KissMeData/213500/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	203500	570618280	8930	8930	8930	8930	2607
3	20241113	203400	570618280	8930	8930	8930	8930	0
4	20241113	203300	570618280	8930	8930	8930	8930	0
5	20241113	203200	570618280	8930	8930	8930	8930	0
6	20241113	203100	570618280	8930	8930	8930	8930	0
7	20241113	203000	570618280	8930	8930	8930	8930	0
8	20241113	202900	570618280	8930	8930	8930	8930	0
9	20241113	202800	570618280	8930	8930	8930	8930	0
10	20241113	202700	570618280	8930	8930	8930	8930	0
11	20241113	202600	570618280	8930	8930	8930	8930	0
12	20241113	202500	570618280	8930	8930	8930	8930	0
13	20241113	202400	570618280	8930	8930	8930	8930	0
14	20241113	202300	570618280	8930	8930	8930	8930	0
15	20241113	202200	570618280	8930	8930	8930	8930	0
16	20241113	202100	570618280	8930	8930	8930	8930	0
17	20241113	202000	570618280	8930	8930	8930	8930	0
18	20241113	201900	570618280	8930	8930	8930	8930	0
19	20241113	201800	570618280	8930	8930	8930	8930	0
20	20241113	201700	570618280	8930	8930	8930	8930	0
21	20241113	201600	570618280	8930	8930	8930	8930	0
22	20241113	201500	570618280	8930	8930	8930	8930	0
23	20241113	201400	570618280	8930	8930	8930	8930	0
24	20241113	201300	570618280	8930	8930	8930	8930	0
25	20241113	201200	570618280	8930	8930	8930	8930	0
26	20241113	201100	570618280	8930	8930	8930	8930	0
27	20241113	201000	570618280	8930	8930	8930	8930	0
28	20241113	200900	570618280	8930	8930	8930	8930	0
29	20241113	200800	570618280	8930	8930	8930	8930	0
30	20241113	200700	570618280	8930	8930	8930	8930	0
31	20241113	200600	570618280	8930	8930	8930	8930	0
32	20241113	200500	570618280	8930	8930	8930	8930	2607
33	20241113	200400	570618280	8930	8930	8930	8930	0
34	20241113	200300	570618280	8930	8930	8930	8930	0
35	20241113	200200	570618280	8930	8930	8930	8930	0
36	20241113	200100	570618280	8930	8930	8930	8930	0
37	20241113	200000	570618280	8930	8930	8930	8930	0
38	20241113	195900	570618280	8930	8930	8930	8930	0
39	20241113	195800	570618280	8930	8930	8930	8930	0
40	20241113	195700	570618280	8930	8930	8930	8930	0
41	20241113	195600	570618280	8930	8930	8930	8930	0
42	20241113	195500	570618280	8930	8930	8930	8930	0
43	20241113	195400	570618280	8930	8930	8930	8930	0
44	20241113	195300	570618280	8930	8930	8930	8930	0
45	20241113	195200	570618280	8930	8930	8930	8930	0
46	20241113	195100	570618280	8930	8930	8930	8930	0
47	20241113	195000	570618280	8930	8930	8930	8930	0
48	20241113	194900	570618280	8930	8930	8930	8930	0
49	20241113	194800	570618280	8930	8930	8930	8930	0
50	20241113	194700	570618280	8930	8930	8930	8930	0
51	20241113	194600	570618280	8930	8930	8930	8930	0
52	20241113	194500	570618280	8930	8930	8930	8930	0
53	20241113	194400	570618280	8930	8930	8930	8930	0
54	20241113	194300	570618280	8930	8930	8930	8930	0
55	20241113	194200	570618280	8930	8930	8930	8930	0
56	20241113	194100	570618280	8930	8930	8930	8930	0
57	20241113	194000	570618280	8930	8930	8930	8930	0
58	20241113	193900	570618280	8930	8930	8930	8930	0
59	20241113	193800	570618280	8930	8930	8930	8930	0
60	20241113	193700	570618280	8930	8930	8930	8930	0
61	20241113	193600	570618280	8930	8930	8930	8930	0
62	20241113	193500	570618280	8930	8930	8930	8930	2607
63	20241113	193400	570618280	8930	8930	8930	8930	0
64	20241113	193300	570618280	8930	8930	8930	8930	0
65	20241113	193200	570618280	8930	8930	8930	8930	0
66	20241113	193100	570618280	8930	8930	8930	8930	0
67	20241113	193000	570618280	8930	8930	8930	8930	0
68	20241113	192900	570618280	8930	8930	8930	8930	0
69	20241113	192800	570618280	8930	8930	8930	8930	0
70	20241113	192700	570618280	8930	8930	8930	8930	0
71	20241113	192600	570618280	8930	8930	8930	8930	0
72	20241113	192500	570618280	8930	8930	8930	8930	0
73	20241113	192400	570618280	8930	8930	8930	8930	0
74	20241113	192300	570618280	8930	8930	8930	8930	0
75	20241113	192200	570618280	8930	8930	8930	8930	0
76	20241113	192100	570618280	8930	8930	8930	8930	0
77	20241113	192000	570618280	8930	8930	8930	8930	0
78	20241113	191900	570618280	8930	8930	8930	8930	0
79	20241113	191800	570618280	8930	8930	8930	8930	0
80	20241113	191700	570618280	8930	8930	8930	8930	0
81	20241113	191600	570618280	8930	8930	8930	8930	0
82	20241113	191500	570618280	8930	8930	8930	8930	0
83	20241113	191400	570618280	8930	8930	8930	8930	0
84	20241113	191300	570618280	8930	8930	8930	8930	0
85	20241113	191200	570618280	8930	8930	8930	8930	0
86	20241113	191100	570618280	8930	8930	8930	8930	0
87	20241113	191000	570618280	8930	8930	8930	8930	0
88	20241113	190900	570618280	8930	8930	8930	8930	0
89	20241113	190800	570618280	8930	8930	8930	8930	0
