KissMeData/020560/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	190400	848667070	9780	9780	9780	9780	2772
3	20241111	190300	848667070	9780	9780	9780	9780	0
4	20241111	190200	848667070	9780	9780	9780	9780	0
5	20241111	190100	848667070	9780	9780	9780	9780	0
6	20241111	190000	848667070	9780	9780	9780	9780	0
7	20241111	185900	848667070	9780	9780	9780	9780	0
8	20241111	185800	848667070	9780	9780	9780	9780	0
9	20241111	185700	848667070	9780	9780	9780	9780	0
10	20241111	185600	848667070	9780	9780	9780	9780	0
11	20241111	185500	848667070	9780	9780	9780	9780	0
12	20241111	185400	848667070	9780	9780	9780	9780	0
13	20241111	185300	848667070	9780	9780	9780	9780	0
14	20241111	185200	848667070	9780	9780	9780	9780	0
15	20241111	185100	848667070	9780	9780	9780	9780	0
16	20241111	185000	848667070	9780	9780	9780	9780	0
17	20241111	184900	848667070	9780	9780	9780	9780	0
18	20241111	184800	848667070	9780	9780	9780	9780	0
19	20241111	184700	848667070	9780	9780	9780	9780	0
20	20241111	184600	848667070	9780	9780	9780	9780	0
21	20241111	184500	848667070	9780	9780	9780	9780	0
22	20241111	184400	848667070	9780	9780	9780	9780	0
23	20241111	184300	848667070	9780	9780	9780	9780	0
24	20241111	184200	848667070	9780	9780	9780	9780	0
25	20241111	184100	848667070	9780	9780	9780	9780	0
26	20241111	184000	848667070	9780	9780	9780	9780	0
27	20241111	183900	848667070	9780	9780	9780	9780	0
28	20241111	183800	848667070	9780	9780	9780	9780	0
29	20241111	183700	848667070	9780	9780	9780	9780	0
30	20241111	183600	848667070	9780	9780	9780	9780	0
31	20241111	183500	848667070	9780	9780	9780	9780	0
32	20241111	183400	848667070	9780	9780	9780	9780	2772
33	20241111	183300	848667070	9780	9780	9780	9780	0
34	20241111	183200	848667070	9780	9780	9780	9780	0
35	20241111	183100	848667070	9780	9780	9780	9780	0
36	20241111	183000	848667070	9780	9780	9780	9780	0
37	20241111	182900	848667070	9780	9780	9780	9780	0
38	20241111	182800	848667070	9780	9780	9780	9780	0
39	20241111	182700	848667070	9780	9780	9780	9780	0
40	20241111	182600	848667070	9780	9780	9780	9780	0
41	20241111	182500	848667070	9780	9780	9780	9780	0
42	20241111	182400	848667070	9780	9780	9780	9780	0
43	20241111	182300	848667070	9780	9780	9780	9780	0
44	20241111	182200	848667070	9780	9780	9780	9780	0
45	20241111	182100	848667070	9780	9780	9780	9780	0
46	20241111	182000	848667070	9780	9780	9780	9780	0
47	20241111	181900	848667070	9780	9780	9780	9780	0
48	20241111	181800	848667070	9780	9780	9780	9780	0
49	20241111	181700	848667070	9780	9780	9780	9780	0
50	20241111	181600	848667070	9780	9780	9780	9780	0
51	20241111	181500	848667070	9780	9780	9780	9780	0
52	20241111	181400	848667070	9780	9780	9780	9780	0
53	20241111	181300	848667070	9780	9780	9780	9780	0
54	20241111	181200	848667070	9780	9780	9780	9780	0
55	20241111	181100	848667070	9780	9780	9780	9780	0
56	20241111	181000	848667070	9780	9780	9780	9780	0
57	20241111	180900	848667070	9780	9780	9780	9780	0
58	20241111	180800	848667070	9780	9780	9780	9780	0
59	20241111	180700	848667070	9780	9780	9780	9780	0
60	20241111	180600	848667070	9780	9780	9780	9780	0
61	20241111	180500	848667070	9780	9780	9780	9780	0
62	20241111	180400	848667070	9780	9780	9780	9780	2772
63	20241111	180300	848667070	9780	9780	9780	9780	0
64	20241111	180200	848667070	9780	9780	9780	9780	0
65	20241111	180100	848667070	9780	9780	9780	9780	0
66	20241111	180000	848667070	9780	9780	9780	9780	0
67	20241111	175900	848667070	9780	9780	9780	9780	0
68	20241111	175800	848667070	9780	9780	9780	9780	0
