KissMeData/010780/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	185400	625249200	19940	19940	19940	19940	3971
3	20241111	185300	625249200	19940	19940	19940	19940	0
4	20241111	185200	625249200	19940	19940	19940	19940	0
5	20241111	185100	625249200	19940	19940	19940	19940	0
6	20241111	185000	625249200	19940	19940	19940	19940	0
7	20241111	184900	625249200	19940	19940	19940	19940	0
8	20241111	184800	625249200	19940	19940	19940	19940	0
9	20241111	184700	625249200	19940	19940	19940	19940	0
10	20241111	184600	625249200	19940	19940	19940	19940	0
11	20241111	184500	625249200	19940	19940	19940	19940	0
12	20241111	184400	625249200	19940	19940	19940	19940	0
13	20241111	184300	625249200	19940	19940	19940	19940	0
14	20241111	184200	625249200	19940	19940	19940	19940	0
15	20241111	184100	625249200	19940	19940	19940	19940	0
16	20241111	184000	625249200	19940	19940	19940	19940	0
17	20241111	183900	625249200	19940	19940	19940	19940	0
18	20241111	183800	625249200	19940	19940	19940	19940	0
19	20241111	183700	625249200	19940	19940	19940	19940	0
20	20241111	183600	625249200	19940	19940	19940	19940	0
21	20241111	183500	625249200	19940	19940	19940	19940	0
22	20241111	183400	625249200	19940	19940	19940	19940	0
23	20241111	183300	625249200	19940	19940	19940	19940	0
24	20241111	183200	625249200	19940	19940	19940	19940	0
25	20241111	183100	625249200	19940	19940	19940	19940	0
26	20241111	183000	625249200	19940	19940	19940	19940	0
27	20241111	182900	625249200	19940	19940	19940	19940	0
28	20241111	182800	625249200	19940	19940	19940	19940	0
29	20241111	182700	625249200	19940	19940	19940	19940	0
30	20241111	182600	625249200	19940	19940	19940	19940	0
31	20241111	182500	625249200	19940	19940	19940	19940	0
32	20241111	182400	625249200	19940	19940	19940	19940	3971
33	20241111	182300	625249200	19940	19940	19940	19940	0
34	20241111	182200	625249200	19940	19940	19940	19940	0
35	20241111	182100	625249200	19940	19940	19940	19940	0
36	20241111	182000	625249200	19940	19940	19940	19940	0
37	20241111	181900	625249200	19940	19940	19940	19940	0
38	20241111	181800	625249200	19940	19940	19940	19940	0
39	20241111	181700	625249200	19940	19940	19940	19940	0
40	20241111	181600	625249200	19940	19940	19940	19940	0
41	20241111	181500	625249200	19940	19940	19940	19940	0
42	20241111	181400	625249200	19940	19940	19940	19940	0
43	20241111	181300	625249200	19940	19940	19940	19940	0
44	20241111	181200	625249200	19940	19940	19940	19940	0
45	20241111	181100	625249200	19940	19940	19940	19940	0
46	20241111	181000	625249200	19940	19940	19940	19940	0
47	20241111	180900	625249200	19940	19940	19940	19940	0
48	20241111	180800	625249200	19940	19940	19940	19940	0
49	20241111	180700	625249200	19940	19940	19940	19940	0
50	20241111	180600	625249200	19940	19940	19940	19940	0
51	20241111	180500	625249200	19940	19940	19940	19940	0
52	20241111	180400	625249200	19940	19940	19940	19940	0
53	20241111	180300	625249200	19940	19940	19940	19940	0
54	20241111	180200	625249200	19940	19940	19940	19940	0
55	20241111	180100	625249200	19940	19940	19940	19940	0
56	20241111	180000	625249200	19940	19940	19940	19940	0
57	20241111	175900	625249200	19940	19940	19940	19940	0
58	20241111	175800	625249200	19940	19940	19940	19940	0
59	20241111	175700	625249200	19940	19940	19940	19940	0
60	20241111	175600	625249200	19940	19940	19940	19940	0
61	20241111	175500	625249200	19940	19940	19940	19940	0
62	20241111	175400	625249200	19940	19940	19940	19940	3971
63	20241111	175300	625249200	19940	19940	19940	19940	0
64	20241111	175200	625249200	19940	19940	19940	19940	0
65	20241111	175100	625249200	19940	19940	19940	19940	0
66	20241111	175000	625249200	19940	19940	19940	19940	0
67	20241111	174900	625249200	19940	19940	19940	19940	0
68	20241111	174800	625249200	19940	19940	19940	19940	0
69	20241111	174700	625249200	19940	19940	19940	19940	0
70	20241111	174600	625249200	19940	19940	19940	19940	0
71	20241111	174500	625249200	19940	19940	19940	19940	0
72	20241111	174400	625249200	19940	19940	19940	19940	0
73	20241111	174300	625249200	19940	19940	19940	19940	0
74	20241111	174200	625249200	19940	19940	19940	19940	0
75	20241111	174100	625249200	19940	19940	19940	19940	0
76	20241111	174000	625249200	19940	19940	19940	19940	0