90	20241113	190700	570618280	8930	8930	8930	8930	0
91	20241113	190600	570618280	8930	8930	8930	8930	0
92	20241113	190500	570618280	8930	8930	8930	8930	2607
93	20241113	190400	570618280	8930	8930	8930	8930	0
94	20241113	190300	570618280	8930	8930	8930	8930	0
95	20241113	190200	570618280	8930	8930	8930	8930	0
96	20241113	190100	570618280	8930	8930	8930	8930	0
97	20241113	190000	570618280	8930	8930	8930	8930	0
98	20241113	185900	570618280	8930	8930	8930	8930	0
99	20241113	185800	570618280	8930	8930	8930	8930	0
100	20241113	185700	570618280	8930	8930	8930	8930	0
101	20241113	185600	570618280	8930	8930	8930	8930	0
102	20241113	185500	570618280	8930	8930	8930	8930	0
103	20241113	185400	570618280	8930	8930	8930	8930	0
104	20241113	185300	570618280	8930	8930	8930	8930	0
105	20241113	185200	570618280	8930	8930	8930	8930	0
106	20241113	185100	570618280	8930	8930	8930	8930	0
107	20241113	185000	570618280	8930	8930	8930	8930	0
108	20241113	184900	570618280	8930	8930	8930	8930	0
109	20241113	184800	570618280	8930	8930	8930	8930	0
110	20241113	184700	570618280	8930	8930	8930	8930	0
111	20241113	184600	570618280	8930	8930	8930	8930	0
112	20241113	184500	570618280	8930	8930	8930	8930	0
113	20241113	184400	570618280	8930	8930	8930	8930	0
114	20241113	184300	570618280	8930	8930	8930	8930	0
115	20241113	184200	570618280	8930	8930	8930	8930	0
116	20241113	184100	570618280	8930	8930	8930	8930	0
117	20241113	184000	570618280	8930	8930	8930	8930	0
118	20241113	183900	570618280	8930	8930	8930	8930	0
119	20241113	183800	570618280	8930	8930	8930	8930	0
120	20241113	183700	570618280	8930	8930	8930	8930	0
121	20241113	183600	570618280	8930	8930	8930	8930	0
122	20241113	183500	570618280	8930	8930	8930	8930	2607
123	20241113	183400	570618280	8930	8930	8930	8930	0
124	20241113	183300	570618280	8930	8930	8930	8930	0
125	20241113	183200	570618280	8930	8930	8930	8930	0
126	20241113	183100	570618280	8930	8930	8930	8930	0
127	20241113	183000	570618280	8930	8930	8930	8930	0
128	20241113	182900	570618280	8930	8930	8930	8930	0
129	20241113	182800	570618280	8930	8930	8930	8930	0
130	20241113	182700	570618280	8930	8930	8930	8930	0
131	20241113	182600	570618280	8930	8930	8930	8930	0
132	20241113	182500	570618280	8930	8930	8930	8930	0
133	20241113	182400	570618280	8930	8930	8930	8930	0
134	20241113	182300	570618280	8930	8930	8930	8930	0
135	20241113	182200	570618280	8930	8930	8930	8930	0
136	20241113	182100	570618280	8930	8930	8930	8930	0
137	20241113	182000	570618280	8930	8930	8930	8930	0
138	20241113	181900	570618280	8930	8930	8930	8930	0
139	20241113	181800	570618280	8930	8930	8930	8930	0
140	20241113	181700	570618280	8930	8930	8930	8930	0
141	20241113	181600	570618280	8930	8930	8930	8930	0
142	20241113	181500	570618280	8930	8930	8930	8930	0
143	20241113	181400	570618280	8930	8930	8930	8930	0
144	20241113	181300	570618280	8930	8930	8930	8930	0
145	20241113	181200	570618280	8930	8930	8930	8930	0
146	20241113	181100	570618280	8930	8930	8930	8930	0
147	20241113	181000	570618280	8930	8930	8930	8930	0
148	20241113	180900	570618280	8930	8930	8930	8930	0
149	20241113	180800	570618280	8930	8930	8930	8930	0
150	20241113	180700	570618280	8930	8930	8930	8930	0
151	20241113	180600	570618280	8930	8930	8930	8930	0
152	20241113	180500	570618280	8930	8930	8930	8930	2607
153	20241113	180400	570618280	8930	8930	8930	8930	0
154	20241113	180300	570618280	8930	8930	8930	8930	0
155	20241113	180200	570618280	8930	8930	8930	8930	0
156	20241113	180100	570618280	8930	8930	8930	8930	0
157	20241113	180000	570618280	8930	8930	8930	8930	0
158	20241113	175900	570618280	8930	8930	8930	8930	0
159	20241113	175800	570618280	8930	8930	8930	8930	0
160	20241113	175700	570618280	8930	8930	8930	8930	0
161	20241113	175600	570618280	8930	8930	8930	8930	0
162	20241113	175500	570618280	8930	8930	8930	8930	0
163	20241113	175400	570618280	8930	8930	8930	8930	0
164	20241113	175300	570618280	8930	8930	8930	8930	0
165	20241113	175200	570618280	8930	8930	8930	8930	0
166	20241113	175100	570618280	8930	8930	8930	8930	0
167	20241113	175000	570618280	8930	8930	8930	8930	0
168	20241113	174900	570618280	8930	8930	8930	8930	0
169	20241113	174800	570618280	8930	8930	8930	8930	0
170	20241113	174700	570618280	8930	8930	8930	8930	0
171	20241113	174600	570618280	8930	8930	8930	8930	0
172	20241113	174500	570618280	8930	8930	8930	8930	0
173	20241113	174400	570618280	8930	8930	8930	8930	0
174	20241113	174300	570618280	8930	8930	8930	8930	0
175	20241113	174200	570618280	8930	8930	8930	8930	0
176	20241113	174100	570618280	8930	8930	8930	8930	0