69	20241111	175700	848667070	9780	9780	9780	9780	0
70	20241111	175600	848667070	9780	9780	9780	9780	0
71	20241111	175500	848667070	9780	9780	9780	9780	0
72	20241111	175400	848667070	9780	9780	9780	9780	0
73	20241111	175300	848667070	9780	9780	9780	9780	0
74	20241111	175200	848667070	9780	9780	9780	9780	0
75	20241111	175100	848667070	9780	9780	9780	9780	0
76	20241111	175000	848667070	9780	9780	9780	9780	0
77	20241111	174900	848667070	9780	9780	9780	9780	0
78	20241111	174800	848667070	9780	9780	9780	9780	0
79	20241111	174700	848667070	9780	9780	9780	9780	0
80	20241111	174600	848667070	9780	9780	9780	9780	0
81	20241111	174500	848667070	9780	9780	9780	9780	0
82	20241111	174400	848667070	9780	9780	9780	9780	0
83	20241111	174300	848667070	9780	9780	9780	9780	0
84	20241111	174200	848667070	9780	9780	9780	9780	0
85	20241111	174100	848667070	9780	9780	9780	9780	0
86	20241111	174000	848667070	9780	9780	9780	9780	0
87	20241111	173900	848667070	9780	9780	9780	9780	0
88	20241111	173800	848667070	9780	9780	9780	9780	0
89	20241111	173700	848667070	9780	9780	9780	9780	0
90	20241111	173600	848667070	9780	9780	9780	9780	0
91	20241111	173500	848667070	9780	9780	9780	9780	0
92	20241111	173400	848667070	9780	9780	9780	9780	2772
93	20241111	173300	848667070	9780	9780	9780	9780	0
94	20241111	173200	848667070	9780	9780	9780	9780	0
95	20241111	173100	848667070	9780	9780	9780	9780	0
96	20241111	173000	848667070	9780	9780	9780	9780	0
97	20241111	172900	848667070	9780	9780	9780	9780	0
98	20241111	172800	848667070	9780	9780	9780	9780	0
99	20241111	172700	848667070	9780	9780	9780	9780	0
100	20241111	172600	848667070	9780	9780	9780	9780	0
101	20241111	172500	848667070	9780	9780	9780	9780	0
102	20241111	172400	848667070	9780	9780	9780	9780	0
103	20241111	172300	848667070	9780	9780	9780	9780	0
104	20241111	172200	848667070	9780	9780	9780	9780	0
105	20241111	172100	848667070	9780	9780	9780	9780	0
106	20241111	172000	848667070	9780	9780	9780	9780	0
107	20241111	171900	848667070	9780	9780	9780	9780	0
108	20241111	171800	848667070	9780	9780	9780	9780	0
109	20241111	171700	848667070	9780	9780	9780	9780	0
110	20241111	171600	848667070	9780	9780	9780	9780	0
111	20241111	171500	848667070	9780	9780	9780	9780	0
112	20241111	171400	848667070	9780	9780	9780	9780	0
113	20241111	171300	848667070	9780	9780	9780	9780	0
114	20241111	171200	848667070	9780	9780	9780	9780	0
115	20241111	171100	848667070	9780	9780	9780	9780	0
116	20241111	171000	848667070	9780	9780	9780	9780	0
117	20241111	170900	848667070	9780	9780	9780	9780	0
118	20241111	170800	848667070	9780	9780	9780	9780	0
119	20241111	170700	848667070	9780	9780	9780	9780	0
120	20241111	170600	848667070	9780	9780	9780	9780	0
121	20241111	170500	848667070	9780	9780	9780	9780	0
122	20241111	170400	848667070	9780	9780	9780	9780	2772
123	20241111	170300	848667070	9780	9780	9780	9780	0
124	20241111	170200	848667070	9780	9780	9780	9780	0
125	20241111	170100	848667070	9780	9780	9780	9780	0
126	20241111	170000	848667070	9780	9780	9780	9780	0
127	20241111	165900	848667070	9780	9780	9780	9780	0
128	20241111	165800	848667070	9780	9780	9780	9780	0
129	20241111	165700	848667070	9780	9780	9780	9780	0
130	20241111	165600	848667070	9780	9780	9780	9780	0
131	20241111	165500	848667070	9780	9780	9780	9780	0
132	20241111	165400	848667070	9780	9780	9780	9780	0
133	20241111	165300	848667070	9780	9780	9780	9780	0
134	20241111	165200	848667070	9780	9780	9780	9780	0
135	20241111	165100	848667070	9780	9780	9780	9780	0
136	20241111	165000	848667070	9780	9780	9780	9780	0