77	20241111	173900	625249200	19940	19940	19940	19940	0
78	20241111	173800	625249200	19940	19940	19940	19940	0
79	20241111	173700	625249200	19940	19940	19940	19940	0
80	20241111	173600	625249200	19940	19940	19940	19940	0
81	20241111	173500	625249200	19940	19940	19940	19940	0
82	20241111	173400	625249200	19940	19940	19940	19940	0
83	20241111	173300	625249200	19940	19940	19940	19940	0
84	20241111	173200	625249200	19940	19940	19940	19940	0
85	20241111	173100	625249200	19940	19940	19940	19940	0
86	20241111	173000	625249200	19940	19940	19940	19940	0
87	20241111	172900	625249200	19940	19940	19940	19940	0
88	20241111	172800	625249200	19940	19940	19940	19940	0
89	20241111	172700	625249200	19940	19940	19940	19940	0
90	20241111	172600	625249200	19940	19940	19940	19940	0
91	20241111	172500	625249200	19940	19940	19940	19940	0
92	20241111	172400	625249200	19940	19940	19940	19940	3971
93	20241111	172300	625249200	19940	19940	19940	19940	0
94	20241111	172200	625249200	19940	19940	19940	19940	0
95	20241111	172100	625249200	19940	19940	19940	19940	0
96	20241111	172000	625249200	19940	19940	19940	19940	0
97	20241111	171900	625249200	19940	19940	19940	19940	0
98	20241111	171800	625249200	19940	19940	19940	19940	0
99	20241111	171700	625249200	19940	19940	19940	19940	0
100	20241111	171600	625249200	19940	19940	19940	19940	0
101	20241111	171500	625249200	19940	19940	19940	19940	0
102	20241111	171400	625249200	19940	19940	19940	19940	0
103	20241111	171300	625249200	19940	19940	19940	19940	0
104	20241111	171200	625249200	19940	19940	19940	19940	0
105	20241111	171100	625249200	19940	19940	19940	19940	0
106	20241111	171000	625249200	19940	19940	19940	19940	0
107	20241111	170900	625249200	19940	19940	19940	19940	0
108	20241111	170800	625249200	19940	19940	19940	19940	0
109	20241111	170700	625249200	19940	19940	19940	19940	0
110	20241111	170600	625249200	19940	19940	19940	19940	0
111	20241111	170500	625249200	19940	19940	19940	19940	0
112	20241111	170400	625249200	19940	19940	19940	19940	0
113	20241111	170300	625249200	19940	19940	19940	19940	0
114	20241111	170200	625249200	19940	19940	19940	19940	0
115	20241111	170100	625249200	19940	19940	19940	19940	0
116	20241111	170000	625249200	19940	19940	19940	19940	0
117	20241111	165900	625249200	19940	19940	19940	19940	0
118	20241111	165800	625249200	19940	19940	19940	19940	0
119	20241111	165700	625249200	19940	19940	19940	19940	0
120	20241111	165600	625249200	19940	19940	19940	19940	0
121	20241111	165500	625249200	19940	19940	19940	19940	0
122	20241111	165400	625249200	19940	19940	19940	19940	3971
123	20241111	165300	625249200	19940	19940	19940	19940	0
124	20241111	165200	625249200	19940	19940	19940	19940	0
125	20241111	165100	625249200	19940	19940	19940	19940	0
126	20241111	165000	625249200	19940	19940	19940	19940	0
127	20241111	164900	625249200	19940	19940	19940	19940	0
128	20241111	164800	625249200	19940	19940	19940	19940	0
129	20241111	164700	625249200	19940	19940	19940	19940	0
130	20241111	164600	625249200	19940	19940	19940	19940	0
131	20241111	164500	625249200	19940	19940	19940	19940	0
132	20241111	164400	625249200	19940	19940	19940	19940	0
133	20241111	164300	625249200	19940	19940	19940	19940	0
134	20241111	164200	625249200	19940	19940	19940	19940	0
135	20241111	164100	625249200	19940	19940	19940	19940	0
136	20241111	164000	625249200	19940	19940	19940	19940	0
137	20241111	163900	625249200	19940	19940	19940	19940	0
138	20241111	163800	625249200	19940	19940	19940	19940	0
139	20241111	163700	625249200	19940	19940	19940	19940	0
140	20241111	163600	625249200	19940	19940	19940	19940	0
141	20241111	163500	625249200	19940	19940	19940	19940	0
142	20241111	163400	625249200	19940	19940	19940	19940	0
143	20241111	163300	625249200	19940	19940	19940	19940	0
144	20241111	163200	625249200	19940	19940	19940	19940	0
145	20241111	163100	625249200	19940	19940	19940	19940	0
146	20241111	163000	625249200	19940	19940	19940	19940	0
147	20241111	162900	625249200	19940	19940	19940	19940	0
148	20241111	162800	625249200	19940	19940	19940	19940	0
149	20241111	162700	625249200	19940	19940	19940	19940	0
150	20241111	162600	625249200	19940	19940	19940	19940	0
151	20241111	162500	625249200	19940	19940	19940	19940	0