177	20241113	174000	570618280	8930	8930	8930	8930	0
178	20241113	173900	570618280	8930	8930	8930	8930	0
179	20241113	173800	570618280	8930	8930	8930	8930	0
180	20241113	173700	570618280	8930	8930	8930	8930	0
181	20241113	173600	570618280	8930	8930	8930	8930	0
182	20241113	173500	570618280	8930	8930	8930	8930	2607
183	20241113	173400	570618280	8930	8930	8930	8930	0
184	20241113	173300	570618280	8930	8930	8930	8930	0
185	20241113	173200	570618280	8930	8930	8930	8930	0
186	20241113	173100	570618280	8930	8930	8930	8930	0
187	20241113	173000	570618280	8930	8930	8930	8930	0
188	20241113	172900	570618280	8930	8930	8930	8930	0
189	20241113	172800	570618280	8930	8930	8930	8930	0
190	20241113	172700	570618280	8930	8930	8930	8930	0
191	20241113	172600	570618280	8930	8930	8930	8930	0
192	20241113	172500	570618280	8930	8930	8930	8930	0
193	20241113	172400	570618280	8930	8930	8930	8930	0
194	20241113	172300	570618280	8930	8930	8930	8930	0
195	20241113	172200	570618280	8930	8930	8930	8930	0
196	20241113	172100	570618280	8930	8930	8930	8930	0
197	20241113	172000	570618280	8930	8930	8930	8930	0
198	20241113	171900	570618280	8930	8930	8930	8930	0
199	20241113	171800	570618280	8930	8930	8930	8930	0
200	20241113	171700	570618280	8930	8930	8930	8930	0
201	20241113	171600	570618280	8930	8930	8930	8930	0
202	20241113	171500	570618280	8930	8930	8930	8930	0
203	20241113	171400	570618280	8930	8930	8930	8930	0
204	20241113	171300	570618280	8930	8930	8930	8930	0
205	20241113	171200	570618280	8930	8930	8930	8930	0
206	20241113	171100	570618280	8930	8930	8930	8930	0
207	20241113	171000	570618280	8930	8930	8930	8930	0
208	20241113	170900	570618280	8930	8930	8930	8930	0
209	20241113	170800	570618280	8930	8930	8930	8930	0
210	20241113	170700	570618280	8930	8930	8930	8930	0
211	20241113	170600	570618280	8930	8930	8930	8930	0
212	20241113	170500	570618280	8930	8930	8930	8930	2607
213	20241113	170400	570618280	8930	8930	8930	8930	0
214	20241113	170300	570618280	8930	8930	8930	8930	0
215	20241113	170200	570618280	8930	8930	8930	8930	0
216	20241113	170100	570618280	8930	8930	8930	8930	0
217	20241113	170000	570618280	8930	8930	8930	8930	0
218	20241113	165900	570618280	8930	8930	8930	8930	0
219	20241113	165800	570618280	8930	8930	8930	8930	0
220	20241113	165700	570618280	8930	8930	8930	8930	0
221	20241113	165600	570618280	8930	8930	8930	8930	0
222	20241113	165500	570618280	8930	8930	8930	8930	0
223	20241113	165400	570618280	8930	8930	8930	8930	0
224	20241113	165300	570618280	8930	8930	8930	8930	0
225	20241113	165200	570618280	8930	8930	8930	8930	0
226	20241113	165100	570618280	8930	8930	8930	8930	0
227	20241113	165000	570618280	8930	8930	8930	8930	0
228	20241113	164900	570618280	8930	8930	8930	8930	0
229	20241113	164800	570618280	8930	8930	8930	8930	0
230	20241113	164700	570618280	8930	8930	8930	8930	0
231	20241113	164600	570618280	8930	8930	8930	8930	0
232	20241113	164500	570618280	8930	8930	8930	8930	0
233	20241113	164400	570618280	8930	8930	8930	8930	0
234	20241113	164300	570618280	8930	8930	8930	8930	0
235	20241113	164200	570618280	8930	8930	8930	8930	0
236	20241113	164100	570618280	8930	8930	8930	8930	0
237	20241113	164000	570618280	8930	8930	8930	8930	0
238	20241113	163900	570618280	8930	8930	8930	8930	0
239	20241113	163800	570618280	8930	8930	8930	8930	0
240	20241113	163700	570618280	8930	8930	8930	8930	0
241	20241113	163600	570618280	8930	8930	8930	8930	0
242	20241113	163500	570618280	8930	8930	8930	8930	2607
243	20241113	163400	570618280	8930	8930	8930	8930	0
244	20241113	163300	570618280	8930	8930	8930	8930	0
245	20241113	163200	570618280	8930	8930	8930	8930	0
246	20241113	163100	570618280	8930	8930	8930	8930	0
247	20241113	163000	570618280	8930	8930	8930	8930	0
248	20241113	162900	570618280	8930	8930	8930	8930	0
249	20241113	162800	570618280	8930	8930	8930	8930	0
250	20241113	162700	570618280	8930	8930	8930	8930	0
251	20241113	162600	570618280	8930	8930	8930	8930	0
252	20241113	162500	570618280	8930	8930	8930	8930	0
253	20241113	162400	570618280	8930	8930	8930	8930	0
254	20241113	162300	570618280	8930	8930	8930	8930	0
255	20241113	162200	570618280	8930	8930	8930	8930	0
256	20241113	162100	570618280	8930	8930	8930	8930	0
257	20241113	162000	570618280	8930	8930	8930	8930	0
258	20241113	161900	570618280	8930	8930	8930	8930	0
259	20241113	161800	570618280	8930	8930	8930	8930	0
260	20241113	161700	570618280	8930	8930	8930	8930	0
261	20241113	161600	570618280	8930	8930	8930	8930	0
262	20241113	161500	570618280	8930	8930	8930	8930	0
263	20241113	161400	570618280	8930	8930	8930	8930	0