137	20241111	164900	848667070	9780	9780	9780	9780	0
138	20241111	164800	848667070	9780	9780	9780	9780	0
139	20241111	164700	848667070	9780	9780	9780	9780	0
140	20241111	164600	848667070	9780	9780	9780	9780	0
141	20241111	164500	848667070	9780	9780	9780	9780	0
142	20241111	164400	848667070	9780	9780	9780	9780	0
143	20241111	164300	848667070	9780	9780	9780	9780	0
144	20241111	164200	848667070	9780	9780	9780	9780	0
145	20241111	164100	848667070	9780	9780	9780	9780	0
146	20241111	164000	848667070	9780	9780	9780	9780	0
147	20241111	163900	848667070	9780	9780	9780	9780	0
148	20241111	163800	848667070	9780	9780	9780	9780	0
149	20241111	163700	848667070	9780	9780	9780	9780	0
150	20241111	163600	848667070	9780	9780	9780	9780	0
151	20241111	163500	848667070	9780	9780	9780	9780	0
152	20241111	163400	848667070	9780	9780	9780	9780	2772
153	20241111	163300	848667070	9780	9780	9780	9780	0
154	20241111	163200	848667070	9780	9780	9780	9780	0
155	20241111	163100	848667070	9780	9780	9780	9780	0
156	20241111	163000	848667070	9780	9780	9780	9780	0
157	20241111	162900	848667070	9780	9780	9780	9780	0
158	20241111	162800	848667070	9780	9780	9780	9780	0
159	20241111	162700	848667070	9780	9780	9780	9780	0
160	20241111	162600	848667070	9780	9780	9780	9780	0
161	20241111	162500	848667070	9780	9780	9780	9780	0
162	20241111	162400	848667070	9780	9780	9780	9780	0
163	20241111	162300	848667070	9780	9780	9780	9780	0
164	20241111	162200	848667070	9780	9780	9780	9780	0
165	20241111	162100	848667070	9780	9780	9780	9780	0
166	20241111	162000	848667070	9780	9780	9780	9780	0
167	20241111	161900	848667070	9780	9780	9780	9780	0
168	20241111	161800	848667070	9780	9780	9780	9780	0
169	20241111	161700	848667070	9780	9780	9780	9780	0
170	20241111	161600	848667070	9780	9780	9780	9780	0
171	20241111	161500	848667070	9780	9780	9780	9780	0
172	20241111	161400	848667070	9780	9780	9780	9780	0
173	20241111	161300	848667070	9780	9780	9780	9780	0
174	20241111	161200	848667070	9780	9780	9780	9780	0
175	20241111	161100	848667070	9780	9780	9780	9780	0
176	20241111	161000	848667070	9780	9780	9780	9780	0
177	20241111	160900	848667070	9780	9780	9780	9780	0
178	20241111	160800	848667070	9780	9780	9780	9780	0
179	20241111	160700	848667070	9780	9780	9780	9780	0
180	20241111	160600	848667070	9780	9780	9780	9780	0
181	20241111	160500	848667070	9780	9780	9780	9780	0
182	20241111	160400	848667070	9780	9780	9780	9780	2772
183	20241111	160300	848667070	9780	9780	9780	9780	0
184	20241111	160200	848667070	9780	9780	9780	9780	0
185	20241111	160100	848667070	9780	9780	9780	9780	0
186	20241111	160000	848667070	9780	9780	9780	9780	0
187	20241111	155900	848667070	9780	9780	9780	9780	0
188	20241111	155800	848667070	9780	9780	9780	9780	0
189	20241111	155700	848667070	9780	9780	9780	9780	0
190	20241111	155600	848667070	9780	9780	9780	9780	0
191	20241111	155500	848667070	9780	9780	9780	9780	0
192	20241111	155400	848667070	9780	9780	9780	9780	0
193	20241111	155300	848667070	9780	9780	9780	9780	0
194	20241111	155200	848667070	9780	9780	9780	9780	0
195	20241111	155100	848667070	9780	9780	9780	9780	0
196	20241111	155000	848667070	9780	9780	9780	9780	0
197	20241111	154900	848667070	9780	9780	9780	9780	0
198	20241111	154800	848667070	9780	9780	9780	9780	0
199	20241111	154700	848667070	9780	9780	9780	9780	0
200	20241111	154600	848667070	9780	9780	9780	9780	0
201	20241111	154500	848667070	9780	9780	9780	9780	0
202	20241111	154400	848667070	9780	9780	9780	9780	0
203	20241111	154300	848667070	9780	9780	9780	9780	0
