	132100	898724555	4045	4055	4055	4045	269
461	20241113	132000	897636120	4045	4050	4050	4045	173
462	20241113	131900	896935475	4045	4040	4045	4040	21
463	20241113	131800	896850545	4040	4040	4040	4040	102
464	20241113	131700	896438465	4040	4045	4045	4040	45
465	20241113	131600	896256640	4040	4050	4050	4040	153
466	20241113	131500	895637660	4045	4045	4045	4045	1
467	20241113	131400	895633615	4045	4045	4045	4045	1
468	20241113	131300	895629570	4045	4045	4045	4040	36
469	20241113	131200	895484035	4045	4040	4045	4040	114
470	20241113	131100	895022910	4045	4045	4045	4045	168
471	20241113	131000	894343350	4045	4045	4045	4045	377
472	20241113	130900	892818385	4045	4045	4045	4045	0
473	20241113	130800	892818385	4045	4045	4045	4045	0
474	20241113	130700	892818385	4045	4045	4050	4045	52
475	20241113	130600	892608035	4045	4045	4045	4045	24
476	20241113	130500	892510955	4045	4045	4045	4045	51
477	20241113	130400	892304660	4045	4045	4045	4045	752
478	20241113	130300	889262820	4050	4050	4050	4045	610
479	20241113	130200	886795320	4050	4050	4050	4050	51
480	20241113	130100	886588770	4050	4060	4060	4045	5
481	20241113	130000	886568515	4045	4050	4060	4045	109
482	20241113	125900	886127060	4050	4065	4065	4050	43
483	20241113	125800	885952875	4050	4050	4050	4050	14
484	20241113	125700	885896175	4045	4055	4055	4045	1128
485	20241113	125600	881328455	4065	4060	4065	4060	5
486	20241113	125500	881308140	4060	4055	4060	4055	10
487	20241113	125400	881267550	4050	4050	4060	4050	41
488	20241113	125300	881101400	4050	4050	4050	4050	0
489	20241113	125200	881101400	4050	4050	4050	4050	1
490	20241113	125100	881097350	4060	4060	4060	4060	5
491	20241113	125000	881077050	4070	4070	4070	4070	10
492	20241113	124900	881036350	4070	4070	4070	4070	0
493	20241113	124800	881036350	4070	4070	4070	4070	0
494	20241113	124700	881036350	4070	4070	4070	4070	0
495	20241113	124600	881036350	4070	4070	4070	4070	1
496	20241113	124500	881032280	4045	4055	4055	4045	500
497	20241113	124400	879008860	4070	4070	4070	4070	1
498	20241113	124300	879004790	4050	4050	4050	4050	100
499	20241113	124200	878599790	4050	4070	4070	4050	2
500	20241113	124100	878591670	4050	4060	4060	4045	4020
501	20241113	124000	862306850	4065	4065	4065	4065	20
502	20241113	123900	862225550	4070	4070	4070	4070	0
503	20241113	123800	862225550	4070	4070	4070	4070	0
504	20241113	123700	862225550	4070	4070	4070	4070	0
505	20241113	123600	862225550	4070	4080	4080	4070	1661
506	20241113	123500	855464680	4075	4075	4075	4075	2
507	20241113	123400	855456530	4075	4075	4075	4075	0
508	20241113	123300	855456530	4075	4075	4075	4075	634
509	20241113	123200	852872980	4080	4080	4080	4080	13
510	20241113	123100	852819940	4090	4090	4090	4090	24
511	20241113	123000	852721780	4090	4090	4090	4090	1
512	20241113	122900	852717690	4075	4075	4075	4075	1
513	20241113	122800	852713615	4075	4080	4080	4075	30
514	20241113	122700	852591360	4090	4090	4090	4090	39
515	20241113	122600	852431850	4090	4090	4090	4090	0
516	20241113	122500	852431850	4090	4090	4090	4090	114
517	20241113	122400	851965590	4090	4070	4090	4070	453
518	20241113	122300	850121820	4060	4060	4060	4060	0
519	20241113	122200	850121820	4060	4060	4060	4060	0
520	20241113	122100	850121820	4060	4070	4070	4060	1000
521	20241113	122000	846060060	4100	4075	4100	4075	131
522	20241113	121900	845523890	4075	4070	4075	4065	190
523	20241113	121800	844751350	4070	4075	4075	4070	27
524	20241113	121700	844641445	4075	4085	4085	4075	242
525	20241113	121600	843654165	4090	4090	4090	4090	1