264	20241113	161300	570618280	8930	8930	8930	8930	0
265	20241113	161200	570618280	8930	8930	8930	8930	0
266	20241113	161100	570618280	8930	8930	8930	8930	0
267	20241113	161000	570618280	8930	8930	8930	8930	0
268	20241113	160900	570618280	8930	8930	8930	8930	0
269	20241113	160800	570618280	8930	8930	8930	8930	0
270	20241113	160700	570618280	8930	8930	8930	8930	0
271	20241113	160600	570618280	8930	8930	8930	8930	0
272	20241113	160500	570618280	8930	8930	8930	8930	2607
273	20241113	160400	570618280	8930	8930	8930	8930	0
274	20241113	160300	570618280	8930	8930	8930	8930	0
275	20241113	160200	570618280	8930	8930	8930	8930	0
276	20241113	160100	570618280	8930	8930	8930	8930	0
277	20241113	160000	570618280	8930	8930	8930	8930	0
278	20241113	155900	570618280	8930	8930	8930	8930	0
279	20241113	155800	570618280	8930	8930	8930	8930	0
280	20241113	155700	570618280	8930	8930	8930	8930	0
281	20241113	155600	570618280	8930	8930	8930	8930	0
282	20241113	155500	570618280	8930	8930	8930	8930	0
283	20241113	155400	570618280	8930	8930	8930	8930	0
284	20241113	155300	570618280	8930	8930	8930	8930	0
285	20241113	155200	570618280	8930	8930	8930	8930	0
286	20241113	155100	570618280	8930	8930	8930	8930	0
287	20241113	155000	570618280	8930	8930	8930	8930	0
288	20241113	154900	570618280	8930	8930	8930	8930	0
289	20241113	154800	570618280	8930	8930	8930	8930	0
290	20241113	154700	570618280	8930	8930	8930	8930	0
291	20241113	154600	570618280	8930	8930	8930	8930	0
292	20241113	154500	570618280	8930	8930	8930	8930	0
293	20241113	154400	570618280	8930	8930	8930	8930	0
294	20241113	154300	570618280	8930	8930	8930	8930	0
295	20241113	154200	570618280	8930	8930	8930	8930	0
296	20241113	154100	570618280	8930	8930	8930	8930	0
297	20241113	154000	570618280	8930	8930	8930	8930	0
298	20241113	153900	570618280	8930	8930	8930	8930	0
299	20241113	153800	570618280	8930	8930	8930	8930	0
300	20241113	153700	570618280	8930	8930	8930	8930	0
301	20241113	153600	570618280	8930	8930	8930	8930	0
302	20241113	153500	570618280	8930	8930	8930	8930	2607
303	20241113	153400	570618280	8930	8930	8930	8930	0
304	20241113	153300	570618280	8930	8930	8930	8930	0
305	20241113	153200	570618280	8930	8930	8930	8930	0
306	20241113	153100	570618280	8930	8930	8930	8930	0
307	20241113	153000	570618280	8930	8930	8930	8930	2607
308	20241113	152900	547337770	8970	8970	8970	8970	0
309	20241113	152800	547337770	8970	8970	8970	8970	0
310	20241113	152700	547337770	8970	8970	8970	8970	0
311	20241113	152600	547337770	8970	8970	8970	8970	0
312	20241113	152500	547337770	8970	8970	8970	8970	0
313	20241113	152400	547337770	8970	8970	8970	8970	0
314	20241113	152300	547337770	8970	8970	8970	8970	0
315	20241113	152200	547337770	8970	8970	8970	8970	0
316	20241113	152100	547337770	8970	8970	8970	8970	0
317	20241113	152000	547337770	8970	8970	8970	8970	0
318	20241113	151900	547337770	8970	8970	8970	8930	74
319	20241113	151800	546676560	8970	8930	8970	8930	192
320	20241113	151700	544958130	8930	8950	8950	8930	102
321	20241113	151600	544047090	8950	8950	8950	8950	3
322	20241113	151500	544020240	8970	8940	8970	8940	8
323	20241113	151400	543948590	8970	8960	8970	8940	41
324	20241113	151300	543580960	8930	8930	8970	8930	257
325	20241113	151200	541283100	8930	8940	8940	8930	579
326	20241113	151100	536110140	8940	8940	8940	8940	1
327	20241113	151000	536101200	8940	8950	8950	8940	666
328	20241113	150900	530146160	8950	8950	8950	8950	2
329	20241113	150800	530128260	8950	8950	8950	8950	213
330	20241113	150700	528221910	8950	8960	8960	8950	200
331	20241113	150600	526431900	8950	8950	8950	8950	220
332	20241113	150500	524462900	8950	8950	8950	8950	1
333	20241113	150400	524453950	8960	8970	8970	8950	4077
334	20241113	150300	487934780	8970	8970	8970	8970	2
335	20241113	150200	487916840	8970	8970	8970	8970	1
336	20241113	150100	487907870	8970	8970	8970	8970	2
337	20241113	150000	487889930	8970	8970	8970	8970	1
338	20241113	145900	487880960	8970	8970	8970	8970	57
339	20241113	145800	487369670	8970	8970	8970	8970	2
340	20241113	145700	487351730	8970	8990	8990	8970	2135
341	20241113	145600	468186900	8980	8980	8980	8980	2
342	20241113	145500	468168940	8980	8980	8980	8980	10
343	20241113	145400	468079140	8980	8990	8990	8980	2
344	20241113	145300	468061170	8980	8980	8980	8980	2
345	20241113	145200	468043210	8980	8990	8990	8980	225
346	20241113	145100	466020470	8990	8990	8990	8990	2
347	20241113	145000	466002490	8990	9000	9000	8990	6
348	20241113	144900	465948530	8990	8990	8990	8990	3
349	20241113	144800	465921560	8990	8990	8990	8990	1
350	20241113	144700	465912570	8990	8990	8990	8990	0