152	20241111	162400	625249200	19940	19940	19940	19940	3971
153	20241111	162300	625249200	19940	19940	19940	19940	0
154	20241111	162200	625249200	19940	19940	19940	19940	0
155	20241111	162100	625249200	19940	19940	19940	19940	0
156	20241111	162000	625249200	19940	19940	19940	19940	0
157	20241111	161900	625249200	19940	19940	19940	19940	0
158	20241111	161800	625249200	19940	19940	19940	19940	0
159	20241111	161700	625249200	19940	19940	19940	19940	0
160	20241111	161600	625249200	19940	19940	19940	19940	0
161	20241111	161500	625249200	19940	19940	19940	19940	0
162	20241111	161400	625249200	19940	19940	19940	19940	0
163	20241111	161300	625249200	19940	19940	19940	19940	0
164	20241111	161200	625249200	19940	19940	19940	19940	0
165	20241111	161100	625249200	19940	19940	19940	19940	0
166	20241111	161000	625249200	19940	19940	19940	19940	0
167	20241111	160900	625249200	19940	19940	19940	19940	0
168	20241111	160800	625249200	19940	19940	19940	19940	0
169	20241111	160700	625249200	19940	19940	19940	19940	0
170	20241111	160600	625249200	19940	19940	19940	19940	0
171	20241111	160500	625249200	19940	19940	19940	19940	0
172	20241111	160400	625249200	19940	19940	19940	19940	0
173	20241111	160300	625249200	19940	19940	19940	19940	0
174	20241111	160200	625249200	19940	19940	19940	19940	0
175	20241111	160100	625249200	19940	19940	19940	19940	0
176	20241111	160000	625249200	19940	19940	19940	19940	0
177	20241111	155900	625249200	19940	19940	19940	19940	0
178	20241111	155800	625249200	19940	19940	19940	19940	0
179	20241111	155700	625249200	19940	19940	19940	19940	0
180	20241111	155600	625249200	19940	19940	19940	19940	0
181	20241111	155500	625249200	19940	19940	19940	19940	0
182	20241111	155400	625249200	19940	19940	19940	19940	3971
183	20241111	155300	625249200	19940	19940	19940	19940	0
184	20241111	155200	625249200	19940	19940	19940	19940	0
185	20241111	155100	625249200	19940	19940	19940	19940	0
186	20241111	155000	625249200	19940	19940	19940	19940	0
187	20241111	154900	625249200	19940	19940	19940	19940	0
188	20241111	154800	625249200	19940	19940	19940	19940	0
189	20241111	154700	625249200	19940	19940	19940	19940	0
190	20241111	154600	625249200	19940	19940	19940	19940	0
191	20241111	154500	625249200	19940	19940	19940	19940	0
192	20241111	154400	625249200	19940	19940	19940	19940	0
193	20241111	154300	625249200	19940	19940	19940	19940	0
194	20241111	154200	625249200	19940	19940	19940	19940	0
195	20241111	154100	625249200	19940	19940	19940	19940	0
196	20241111	154000	625249200	19940	19940	19940	19940	0
197	20241111	153900	625249200	19940	19940	19940	19940	0
198	20241111	153800	625249200	19940	19940	19940	19940	0
199	20241111	153700	625249200	19940	19940	19940	19940	0
200	20241111	153600	625249200	19940	19940	19940	19940	0
201	20241111	153500	625249200	19940	19940	19940	19940	0
202	20241111	153400	625249200	19940	19940	19940	19940	0
203	20241111	153300	625249200	19940	19940	19940	19940	0
204	20241111	153200	625249200	19940	19940	19940	19940	0
205	20241111	153100	625249200	19940	19940	19940	19940	0
206	20241111	153000	625249200	19940	19940	19940	19940	3971
207	20241111	152900	546067460	19970	19970	19970	19970	0
208	20241111	152800	546067460	19970	19970	19970	19970	0
209	20241111	152700	546067460	19970	19970	19970	19970	0
210	20241111	152600	546067460	19970	19970	19970	19970	0
211	20241111	152500	546067460	19970	19970	19970	19970	0
212	20241111	152400	546067460	19970	19970	19970	19970	0
213	20241111	152300	546067460	19970	19970	19970	19970	0
214	20241111	152200	546067460	19970	19970	19970	19970	0
215	20241111	152100	546067460	19970	19970	19970	19970	0
216	20241111	152000	546067460	19970	19970	19970	19970	0
217	20241111	151900	546067460	19970	19970	19970	19970	1
218	20241111	151800	546047490	19970	19970	19970	19970	40
219	20241111	151700	545248690	19980	19980	19980	19980	1
220	20241111	151600	545228710	19980	19980	19980	19980	0
221	20241111	151500	545228710	19980	19980	19980	19980	0
222	20241111	151400	545228710	19980	19980	19980	19980	2
223	20241111	151300	545188750	19980	19980	19980	19980	5
224	20241111	151200	545088850	19970	19970	19970	19970	10
225	20241111	151100	544889150	19970	19970	19970	19970	0
226	20241111	151000	544889150	19970	19970	19980	19970	57