526	20241113	121500	843650075	4090	4090	4090	4090	3
527	20241113	121400	843637805	4090	4090	4090	4090	1
528	20241113	121300	843633715	4095	4095	4095	4095	0
529	20241113	121200	843633715	4095	4100	4100	4095	403
530	20241113	121100	841983425	4095	4095	4095	4095	0
531	20241113	121000	841983425	4095	4095	4095	4095	140
532	20241113	120900	841410125	4100	4095	4100	4095	315
533	20241113	120800	840120195	4095	4095	4095	4095	8
534	20241113	120700	840087435	4095	4095	4095	4095	0
535	20241113	120600	840087435	4095	4095	4095	4095	0
536	20241113	120500	840087435	4095	4095	4095	4095	0
537	20241113	120400	840087435	4095	4095	4095	4095	175
538	20241113	120300	839370810	4075	4075	4075	4075	60
539	20241113	120200	839126310	4070	4070	4070	4070	2317
540	20241113	120100	829696120	4070	4070	4070	4070	1
541	20241113	120000	829692050	4070	4070	4070	4070	1
542	20241113	115900	829687980	4070	4070	4070	4070	10
543	20241113	115800	829647280	4070	4070	4070	4070	0
544	20241113	115700	829647280	4070	4070	4070	4070	778
545	20241113	115600	826480820	4070	4070	4070	4070	830
546	20241113	115500	823102720	4065	4065	4065	4065	0
547	20241113	115400	823102720	4065	4065	4065	4065	148
548	20241113	115300	822501100	4065	4065	4065	4065	30
549	20241113	115200	822379150	4070	4070	4070	4070	10
550	20241113	115100	822338450	4070	4070	4070	4070	0
551	20241113	115000	822338450	4070	4070	4070	4070	134
552	20241113	114900	821793070	4060	4060	4060	4060	60
553	20241113	114800	821549470	4070	4070	4070	4070	5
554	20241113	114700	821529120	4070	4070	4070	4070	0
555	20241113	114600	821529120	4070	4065	4070	4065	4
556	20241113	114500	821512850	4070	4070	4070	4070	28
557	20241113	114400	821398890	4070	4070	4070	4070	100
558	20241113	114300	820991890	4070	4070	4070	4070	65
559	20241113	114200	820727340	4070	4070	4070	4070	1
560	20241113	114100	820723270	4055	4055	4055	4055	100
561	20241113	114000	820317770	4070	4070	4070	4070	50
562	20241113	113900	820114270	4070	4065	4070	4065	55
563	20241113	113800	819890690	4065	4050	4065	4050	822
564	20241113	113700	816561565	4065	4055	4065	4055	205
565	20241113	113600	815730280	4055	4055	4055	4055	0
566	20241113	113500	815730280	4055	4055	4055	4050	700
567	20241113	113400	812894620	4065	4065	4065	4065	0
568	20241113	113300	812894620	4065	4065	4065	4065	0
569	20241113	113200	812894620	4065	4065	4065	4065	0
570	20241113	113100	812894620	4065	4065	4065	4065	3
571	20241113	113000	812882425	4065	4070	4070	4065	5
572	20241113	112900	812862080	4070	4055	4070	4055	721
573	20241113	112800	809938410	4060	4070	4070	4060	378
574	20241113	112700	808403370	4070	4070	4070	4070	0
575	20241113	112600	808403370	4070	4065	4070	4065	281
576	20241113	112500	807260605	4070	4070	4070	4070	0
577	20241113	112400	807260605	4070	4070	4070	4070	0
578	20241113	112300	807260605	4070	4070	4095	4070	300
579	20241113	112200	806038855	4095	4090	4095	4075	303
580	20241113	112100	804804080	4085	4080	4095	4080	138
581	20241113	112000	804241010	4080	4085	4085	4080	20
582	20241113	111900	804159370	4085	4085	4085	4085	99
583	20241113	111800	803754955	4090	4085	4095	4085	18
584	20241113	111700	803681400	4085	4100	4100	4085	405
585	20241113	111600	802026940	4090	4095	4095	4090	316
586	20241113	111500	800733900	4095	4095	4095	4095	53
587	20241113	111400	800516865	4095	4100	4100	4095	105
588	20241113	111300	800086605	4100	4095	4100	4095	31
589	20241113	111200	799959655	4100	4100	4100	4100	0
590	20241113	111100	799959655	4100	4100	4100	4100	466
591	20241113	111000	798049055	4105	4105	4105	4105	2