351	20241113	144600	465912570	8990	9000	9000	8990	8
352	20241113	144500	465840600	8990	8990	8990	8990	1
353	20241113	144400	465831610	8990	8990	8990	8990	0
354	20241113	144300	465831610	8990	8990	8990	8990	0
355	20241113	144200	465831610	8990	8990	8990	8990	0
356	20241113	144100	465831610	8990	8990	8990	8990	0
357	20241113	144000	465831610	8990	8990	8990	8990	0
358	20241113	143900	465831610	8990	8990	8990	8990	0
359	20241113	143800	465831610	8990	8990	8990	8990	313
360	20241113	143700	463017740	8990	8990	8990	8990	0
361	20241113	143600	463017740	8990	8990	8990	8990	0
362	20241113	143500	463017740	8990	8990	8990	8990	295
363	20241113	143400	460365690	8990	8990	8990	8990	1
364	20241113	143300	460356700	8990	8990	8990	8980	27
365	20241113	143200	460114120	8990	8990	8990	8990	1
366	20241113	143100	460105130	8990	8990	8990	8990	0
367	20241113	143000	460105130	8990	8990	8990	8990	1
368	20241113	142900	460096140	8980	8980	8980	8980	603
369	20241113	142800	454681200	8980	8990	8990	8980	701
370	20241113	142700	448384020	8990	8990	8990	8990	0
371	20241113	142600	448384020	8990	8990	8990	8990	98
372	20241113	142500	447503000	9000	9000	9000	9000	0
373	20241113	142400	447503000	9000	9000	9000	9000	11
374	20241113	142300	447404000	8990	8990	8990	8990	0
375	20241113	142200	447404000	8990	8990	8990	8990	120
376	20241113	142100	446325200	9000	9000	9000	9000	1
377	20241113	142000	446316200	8990	8990	8990	8990	0
378	20241113	141900	446316200	8990	8990	8990	8990	62
379	20241113	141800	445758820	8980	8980	8980	8980	0
380	20241113	141700	445758820	8980	8990	8990	8980	1000
381	20241113	141600	436775840	8990	8990	8990	8990	7
382	20241113	141500	436712910	9000	9000	9000	9000	0
383	20241113	141400	436712910	9000	9000	9000	9000	0
384	20241113	141300	436712910	9000	9000	9000	9000	0
385	20241113	141200	436712910	9000	9000	9000	9000	10
386	20241113	141100	436622910	8990	8990	8990	8990	0
387	20241113	141000	436622910	8990	8990	8990	8990	55
388	20241113	140900	436128460	8990	8990	8990	8990	120
389	20241113	140800	435049660	8990	8990	8990	8990	1
390	20241113	140700	435040670	8990	8990	8990	8990	0
391	20241113	140600	435040670	8990	8990	8990	8990	1
392	20241113	140500	435031680	8980	8990	8990	8980	553
393	20241113	140400	430061010	9000	9000	9000	9000	0
394	20241113	140300	430061010	9000	9000	9000	9000	2
395	20241113	140200	430043010	8990	8990	8990	8990	0
396	20241113	140100	430043010	8990	8990	8990	8990	0
397	20241113	140000	430043010	8990	8990	8990	8990	0
398	20241113	135900	430043010	8990	8990	8990	8990	0
399	20241113	135800	430043010	8990	8990	8990	8990	0
400	20241113	135700	430043010	8990	8990	8990	8990	0
401	20241113	135600	430043010	8990	8990	8990	8990	170
402	20241113	135500	428514710	9000	9000	9000	9000	0
403	20241113	135400	428514710	9000	9000	9000	9000	0
404	20241113	135300	428514710	9000	9000	9000	9000	1
405	20241113	135200	428505710	9000	9000	9000	9000	0
406	20241113	135100	428505710	9000	9000	9000	9000	45
407	20241113	135000	428100710	9000	9000	9000	9000	67
408	20241113	134900	427497710	8990	9000	9000	8990	50
409	20241113	134800	427048180	9000	9000	9000	9000	119
410	20241113	134700	425977180	8990	8990	8990	8990	0
411	20241113	134600	425977180	8990	8990	8990	8990	22
412	20241113	134500	425779400	9000	9000	9000	9000	12
413	20241113	134400	425671400	9000	9000	9000	9000	3
414	20241113	134300	425644400	9000	9000	9000	9000	0
415	20241113	134200	425644400	9000	9000	9000	9000	11
416	20241113	134100	425545400	8990	8990	8990	8990	0
417	20241113	134000	425545400	8990	8990	8990	8990	0
418	20241113	133900	425545400	8990	8990	8990	8990	0
419	20241113	133800	425545400	8990	8990	8990	8990	0
420	20241113	133700	425545400	8990	8990	8990	8990	363
421	20241113	133600	422282030	9000	9000	9000	9000	0
422	20241113	133500	422282030	9000	9000	9000	9000	0
423	20241113	133400	422282030	9000	9000	9000	9000	1
424	20241113	133300	422273030	8990	8990	8990	8990	0
425	20241113	133200	422273030	8990	8990	8990	8990	0
426	20241113	133100	422273030	8990	8990	8990	8990	0
427	20241113	133000	422273030	8990	8990	8990	8990	0
428	20241113	132900	422273030	8990	8990	8990	8990	0
429	20241113	132800	422273030	8990	8990	8990	8990	0
430	20241113	132700	422273030	8990	8990	8990	8990	0
431	20241113	132600	422273030	8990	8990	8990	8990	11
432	20241113	132500	422174140	9000	9000	9000	9000	3
433	20241113	132400	422147140	9000	9000	9000	9000	10
434	20241113	132300	422057140	9000	9000	9000	9000	0
435	20241113	132200	422057140	9000	9000	9000	9000	443
436	20241113	132100	418070140	9000	9000	9000	9000	2
437	20241113	132000	418052140	8980	8990	8990	8980	474