204	20241111	154200	848667070	9780	9780	9780	9780	0
205	20241111	154100	848667070	9780	9780	9780	9780	0
206	20241111	154000	848667070	9780	9780	9780	9780	0
207	20241111	153900	848667070	9780	9780	9780	9780	0
208	20241111	153800	848667070	9780	9780	9780	9780	0
209	20241111	153700	848667070	9780	9780	9780	9780	0
210	20241111	153600	848667070	9780	9780	9780	9780	0
211	20241111	153500	848667070	9780	9780	9780	9780	0
212	20241111	153400	848667070	9780	9780	9780	9780	2772
213	20241111	153300	848667070	9780	9780	9780	9780	0
214	20241111	153200	848667070	9780	9780	9780	9780	0
215	20241111	153100	848667070	9780	9780	9780	9780	0
216	20241111	153000	848667070	9780	9780	9780	9780	2772
217	20241111	152900	821556910	9810	9810	9810	9810	0
218	20241111	152800	821556910	9810	9810	9810	9810	0
219	20241111	152700	821556910	9810	9810	9810	9810	0
220	20241111	152600	821556910	9810	9810	9810	9810	0
221	20241111	152500	821556910	9810	9810	9810	9810	0
222	20241111	152400	821556910	9810	9810	9810	9810	0
223	20241111	152300	821556910	9810	9810	9810	9810	0
224	20241111	152200	821556910	9810	9810	9810	9810	0
225	20241111	152100	821556910	9810	9810	9810	9810	0
226	20241111	152000	821556910	9810	9810	9810	9810	0
227	20241111	151900	821556910	9810	9790	9810	9790	293
228	20241111	151800	818688020	9810	9800	9810	9790	39
229	20241111	151700	818305880	9810	9800	9810	9790	221
230	20241111	151600	816140260	9810	9800	9810	9800	19
231	20241111	151500	815954050	9810	9800	9810	9800	306
232	20241111	151400	812955040	9810	9810	9810	9800	1505
233	20241111	151300	798205990	9810	9800	9810	9800	34
234	20241111	151200	797872770	9810	9810	9810	9810	129
235	20241111	151100	796607280	9810	9810	9810	9810	2
236	20241111	151000	796587660	9800	9800	9810	9800	185
237	20241111	150900	794773540	9810	9810	9810	9810	2
238	20241111	150800	794753920	9810	9810	9810	9810	17
239	20241111	150700	794587150	9820	9810	9820	9810	114
240	20241111	150600	793468800	9800	9820	9820	9800	281
241	20241111	150500	790712530	9820	9820	9820	9810	1109
242	20241111	150400	779832200	9820	9820	9820	9820	1
243	20241111	150300	779822380	9820	9830	9830	9820	334
244	20241111	150200	776542490	9830	9820	9830	9820	119
245	20241111	150100	775373900	9810	9820	9820	9810	30
246	20241111	150000	775079560	9820	9820	9830	9820	73
247	20241111	145900	774362680	9820	9830	9830	9820	14
248	20241111	145800	774225140	9830	9830	9830	9810	133
249	20241111	145700	772919250	9820	9820	9830	9810	1642
250	20241111	145600	756807840	9830	9830	9830	9820	841
251	20241111	145500	748542810	9830	9830	9830	9830	50
252	20241111	145400	748051310	9830	9820	9830	9810	63
253	20241111	145300	747432110	9830	9820	9830	9820	51
254	20241111	145200	746931280	9830	9830	9830	9830	1
255	20241111	145100	746921450	9840	9840	9840	9840	0
256	20241111	145000	746921450	9840	9830	9840	9810	156
257	20241111	144900	745389490	9830	9830	9830	9830	11
258	20241111	144800	745281360	9830	9830	9830	9830	0
259	20241111	144700	745281360	9830	9830	9830	9830	0
260	20241111	144600	745281360	9830	9830	9830	9830	42
261	20241111	144500	744868500	9830	9830	9840	9830	84
262	20241111	144400	744042240	9830	9830	9830	9830	237
263	20241111	144300	741712530	9830	9830	9830	9830	89
264	20241111	144200	740837660	9830	9830	9830	9830	1
265	20241111	144100	740827830	9820	9820	9820	9820	132
266	20241111	144000	739531590	9820	9820	9820	9810	63
267	20241111	143900	738913530	9820	9820	9820	9820	31
268	20241111	143800	738609110	9810	9820	9820	9810	22
269	20241111	143700	738393260	9800	9810	9810	9800	762