592	20241113	110900	798040845	4105	4105	4105	4105	2
593	20241113	110800	798032635	4105	4105	4105	4105	20
594	20241113	110700	797950535	4105	4105	4105	4105	52
595	20241113	110600	797737075	4100	4100	4100	4100	318
596	20241113	110500	796433275	4100	4100	4100	4095	383
597	20241113	110400	794864355	4100	4100	4100	4100	328
598	20241113	110300	793519555	4105	4110	4110	4105	106
599	20241113	110200	793084420	4105	4110	4110	4105	260
600	20241113	110100	792016120	4110	4110	4110	4105	6330
601	20241113	110000	766000120	4105	4100	4105	4100	140
602	20241113	105900	765425545	4100	4100	4100	4100	8
603	20241113	105800	765392745	4100	4100	4100	4100	400
604	20241113	105700	763752745	4105	4100	4105	4100	400
605	20241113	105600	762111750	4105	4105	4105	4105	144
606	20241113	105500	761520630	4085	4085	4085	4085	1
607	20241113	105400	761516545	4105	4105	4105	4105	1
608	20241113	105300	761512440	4105	4105	4105	4105	0
609	20241113	105200	761512440	4105	4105	4105	4105	0
610	20241113	105100	761512440	4105	4105	4105	4105	212
611	20241113	105000	760642180	4090	4100	4100	4085	351
612	20241113	104900	759203250	4100	4100	4100	4100	3
613	20241113	104800	759190950	4110	4110	4110	4110	1
614	20241113	104700	759186840	4105	4105	4105	4105	393
615	20241113	104600	757573575	4105	4085	4105	4085	513
616	20241113	104500	755471600	4085	4085	4085	4085	25
617	20241113	104400	755369475	4085	4085	4085	4085	2
618	20241113	104300	755361305	4085	4085	4085	4085	14
619	20241113	104200	755304115	4085	4085	4085	4085	27
620	20241113	104100	755193820	4085	4085	4085	4085	5
621	20241113	104000	755173395	4085	4065	4085	4065	1317
622	20241113	103900	749800820	4060	4060	4060	4060	1207
623	20241113	103800	744900400	4060	4055	4060	4055	11
624	20241113	103700	744855790	4055	4055	4055	4055	530
625	20241113	103600	742706640	4055	4050	4055	4050	164
626	20241113	103500	742042420	4055	4055	4055	4055	1
627	20241113	103400	742038365	4050	4050	4050	4050	0
628	20241113	103300	742038365	4050	4055	4055	4050	774
629	20241113	103200	738903415	4060	4060	4060	4060	10
630	20241113	103100	738862815	4055	4055	4055	4055	210
631	20241113	103000	738011265	4055	4050	4055	4050	872
632	20241113	102900	734475330	4045	4055	4055	4045	3746
633	20241113	102800	719322375	4055	4055	4055	4055	1
634	20241113	102700	719318320	4045	4050	4050	4045	1122
635	20241113	102600	714778900	4055	4050	4055	4050	60
636	20241113	102500	714535850	4055	4050	4055	4050	351
637	20241113	102400	713113045	4055	4055	4055	4055	250
638	20241113	102300	712099295	4045	4045	4045	4045	0
639	20241113	102200	712099295	4045	4055	4055	4045	1359
640	20241113	102100	706595520	4055	4055	4055	4050	210
641	20241113	102000	705744470	4055	4050	4055	4050	200
642	20241113	101900	704933970	4050	4055	4055	4045	213
643	20241113	101800	704071580	4050	4045	4050	4040	655
644	20241113	101700	701421880	4045	4055	4055	4045	1198
645	20241113	101600	696573065	4055	4060	4060	4050	672
646	20241113	101500	693847300	4060	4080	4080	4060	170
647	20241113	101400	693156555	4080	4080	4085	4080	27
648	20241113	101300	693046290	4055	4080	4090	4050	4047
649	20241113	101200	676588455	4090	4080	4090	4080	731
650	20241113	101100	673605875	4080	4090	4090	4080	925
651	20241113	101000	669831090	4085	4095	4100	4085	212
652	20241113	100900	668963790	4100	4100	4110	4100	477
653	20241113	100800	667007090	4115	4120	4120	4110	111
654	20241113	100700	666550370	4100	4115	4115	4100	428
655	20241113	100600	664789865	4115	4120	4120	4115	5
656	20241113	100500	664769275	4110	4115	4120	4100	938