438	20241113	131900	413794490	8990	8990	8990	8990	0
439	20241113	131800	413794490	8990	8990	8990	8990	0
440	20241113	131700	413794490	8990	8990	8990	8990	721
441	20241113	131600	407312700	9000	9000	9000	9000	3
442	20241113	131500	407285700	9000	9000	9000	9000	9
443	20241113	131400	407204700	9000	9000	9000	9000	2886
444	20241113	131300	381230700	9000	9000	9000	9000	603
445	20241113	131200	375803700	9010	9010	9010	9010	979
446	20241113	131100	366982910	9010	9020	9020	9010	450
447	20241113	131000	362925200	9020	9020	9020	9020	30
448	20241113	130900	362654600	9020	9020	9020	9020	230
449	20241113	130800	360580000	9020	9020	9020	9020	22
450	20241113	130700	360381560	9020	9020	9020	9020	0
451	20241113	130600	360381560	9020	9020	9020	9020	2
452	20241113	130500	360363520	9030	9030	9030	9030	0
453	20241113	130400	360363520	9030	9030	9030	9030	0
454	20241113	130300	360363520	9030	9030	9030	9030	5
455	20241113	130200	360318370	9010	9010	9010	9010	0
456	20241113	130100	360318370	9010	9030	9030	9010	101
457	20241113	130000	359408290	9040	9030	9040	9030	12
458	20241113	125900	359299860	9040	9040	9040	9040	1
459	20241113	125800	359290820	9010	9030	9030	9010	307
460	20241113	125700	356524390	9030	9030	9030	9030	0
461	20241113	125600	356524390	9030	9030	9030	9030	0
462	20241113	125500	356524390	9030	9030	9030	9030	0
463	20241113	125400	356524390	9030	9030	9030	9030	60
464	20241113	125300	355982590	9030	9030	9030	9030	0
465	20241113	125200	355982590	9030	9030	9030	9030	52
466	20241113	125100	355513030	9030	9030	9030	9030	87
467	20241113	125000	354727420	9030	9030	9030	9030	113
468	20241113	124900	353707030	9040	9030	9040	9030	514
469	20241113	124800	349065590	9030	9030	9030	9030	0
470	20241113	124700	349065590	9030	9030	9030	9030	5
471	20241113	124600	349020440	9010	9010	9010	9010	0
472	20241113	124500	349020440	9010	9010	9010	9010	0
473	20241113	124400	349020440	9010	9010	9010	9010	0
474	20241113	124300	349020440	9010	9020	9020	9010	149
475	20241113	124200	347677420	9020	9020	9020	9020	70
476	20241113	124100	347046020	9020	9020	9020	9020	0
477	20241113	124000	347046020	9020	9020	9020	9020	123
478	20241113	123900	345936560	9020	9020	9020	9020	30
479	20241113	123800	345665960	9020	9020	9020	9020	0
480	20241113	123700	345665960	9020	9020	9020	9020	0
481	20241113	123600	345665960	9020	9020	9020	9020	0
482	20241113	123500	345665960	9020	9020	9020	9020	30
483	20241113	123400	345395360	9020	9020	9020	9020	0
484	20241113	123300	345395360	9020	9020	9020	9020	0
485	20241113	123200	345395360	9020	9030	9030	9020	320
486	20241113	123100	342507960	9030	9030	9030	9030	110
487	20241113	123000	341514660	9030	9030	9030	9030	0
488	20241113	122900	341514660	9030	9030	9030	9030	1
489	20241113	122800	341505630	9020	9020	9020	9020	0
490	20241113	122700	341505630	9020	9020	9020	9020	0
491	20241113	122600	341505630	9020	9030	9030	9020	51
492	20241113	122500	341045600	9030	9030	9030	9030	0
493	20241113	122400	341045600	9030	9030	9030	9030	0
494	20241113	122300	341045600	9030	9030	9030	9030	12
495	20241113	122200	340937240	9030	9030	9030	9030	0
496	20241113	122100	340937240	9030	9030	9030	9030	0
497	20241113	122000	340937240	9030	9030	9030	9030	0
498	20241113	121900	340937240	9030	9030	9030	9030	0
499	20241113	121800	340937240	9030	9030	9030	9030	0
500	20241113	121700	340937240	9030	9030	9030	9030	0
501	20241113	121600	340937240	9030	9030	9030	9030	0
502	20241113	121500	340937240	9030	9030	9030	9030	0
503	20241113	121400	340937240	9030	9030	9030	9030	0
504	20241113	121300	340937240	9030	9030	9030	9030	0
505	20241113	121200	340937240	9030	9030	9030	9030	4
506	20241113	121100	340901120	9020	9030	9030	9020	517
507	20241113	121000	336234040	9050	9050	9050	9050	1
508	20241113	120900	336224990	9030	9030	9030	9030	176
509	20241113	120800	334635710	9020	9020	9020	9020	0
510	20241113	120700	334635710	9020	9020	9020	9020	0
511	20241113	120600	334635710	9020	9020	9020	9020	0
512	20241113	120500	334635710	9020	9020	9020	9020	50
513	20241113	120400	334184710	9020	9020	9020	9020	0
514	20241113	120300	334184710	9020	9020	9020	9020	0
515	20241113	120200	334184710	9020	9020	9020	9020	12
516	20241113	120100	334076470	9020	9020	9020	9020	0
517	20241113	120000	334076470	9020	9020	9020	9020	2
518	20241113	115900	334058430	9030	9020	9030	9020	5
519	20241113	115800	334013300	9020	9020	9020	9020	3
520	20241113	115700	333986240	9020	9020	9020	9020	3
521	20241113	115600	333959180	9010	9010	9010	9010	71
522	20241113	115500	333319470	9010	9010	9010	9010	25
523	20241113	115400	333094220	9010	9010	9010	9010	104