227	20241111	150900	543750830	19970	19980	19980	19970	13
228	20241111	150800	543491100	19980	19980	19980	19980	0
229	20241111	150700	543491100	19980	19980	19980	19980	0
230	20241111	150600	543491100	19980	19980	19980	19980	0
231	20241111	150500	543491100	19980	19980	19980	19980	0
232	20241111	150400	543491100	19980	19990	19990	19980	322
233	20241111	150300	537055720	19990	20000	20000	19990	12
234	20241111	150200	536815820	19990	19990	19990	19990	42
235	20241111	150100	535976240	19980	19980	19980	19980	0
236	20241111	150000	535976240	19980	19990	19990	19980	87
237	20241111	145900	534237130	19980	19980	19980	19980	0
238	20241111	145800	534237130	19980	19980	19980	19980	10
239	20241111	145700	534037330	19980	19980	19980	19980	3
240	20241111	145600	533977390	19970	19970	19970	19970	0
241	20241111	145500	533977390	19970	19970	19970	19970	0
242	20241111	145400	533977390	19970	19970	19970	19970	1
243	20241111	145300	533957420	19970	19970	19970	19970	0
244	20241111	145200	533957420	19970	19970	19970	19970	30
245	20241111	145100	533358320	19970	19970	19970	19970	10
246	20241111	145000	533158620	19960	19960	19960	19960	0
247	20241111	144900	533158620	19960	19980	19990	19960	52
248	20241111	144800	532119470	19960	19960	19960	19960	1
249	20241111	144700	532099510	19990	19960	19990	19950	77
250	20241111	144600	530562740	19960	19960	19960	19960	0
251	20241111	144500	530562740	19960	19960	19960	19960	2
252	20241111	144400	530522820	19950	19950	19950	19950	10
253	20241111	144300	530323320	19950	19960	19960	19950	360
254	20241111	144200	523139860	19960	19970	19970	19960	90
255	20241111	144100	521342950	19990	19980	19990	19980	50
256	20241111	144000	520343470	19970	19980	19980	19970	15
257	20241111	143900	520043820	19980	19980	19980	19980	53
258	20241111	143800	518984880	19980	19990	19990	19980	36
259	20241111	143700	518265590	19990	19990	19990	19990	0
260	20241111	143600	518265590	19990	19990	19990	19990	0
261	20241111	143500	518265590	19990	19990	19990	19990	100
262	20241111	143400	516266590	19980	19980	19980	19980	35
263	20241111	143300	515567290	19960	19960	19960	19960	0
264	20241111	143200	515567290	19960	19960	19960	19960	0
265	20241111	143100	515567290	19960	19960	19960	19960	0
266	20241111	143000	515567290	19960	19960	19960	19960	0
267	20241111	142900	515567290	19960	19970	19970	19960	57
268	20241111	142800	514429100	19960	19960	19960	19960	100
269	20241111	142700	512433100	19970	19970	19970	19970	1
270	20241111	142600	512413130	19970	19970	19970	19970	20
271	20241111	142500	512013730	19970	19970	19970	19970	12
272	20241111	142400	511774090	19970	19970	19970	19970	5
273	20241111	142300	511674240	19970	19960	19970	19960	30
274	20241111	142200	511075340	19950	19950	19950	19950	2
275	20241111	142100	511035440	19950	19960	19960	19950	101
276	20241111	142000	509020480	19960	19960	19960	19960	0
277	20241111	141900	509020480	19960	19960	19960	19960	0
278	20241111	141800	509020480	19960	19960	19960	19960	41
279	20241111	141700	508202120	19960	19960	19960	19960	0
280	20241111	141600	508202120	19960	19960	19960	19960	0
281	20241111	141500	508202120	19960	19960	19960	19960	6
282	20241111	141400	508082360	19960	19950	19960	19950	17
283	20241111	141300	507743070	19950	19950	19950	19940	90
284	20241111	141200	505947870	19950	19950	19950	19950	0
285	20241111	141100	505947870	19950	19950	19950	19950	5
286	20241111	141000	505848120	19940	19940	19940	19940	10
287	20241111	140900	505648720	19940	19940	19940	19940	1
288	20241111	140800	505628780	19950	19950	19950	19950	9
289	20241111	140700	505449230	19960	19960	19960	19960	10
290	20241111	140600	505249630	19950	19950	19950	19950	0
291	20241111	140500	505249630	19950	19950	19950	19950	0
292	20241111	140400	505249630	19950	19950	19950	19950	10
293	20241111	140300	505050130	19960	19960	19960	19960	0
294	20241111	140200	505050130	19960	19960	19960	19960	0
295	20241111	140100	505050130	19960	19960	19960	19960	0
296	20241111	140000	505050130	19960	19960	19960	19960	0
297	20241111	135900	505050130	19960	19960	19960	19960	5
298	20241111	135800	504950330	19950	19950	19950	19950	22
299	20241111	135700	504511430	19950	19950	19950	19950	60
300	20241111	135600	503314430	19960	19960	19960	19960	2