657	20241113	100400	660914820	4110	4120	4120	4110	42
658	20241113	100300	660742030	4115	4115	4115	4115	113
659	20241113	100200	660277035	4115	4115	4115	4115	2
660	20241113	100100	660268805	4100	4100	4100	4100	0
661	20241113	100000	660268805	4100	4115	4115	4100	59
662	20241113	095900	660026755	4115	4110	4115	4110	89
663	20241113	095800	659660920	4115	4120	4120	4110	105
664	20241113	095700	659228535	4120	4120	4120	4120	10
665	20241113	095600	659187335	4120	4120	4120	4120	16
666	20241113	095500	659121415	4120	4100	4120	4100	287
667	20241113	095400	657944695	4100	4080	4115	4080	1580
668	20241113	095300	651458745	4075	4075	4075	4075	63
669	20241113	095200	651202020	4080	4080	4080	4080	0
670	20241113	095100	651202020	4080	4085	4085	4080	152
671	20241113	095000	650581600	4085	4085	4085	4085	0
672	20241113	094900	650581600	4085	4085	4085	4085	601
673	20241113	094800	648126515	4080	4095	4095	4080	195
674	20241113	094700	647329335	4095	4095	4095	4095	4
675	20241113	094600	647312955	4090	4100	4100	4090	599
676	20241113	094500	644862640	4100	4105	4105	4100	235
677	20241113	094400	643898215	4120	4125	4125	4120	144
678	20241113	094300	643304870	4110	4135	4135	4110	3835
679	20241113	094200	627515890	4135	4140	4140	4125	625
680	20241113	094100	624934500	4140	4140	4140	4140	24
681	20241113	094000	624835140	4140	4140	4140	4140	122
682	20241113	093900	624330060	4145	4145	4145	4145	2132
683	20241113	093800	615492920	4145	4135	4145	4135	2733
684	20241113	093700	604181650	4135	4100	4135	4100	31479
685	20241113	093600	475080215	4100	4100	4100	4100	3267
686	20241113	093500	461685515	4100	4120	4125	4100	23859
687	20241113	093400	363854030	4120	4120	4120	4120	95
688	20241113	093300	363462630	4110	4110	4120	4110	75
689	20241113	093200	363154370	4110	4125	4125	4110	236
690	20241113	093100	362182995	4125	4085	4125	4070	4262
691	20241113	093000	344719575	4080	4070	4080	4065	3468
692	20241113	092900	330599085	4065	4045	4065	4045	6366
693	20241113	092800	304798255	4040	4050	4050	4040	2390
694	20241113	092700	295134485	4050	4055	4055	4050	280
695	20241113	092600	293999935	4050	4075	4075	4050	36
696	20241113	092500	293853735	4040	4050	4050	4040	769
697	20241113	092400	290739295	4050	4085	4085	4050	1570
698	20241113	092300	284366200	4100	4100	4100	4090	330
699	20241113	092200	283014930	4100	4090	4105	4090	7706
700	20241113	092100	251426140	4090	4090	4090	4090	43
701	20241113	092000	251250270	4090	4105	4105	4090	3667
702	20241113	091900	236220230	4100	4125	4125	4100	1504
703	20241113	091800	230028620	4135	4145	4145	4130	4271
704	20241113	091700	212379045	4150	4145	4150	4145	5090
705	20241113	091600	191255595	4160	4130	4160	4130	5327
706	20241113	091500	169154405	4140	4135	4140	4125	1492
707	20241113	091400	162999245	4130	4150	4150	4130	1582
708	20241113	091300	156462845	4155	4175	4175	4130	15368
709	20241113	091200	92796765	4175	4175	4175	4175	0
710	20241113	091100	92796765	4175	4170	4175	4170	1949
711	20241113	091000	84659705	4165	4200	4200	4165	3807
712	20241113	090900	68738780	4205	4195	4205	4195	1117
713	20241113	090800	64052235	4195	4195	4210	4190	1903
714	20241113	090700	56069235	4200	4220	4220	4200	732
715	20241113	090600	52984175	4220	4220	4220	4215	1079
716	20241113	090500	48431190	4220	4215	4220	4215	5359
717	20241113	090400	25821405	4220	4210	4220	4210	1076
718	20241113	090300	21288560	4210	4160	4215	4160	176
719	20241113	090200	20549660	4200	4155	4200	4155	426
720	20241113	090100	18766365	4185	4185	4185	4185	189
721	20241113	090000	17975400	4200	4135	4200	4135	4346