524	20241113	115300	332157180	9010	9020	9020	9010	1002
525	20241113	115200	323125500	9020	9020	9020	9020	4
526	20241113	115100	323089420	9020	9030	9030	9020	58
527	20241113	115000	322565700	9030	9020	9030	9020	4
528	20241113	114900	322529610	9030	9030	9030	9020	7
529	20241113	114800	322466440	9030	9020	9030	9020	13
530	20241113	114700	322349080	9020	9020	9020	9020	1
531	20241113	114600	322340060	9020	9020	9020	9020	6
532	20241113	114500	322285940	9020	9020	9020	9020	3
533	20241113	114400	322258880	9020	9020	9020	9020	3
534	20241113	114300	322231820	9020	9020	9020	9020	2
535	20241113	114200	322213780	9020	9030	9030	9020	17
536	20241113	114100	322060310	9020	9030	9030	9020	3
537	20241113	114000	322033240	9020	9030	9030	9020	105
538	20241113	113900	321086130	9020	9030	9030	9020	3
539	20241113	113800	321059060	9020	9020	9020	9020	254
540	20241113	113700	318767980	9030	9020	9030	9020	90
541	20241113	113600	317956160	9020	9020	9020	9020	103
542	20241113	113500	317027100	9030	9020	9030	9020	11
543	20241113	113400	316927780	9020	9020	9030	9020	7
544	20241113	113300	316864600	9020	9030	9030	9020	14
545	20241113	113200	316738220	9020	9020	9020	9020	3
546	20241113	113100	316711160	9020	9020	9020	9020	2
547	20241113	113000	316693120	9020	9020	9020	9020	293
548	20241113	112900	314050260	9010	9010	9010	9010	2
549	20241113	112800	314032240	9010	9010	9010	9010	3
550	20241113	112700	314005210	9010	9010	9010	9010	2
551	20241113	112600	313987190	9010	9020	9020	9010	4
552	20241113	112500	313951140	9030	9030	9030	9020	84
553	20241113	112400	313192650	9010	9010	9010	9010	2518
554	20241113	112300	290505470	9010	9020	9020	9010	3
555	20241113	112200	290478430	9010	9010	9010	9010	5
556	20241113	112100	290433380	9010	9020	9020	9010	278
557	20241113	112000	287927990	9020	9020	9020	9020	3
558	20241113	111900	287900930	9040	9030	9040	9030	4
559	20241113	111800	287864800	9030	9030	9050	9030	6
560	20241113	111700	287810570	9030	9030	9030	9030	4
561	20241113	111600	287774450	9030	9030	9030	9030	8
562	20241113	111500	287702210	9040	9040	9040	9040	2
563	20241113	111400	287684130	9040	9040	9040	9040	2
564	20241113	111300	287666050	9050	9050	9050	9050	0
565	20241113	111200	287666050	9050	9050	9050	9050	88
566	20241113	111100	286869650	9050	9050	9050	9050	0
567	20241113	111000	286869650	9050	9050	9050	9050	0
568	20241113	110900	286869650	9050	9050	9050	9050	22
569	20241113	110800	286670550	9060	9060	9060	9060	0
570	20241113	110700	286670550	9060	9060	9060	9060	0
571	20241113	110600	286670550	9060	9060	9060	9060	1
572	20241113	110500	286661490	9050	9050	9050	9050	0
573	20241113	110400	286661490	9050	9050	9050	9050	0
574	20241113	110300	286661490	9050	9050	9050	9050	0
575	20241113	110200	286661490	9050	9050	9050	9050	30
576	20241113	110100	286389990	9050	9050	9050	9050	0
577	20241113	110000	286389990	9050	9050	9050	9050	0
578	20241113	105900	286389990	9050	9050	9050	9050	0
579	20241113	105800	286389990	9050	9050	9050	9050	0
580	20241113	105700	286389990	9050	9050	9050	9050	0
581	20241113	105600	286389990	9050	9020	9050	9020	5562
582	20241113	105500	236059800	9020	9020	9020	9020	1
583	20241113	105400	236050780	9010	9010	9010	9010	0
584	20241113	105300	236050780	9010	9010	9010	9010	0
585	20241113	105200	236050780	9010	9020	9020	9010	64
586	20241113	105100	235474090	9020	9020	9020	9020	0
587	20241113	105000	235474090	9020	9020	9020	9020	0
588	20241113	104900	235474090	9020	9020	9020	9020	20
589	20241113	104800	235293690	9020	9020	9020	9020	0
590	20241113	104700	235293690	9020	9020	9020	9020	112
591	20241113	104600	234283450	9030	9030	9030	9030	0
592	20241113	104500	234283450	9030	9030	9030	9030	29
593	20241113	104400	234021580	9030	9010	9030	9010	2
594	20241113	104300	234003540	9000	9020	9020	9000	26
595	20241113	104200	233769270	9030	9030	9030	9030	0
596	20241113	104100	233769270	9030	9030	9030	9030	185
597	20241113	104000	232098720	9030	9030	9030	9030	12
598	20241113	103900	231990360	9030	9030	9030	9030	205
599	20241113	103800	230139210	9030	9030	9030	9030	0
600	20241113	103700	230139210	9030	9030	9030	9030	65
601	20241113	103600	229552260	9020	9010	9020	9000	2064
602	20241113	103500	210960800	9030	9030	9030	9030	0
603	20241113	103400	210960800	9030	9030	9030	9030	0
604	20241113	103300	210960800	9030	9030	9030	9020	4083
605	20241113	103200	174095800	9030	9040	9040	9030	312
606	20241113	103100	171278390	9030	9030	9030	9030	63
607	20241113	103000	170709500	9020	9020	9020	9020	0
608	20241113	102900	170709500	9020	9040	9040	9010	5414
609	20241113	102800	121872790	9050	9050	9050	9050	1
610	20241113	102700	121863740	9050	9050	9050	9050	0