301	20241111	135500	503274510	19960	19960	19960	19960	1
302	20241111	135400	503254550	19950	19950	19950	19950	0
303	20241111	135300	503254550	19950	19950	19950	19950	0
304	20241111	135200	503254550	19950	19950	19950	19950	0
305	20241111	135100	503254550	19950	19950	19950	19950	0
306	20241111	135000	503254550	19950	19960	19960	19950	16
307	20241111	134900	502935320	19950	19940	19950	19940	76
308	20241111	134800	501419810	19940	19940	19940	19940	62
309	20241111	134700	500183530	19940	19940	19940	19940	0
310	20241111	134600	500183530	19940	19940	19940	19940	0
311	20241111	134500	500183530	19940	19940	19940	19940	0
312	20241111	134400	500183530	19940	19940	19940	19930	299
313	20241111	134300	494221620	19950	19950	19950	19950	1
314	20241111	134200	494201670	19950	19950	19950	19950	3
315	20241111	134100	494141820	19950	19950	19950	19950	5
316	20241111	134000	494042070	19940	19940	19940	19940	112
317	20241111	133900	491808790	19950	19950	19950	19950	0
318	20241111	133800	491808790	19950	19950	19950	19950	1
319	20241111	133700	491788840	19950	19950	19950	19950	1
320	20241111	133600	491768890	19940	19940	19940	19940	0
321	20241111	133500	491768890	19940	19940	19940	19940	2
322	20241111	133400	491729010	19940	19940	19950	19940	312
323	20241111	133300	485504730	19940	19940	19940	19940	1
324	20241111	133200	485484790	19940	19940	19940	19940	1
325	20241111	133100	485464850	19940	19940	19940	19940	0
326	20241111	133000	485464850	19940	19940	19940	19940	100
327	20241111	132900	483470850	19940	19940	19940	19940	17
328	20241111	132800	483131870	19940	19940	19940	19940	200
329	20241111	132700	479143870	19940	19930	19940	19930	54
330	20241111	132600	478067620	19940	19940	19940	19940	201
331	20241111	132500	474059680	19940	19940	19940	19940	54
332	20241111	132400	472982920	19940	19940	19940	19940	487
333	20241111	132300	463272140	19940	19950	19950	19940	378
334	20241111	132200	455734420	19950	19950	19950	19950	1849
335	20241111	132100	418846870	19960	19970	19970	19950	450
336	20241111	132000	409864690	19980	19980	19980	19980	0
337	20241111	131900	409864690	19980	19980	19980	19980	4
338	20241111	131800	409784770	19980	19990	19990	19980	14
339	20241111	131700	409504950	19990	19990	19990	19990	0
340	20241111	131600	409504950	19990	19990	19990	19990	0
341	20241111	131500	409504950	19990	19990	19990	19990	0
342	20241111	131400	409504950	19990	19990	19990	19990	50
343	20241111	131300	408505450	19990	19990	19990	19990	10
344	20241111	131200	408305550	19970	19970	19970	19970	0
345	20241111	131100	408305550	19970	19970	19970	19970	0
346	20241111	131000	408305550	19970	19970	19970	19970	10
347	20241111	130900	408105850	19970	19970	19970	19970	0
348	20241111	130800	408105850	19970	19970	19970	19970	0
349	20241111	130700	408105850	19970	19970	19970	19970	25
350	20241111	130600	407606600	19960	19960	19960	19960	344
351	20241111	130500	400740360	19970	19970	19970	19960	169
352	20241111	130400	397365530	19970	19970	19970	19970	28
353	20241111	130300	396806370	19970	19970	19970	19970	7
354	20241111	130200	396666580	19970	19970	19970	19970	2
355	20241111	130100	396626640	19970	19970	19970	19970	20
356	20241111	130000	396227240	19960	19970	19970	19960	115
357	20241111	125900	393931180	19990	19990	19990	19990	0
358	20241111	125800	393931180	19990	19990	19990	19990	0
359	20241111	125700	393931180	19990	19990	19990	19990	0
360	20241111	125600	393931180	19990	19990	19990	19990	1
361	20241111	125500	393911190	19990	19990	19990	19990	100
362	20241111	125400	391912190	19990	19990	19990	19990	1
363	20241111	125300	391892200	19980	19980	19980	19980	64
364	20241111	125200	390613480	19980	19980	19980	19980	0
365	20241111	125100	390613480	19980	19980	19980	19980	1
366	20241111	125000	390593500	19980	19980	19980	19980	0
367	20241111	124900	390593500	19980	19980	19980	19980	5
368	20241111	124800	390493600	19980	19980	19980	19980	0
369	20241111	124700	390493600	19980	19980	19980	19980	10
370	20241111	124600	390293800	19980	19980	19980	19980	10
371	20241111	124500	390094000	19960	19960	19960	19960	10
372	20241111	124400	389894400	19960	19960	19960	19960	0
373	20241111	124300	389894400	19960	19970	19970	19960	116
374	20241111	124200	387579000	19970	19970	19970	19970	6