611	20241113	102600	121863740	9050	9080	9080	9050	2
612	20241113	102500	121845610	9060	9060	9060	9060	1
613	20241113	102400	121836550	9050	9050	9150	9040	1203
614	20241113	102300	110897570	9040	9040	9050	9030	308
615	20241113	102200	108113300	9040	9040	9040	9030	86
616	20241113	102100	107336320	9040	9040	9040	9040	110
617	20241113	102000	106341920	9040	9040	9040	9040	15
618	20241113	101900	106206320	9060	9050	9060	9050	4
619	20241113	101800	106170100	9040	9050	9060	9040	337
620	20241113	101700	103121420	9050	9050	9050	9050	276
621	20241113	101600	100623620	9060	9060	9060	9060	0
622	20241113	101500	100623620	9060	9060	9060	9060	671
623	20241113	101400	94544360	9060	9060	9060	9060	23
624	20241113	101300	94335980	9060	9060	9060	9060	0
625	20241113	101200	94335980	9060	9060	9060	9060	21
626	20241113	101100	94145720	9060	9060	9060	9060	0
627	20241113	101000	94145720	9060	9060	9060	9060	15
628	20241113	100900	94009820	9060	9060	9060	9060	597
629	20241113	100800	88601000	9060	9060	9060	9060	0
630	20241113	100700	88601000	9060	9060	9060	9060	10
631	20241113	100600	88510400	9060	9060	9060	9060	2
632	20241113	100500	88492280	9060	9060	9060	9060	10
633	20241113	100400	88401680	9050	9060	9070	9050	228
634	20241113	100300	86338150	9050	9050	9050	9050	23
635	20241113	100200	86130000	9050	9070	9070	9050	2791
636	20241113	100100	60871370	9060	9060	9060	9060	0
637	20241113	100000	60871370	9060	9070	9070	9060	10
638	20241113	095900	60780760	9060	9060	9060	9060	18
639	20241113	095800	60617680	9070	9050	9070	9050	8
640	20241113	095700	60545260	9050	9060	9060	9050	98
641	20241113	095600	59657560	9060	9060	9060	9060	0
642	20241113	095500	59657560	9060	9060	9060	9060	0
643	20241113	095400	59657560	9060	9060	9060	9060	21
644	20241113	095300	59467300	9070	9070	9070	9070	0
645	20241113	095200	59467300	9070	9070	9070	9070	0
646	20241113	095100	59467300	9070	9070	9070	9070	1
647	20241113	095000	59458230	9060	9060	9060	9060	0
648	20241113	094900	59458230	9060	9060	9060	9060	51
649	20241113	094800	58996170	9060	9060	9060	9060	491
650	20241113	094700	54547710	9060	9060	9060	9060	0
651	20241113	094600	54547710	9060	9060	9060	9060	0
652	20241113	094500	54547710	9060	9060	9060	9060	61
653	20241113	094400	53995050	9060	9060	9060	9060	1
654	20241113	094300	53985990	9060	9060	9060	9060	0
655	20241113	094200	53985990	9060	9060	9060	9060	43
656	20241113	094100	53596410	9060	9060	9060	9060	12
657	20241113	094000	53487690	9060	9060	9060	9060	65
658	20241113	093900	52898790	9060	9060	9060	9060	44
659	20241113	093800	52500150	9070	9070	9070	9070	20
660	20241113	093700	52318750	9060	9060	9060	9060	0
661	20241113	093600	52318750	9060	9070	9070	9060	64
662	20241113	093500	51738810	9060	9070	9070	9060	102
663	20241113	093400	50814600	9070	9070	9070	9070	0
664	20241113	093300	50814600	9070	9070	9070	9070	72
665	20241113	093200	50161560	9070	9070	9070	9070	3
666	20241113	093100	50134350	9070	9070	9070	9070	495
667	20241113	093000	45644700	9070	9070	9070	9070	0
668	20241113	092900	45644700	9070	9070	9070	9070	1
669	20241113	092800	45635630	9070	9080	9110	9070	304
670	20241113	092700	42878220	9110	9110	9110	9110	0
671	20241113	092600	42878220	9110	9110	9110	9110	1
672	20241113	092500	42869110	9100	9100	9100	9080	423
673	20241113	092400	39019830	9100	9100	9100	9100	523
674	20241113	092300	34260530	9100	9100	9110	9100	76
675	20241113	092200	33568710	9100	9100	9100	9100	5
676	20241113	092100	33523210	9100	9100	9100	9100	0
677	20241113	092000	33523210	9100	9100	9100	9100	20
678	20241113	091900	33341210	9100	9100	9100	9100	286
679	20241113	091800	30738610	9100	9100	9100	9100	112
680	20241113	091700	29719410	9100	9100	9100	9100	40
681	20241113	091600	29355410	9100	9110	9110	9100	245
682	20241113	091500	27124910	9120	9120	9120	9120	0
683	20241113	091400	27124910	9120	9120	9120	9120	0
684	20241113	091300	27124910	9120	9120	9120	9120	37
685	20241113	091200	26787470	9120	9120	9120	9120	1
686	20241113	091100	26778350	9100	9070	9100	9070	806
687	20241113	091000	19459440	9070	9070	9070	9070	0
688	20241113	090900	19459440	9070	9070	9070	9070	888
689	20241113	090800	11405280	9080	9080	9080	9080	12
690	20241113	090700	11296320	9080	9080	9080	9080	100
691	20241113	090600	10388320	9080	9080	9080	9080	0
692	20241113	090500	10388320	9080	9080	9080	9080	100
693	20241113	090400	9480320	9090	9090	9090	9090	301
694	20241113	090300	6744230	9120	9120	9120	9120	0
695	20241113	090200	6744230	9120	9120	9120	9080	54
696	20241113	090100	6252550	9080	9100	9130	9080	70
697	20241113	090000	5614570	9100	9080	9120	9080	616