375	20241111	124100	387459180	19980	19980	19980	19980	0
376	20241111	124000	387459180	19980	19980	19980	19980	0
377	20241111	123900	387459180	19980	19980	19980	19980	0
378	20241111	123800	387459180	19980	19980	19980	19980	4
379	20241111	123700	387379260	19960	19970	19970	19960	5
380	20241111	123600	387279430	19970	19970	19970	19970	0
381	20241111	123500	387279430	19970	19970	19970	19970	28
382	20241111	123400	386720270	19960	19960	19960	19960	52
383	20241111	123300	385682350	19960	19960	19960	19960	0
384	20241111	123200	385682350	19960	19960	19960	19960	1
385	20241111	123100	385662390	19960	19960	19960	19960	0
386	20241111	123000	385662390	19960	19960	19960	19960	21
387	20241111	122900	385243230	19960	19960	19960	19960	24
388	20241111	122800	384764190	19960	19960	19960	19960	146
389	20241111	122700	381850030	19960	19960	19960	19960	0
390	20241111	122600	381850030	19960	19960	19960	19960	0
391	20241111	122500	381850030	19960	19960	19960	19960	10
392	20241111	122400	381650430	19950	19950	19950	19950	0
393	20241111	122300	381650430	19950	19950	19950	19950	0
394	20241111	122200	381650430	19950	19950	19950	19950	0
395	20241111	122100	381650430	19950	19950	19950	19950	0
396	20241111	122000	381650430	19950	19970	19970	19950	337
397	20241111	121900	374926150	19970	19970	19970	19970	0
398	20241111	121800	374926150	19970	19970	19970	19970	0
399	20241111	121700	374926150	19970	19970	19970	19970	20
400	20241111	121600	374526750	19970	19970	19970	19970	0
401	20241111	121500	374526750	19970	19960	19970	19960	144
402	20241111	121400	371651120	19970	19970	19970	19970	15
403	20241111	121300	371351570	19980	19990	19990	19980	21
404	20241111	121200	370931890	19990	19990	19990	19990	0
405	20241111	121100	370931890	19990	19990	19990	19990	10
406	20241111	121000	370731990	19960	19960	19960	19960	0
407	20241111	120900	370731990	19960	19960	19960	19960	0
408	20241111	120800	370731990	19960	19960	19960	19960	0
409	20241111	120700	370731990	19960	19960	19960	19960	2
410	20241111	120600	370692070	19950	19950	19950	19950	0
411	20241111	120500	370692070	19950	19950	19950	19940	110
412	20241111	120400	368497670	19950	19950	19950	19950	285
413	20241111	120300	362811920	19950	19970	19970	19950	1325
414	20241111	120200	336358690	19970	19980	19980	19970	30
415	20241111	120100	335759560	19980	19980	19980	19980	10
416	20241111	120000	335559760	19980	19980	19980	19980	56
417	20241111	115900	334440880	19970	19980	19980	19970	71
418	20241111	115800	333022400	19980	19980	19980	19980	0
419	20241111	115700	333022400	19980	20000	20000	19980	4
420	20241111	115600	332942450	19970	19970	19970	19970	0
421	20241111	115500	332942450	19970	19970	19970	19970	6
422	20241111	115400	332822630	19980	19990	19990	19980	66
423	20241111	115300	331503750	20000	19990	20000	19990	31
424	20241111	115200	330883760	20000	19990	20000	19990	10
425	20241111	115100	330683830	19990	19990	19990	19990	116
426	20241111	115000	328364990	19980	19980	19980	19980	0
427	20241111	114900	328364990	19980	19980	19980	19980	0
428	20241111	114800	328364990	19980	19970	19980	19970	29
429	20241111	114700	327785760	19980	19980	19980	19980	145
430	20241111	114600	324888660	19990	19990	19990	19990	0
431	20241111	114500	324888660	19990	19990	19990	19990	1
432	20241111	114400	324868670	19990	19990	19990	19990	0
433	20241111	114300	324868670	19990	19990	19990	19990	2
434	20241111	114200	324828690	19990	19990	19990	19990	14
435	20241111	114100	324548830	19990	19990	19990	19990	3
436	20241111	114000	324488860	19990	19990	19990	19990	0
437	20241111	113900	324488860	19990	19990	19990	19990	0
438	20241111	113800	324488860	19990	19990	19990	19990	0
439	20241111	113700	324488860	19990	19990	19990	19990	0
440	20241111	113600	324488860	19990	19990	19990	19990	0
441	20241111	113500	324488860	19990	19990	19990	19990	2
442	20241111	113400	324448880	19980	19980	19980	19980	51
443	20241111	113300	323429900	19980	19980	19980	19980	39
444	20241111	113200	322650680	19960	19960	19960	19960	2
445	20241111	113100	322610760	19950	19950	19950	19950	17
446	20241111	113000	322271610	19960	19950	19960	19950	185
447	20241111	112900	318580640	19950	19950	19950	19950	0
448	20241111	112800	318580640	19950	19950	19950	19950	0
449	20241111	112700	318580640	19950	19950	19950	19950	5
450	20241111	112600	318480890	19950	19950	19950	19950	5
451	20241111	112500	318381140	19950	19950	19950	19950	7
452	20241111	112400	318241490	19950	19950	19950	19950	42
453	20241111	112300	317403590	19950	19950	19950	19950	8
454	20241111	112200	317243990	19940	19940	19940	19940	9
455	20241111	112100	317064530	19950	19950	19950	19950	61
456	20241111	112000	315847580	19950	19950	19950	19950	6
457	20241111	111900	315727880	19950	19950	19950	19950	2
458	20241111	111800	315687980	19950	19950	19950	19950	11
459	20241111	111700	315468530	19950	19950	19950	19950	160
460	20241111	111600	312276530	19950	19950	19950	19950	1
461	20241111	111500	312256580	19950	19950	19950	19950	0
462	20241111	111400	312256580	19950	19990	19990	19950	51
463	20241111	111300	311239050	19950	19950	19950	19950	0
464	20241111	111200	311239050	19950	19950	19950	19950	0
465	20241111	111100	311239050	19950	19950	19950	19950	2
466	20241111	111000	311199150	19940	19940	19940	19940	14
467	20241111	110900	310919990	19940	19930	19940	19930	241
468	20241111	110800	306114750	19940	19940	19940	19940	137
469	20241111	110700	303382970	19930	19930	19930	19930	0
470	20241111	110600	303382970	19930	19930	19930	19930	0
471	20241111	110500	303382970	19930	19940	19940	19930	209
472	20241111	110400	299215520	19940	19940	19940	19940	100
473	20241111	110300	297221520	19940	19940	19940	19940	35
474	20241111	110200	296523620	19950	19960	19960	19950	102
475	20241111	110100	294488710	19960	19980	19980	19950	103
476	20241111	110000	292433100	19970	20050	20050	19970	2250
477	20241111	105900	247439900	20050	20050	20050	20050	1
478	20241111	105800	247419850	20050	20000	20050	20000	7
479	20241111	105700	247279550	20000	20000	20000	20000	2
480	20241111	105600	247239550	20000	20050	20050	20000	14
481	20241111	105500	246959050	20050	20000	20050	20000	95
482	20241111	105400	245056350	20050	20050	20050	20050	2
483	20241111	105300	245016250	20050	20050	20050	20050	2
484	20241111	105200	244976150	20050	20050	20050	20050	1
485	20241111	105100	244956100	20050	20050	20050	20050	1
486	20241111	105000	244936050	20100	20000	20100	20000	49
487	20241111	104900	243954550	20050	20050	20050	20050	101
488	20241111	104800	241929500	20050	20050	20050	20050	10
489	20241111	104700	241729000	20050	20050	20050	20050	45
490	20241111	104600	240826750	20050	20050	20050	20050	0
491	20241111	104500	240826750	20050	20050	20050	20050	20
492	20241111	104400	240425750	20050	20050	20050	20050	0
493	20241111	104300	240425750	20050	20050	20050	20050	0
494	20241111	104200	240425750	20050	20050	20050	20050	0
495	20241111	104100	240425750	20050	20050	20050	20050	0
496	20241111	104000	240425750	20050	20050	20050	20050	0
497	20241111	103900	240425750	20050	20050	20050	20050	0
498	20241111	103800	240425750	20050	20050	20050	20050	3
499	20241111	103700	240365600	20050	20050	20050	20050	0
500	20241111	103600	240365600	20050	20050	20050	20050	50
501	20241111	103500	239363100	20050	20050	20050	20050	5
502	20241111	103400	239262850	20050	20050	20050	20050	194
503	20241111	103300	235373150	20100	20100	20100	20100	1
504	20241111	103200	235353050	20100	20100	20100	20100	0
505	20241111	103100	235353050	20100	20100	20100	20100	0
506	20241111	103000	235353050	20100	20100	20100	20100	4
507	20241111	102900	235272650	20050	20050	20050	20050	0
508	20241111	102800	235272650	20050	20050	20050	20050	48
509	20241111	102700	234310250	20100	20100	20100	20100	0
510	20241111	102600	234310250	20100	20100	20100	20100	0
511	20241111	102500	234310250	20100	20100	20100	20100	0
512	20241111	102400	234310250	20100	20100	20100	20100	5
513	20241111	102300	234209750	20050	20050	20050	20050	0
514	20241111	102200	234209750	20050	20050	20050	20050	503
515	20241111	102100	224124600	20100	20100	20100	20100	16
516	20241111	102000	223803000	20100	20100	20100	20100	0
517	20241111	101900	223803000	20100	20100	20100	20100	5
518	20241111	101800	223702500	20100	20100	20100	20100	0
519	20241111	101700	223702500	20100	20100	20100	20100	1
520	20241111	101600	223682400	20100	20100	20100	20100	1
521	20241111	101500	223662300	20100	20100	20100	20100	0
522	20241111	101400	223662300	20100	20100	20100	20100	0
523	20241111	101300	223662300	20100	20100	20100	20100	0
524	20241111	101200	223662300	20100	20100	20100	20100	0
525	20241111	101100	223662300	20100	20100	20100	20100	4
526	20241111	101000	223581900	20100	20050	20100	20050	16
527	20241111	100900	223260800	20100	20100	20100	20100	51
528	20241111	100800	222235700	20100	20100	20100	20100	12
529	20241111	100700	221994500	20100	20100	20100	20100	37
530	20241111	100600	221250800	20100	20100	20100	20100	132
531	20241111	100500	218597600	20150	20150	20150	20150	0
532	20241111	100400	218597600	20150	20200	20200	20100	206
533	20241111	100300	214448800	20200	20150	20200	20150	106
534	20241111	100200	212312850	20150	20150	20150	20150	153
535	20241111	100100	209229900	20150	20150	20150	20150	30
536	20241111	100000	208625400	20200	20200	20200	20200	1
537	20241111	095900	208605200	20200	20200	20200	20200	1
538	20241111	095800	208585000	20200	20200	20200	20200	2
539	20241111	095700	208544600	20150	20150	20150	20150	50
540	20241111	095600	207537100	20150	20200	20200	20150	26
541	20241111	095500	207013050	20200	20200	20200	20200	30
542	20241111	095400	206407050	20150	20200	20200	20150	107
543	20241111	095300	204248100	20250	20150	20250	20150	10
544	20241111	095200	204046100	20200	20200	20200	20200	127
545	20241111	095100	201480700	20200	20200	20200	20200	52
546	20241111	095000	200430300	20200	20250	20250	20200	161
547	20241111	094900	197176800	20250	20250	20250	20250	2
548	20241111	094800	197136300	20250	20250	20250	20250	375
549	20241111	094700	189542550	20250	20250	20250	20250	105
550	20241111	094600	187416300	20250	20250	20250	20250	1966
551	20241111	094500	147604800	20250	20250	20250	20250	20
552	20241111	094400	147199800	20250	20250	20250	20250	0
553	20241111	094300	147199800	20250	20350	20400	20250	4164
554	20241111	094200	62469050	20400	20400	20400	20350	10
555	20241111	094100	62265100	20400	20400	20450	20400	3
556	20241111	094000	62203850	20450	20450	20450	20450	2
557	20241111	093900	62162950	20400	20400	20450	20400	24
558	20241111	093800	61673100	20400	20400	20400	20400	50
559	20241111	093700	60653100	20350	20350	20350	20350	254
560	20241111	093600	55484200	20450	20400	20450	20400	103
561	20241111	093500	53382200	20350	20400	20400	20350	123
562	20241111	093400	50879100	20350	20350	20400	20350	86
563	20241111	093300	49128950	20350	20450	20450	20350	711
564	20241111	093200	34660000	20450	20450	20450	20450	10
565	20241111	093100	34455500	20450	20450	20450	20450	0
566	20241111	093000	34455500	20450	20400	20450	20400	55
567	20241111	092900	33333400	20400	20400	20400	20400	2
568	20241111	092800	33292600	20400	20400	20400	20400	35
569	20241111	092700	32578600	20400	20400	20400	20400	62
570	20241111	092600	31313800	20400	20400	20400	20400	75
571	20241111	092500	29783800	20450	20450	20450	20450	21
572	20241111	092400	29354350	20400	20400	20400	20400	0
573	20241111	092300	29354350	20400	20400	20400	20400	0
574	20241111	092200	29354350	20400	20400	20400	20400	45
575	20241111	092100	28436350	20400	20400	20400	20400	0
576	20241111	092000	28436350	20400	20400	20400	20400	0
577	20241111	091900	28436350	20400	20400	20400	20400	0
578	20241111	091800	28436350	20400	20400	20400	20400	0
579	20241111	091700	28436350	20400	20400	20400	20400	160
580	20241111	091600	25172350	20400	20400	20400	20400	28
581	20241111	091500	24601150	20400	20400	20400	20400	0
582	20241111	091400	24601150	20400	20550	20550	20400	294
583	20241111	091300	18597550	20500	20500	20500	20500	41
584	20241111	091200	17757050	20550	20550	20550	20550	0
585	20241111	091100	17757050	20550	20550	20550	20550	1
586	20241111	091000	17736500	20500	20500	20500	20500	10
587	20241111	090900	17531500	20550	20500	20550	20500	38
588	20241111	090800	16752400	20450	20500	20500	20450	87
589	20241111	090700	14969900	20500	20500	20500	20500	12
590	20241111	090600	14723900	20550	20550	20550	20550	21
591	20241111	090500	14292350	20550	20550	20550	20550	0
592	20241111	090400	14292350	20550	20450	20550	20450	164
593	20241111	090300	10933750	20400	20450	20450	20400	73
594	20241111	090200	9444500	20400	20600	20600	20400	151
595	20241111	090100	6354800	20600	20650	20650	20450	157
596	20241111	090000	3131300	20550	20650	20650	20550	152