270	20241111	143600	730918190	9820	9820	9820	9820	76
271	20241111	143500	730171870	9820	9820	9820	9820	4
272	20241111	143400	730132590	9820	9820	9820	9820	0
273	20241111	143300	730132590	9820	9820	9820	9820	0
274	20241111	143200	730132590	9820	9830	9830	9800	754
275	20241111	143100	722736490	9830	9830	9830	9830	0
276	20241111	143000	722736490	9830	9830	9830	9830	282
277	20241111	142900	719964430	9830	9830	9830	9830	1
278	20241111	142800	719954600	9830	9820	9830	9820	89
279	20241111	142700	719079740	9810	9810	9810	9810	23
280	20241111	142600	718854110	9810	9810	9810	9810	1
281	20241111	142500	718844300	9830	9830	9830	9830	72
282	20241111	142400	718136540	9810	9830	9830	9810	115
283	20241111	142300	717008070	9830	9830	9830	9830	800
284	20241111	142200	709144070	9830	9820	9830	9820	237
285	20241111	142100	706816720	9810	9810	9810	9810	353
286	20241111	142000	703353790	9810	9810	9810	9810	0
287	20241111	141900	703353790	9810	9810	9810	9810	12
288	20241111	141800	703236070	9810	9810	9810	9810	2
289	20241111	141700	703216450	9810	9810	9810	9810	86
290	20241111	141600	702372790	9800	9800	9800	9800	71
291	20241111	141500	701676990	9800	9790	9800	9790	128
292	20241111	141400	700423730	9790	9790	9790	9790	0
293	20241111	141300	700423730	9790	9790	9790	9790	0
294	20241111	141200	700423730	9790	9780	9790	9780	6
295	20241111	141100	700365040	9790	9790	9790	9790	0
296	20241111	141000	700365040	9790	9790	9790	9790	0
297	20241111	140900	700365040	9790	9790	9790	9790	52
298	20241111	140800	699855960	9800	9800	9800	9800	2
299	20241111	140700	699836360	9800	9800	9800	9780	103
300	20241111	140600	698828960	9810	9780	9810	9780	41
301	20241111	140500	698427800	9780	9780	9780	9780	79
302	20241111	140400	697655180	9780	9810	9810	9780	44
303	20241111	140300	697224480	9810	9810	9810	9810	0
304	20241111	140200	697224480	9810	9810	9810	9810	0
305	20241111	140100	697224480	9810	9790	9810	9790	104
306	20241111	140000	696205470	9790	9790	9790	9790	64
307	20241111	135900	695578910	9790	9780	9790	9780	2
308	20241111	135800	695559340	9800	9800	9800	9800	75
309	20241111	135700	694824340	9810	9810	9810	9810	0
310	20241111	135600	694824340	9810	9800	9810	9800	90
311	20241111	135500	693942330	9800	9780	9800	9780	1362
312	20241111	135400	680594910	9790	9790	9790	9790	12
313	20241111	135300	680477430	9790	9780	9800	9770	554
314	20241111	135200	675060710	9770	9780	9780	9770	22
315	20241111	135100	674845750	9770	9770	9770	9770	0
316	20241111	135000	674845750	9770	9790	9790	9770	140
317	20241111	134900	673475500	9790	9780	9800	9780	694
318	20241111	134800	666684930	9790	9790	9790	9790	0
319	20241111	134700	666684930	9790	9790	9790	9790	594
320	20241111	134600	660869670	9800	9790	9800	9790	56
321	20241111	134500	660320930	9790	9800	9800	9790	116
322	20241111	134400	659184400	9800	9790	9800	9790	87
323	20241111	134300	658331830	9790	9780	9790	9780	413
324	20241111	134200	654288860	9790	9790	9790	9790	0
325	20241111	134100	654288860	9790	9790	9790	9790	1
326	20241111	134000	654279070	9790	9790	9790	9790	9
327	20241111	133900	654190960	9780	9780	9780	9780	215
328	20241111	133800	652088260	9780	9780	9780	9780	0
329	20241111	133700	652088260	9780	9780	9780	9780	0
330	20241111	133600	652088260	9780	9780	9780	9780	10
331	20241111	133500	651990460	9780	9780	9780	9780	1
332	20241111	133400	651980680	9790	9790	9790	9790	51
333	20241111	133300	651481390	9780	9780	9780	9780	1
334	20241111	133200	651471610	9790	9790	9790	9780	3
335	20241111	133100	651442250	9790	9780	9790	9780	2
336	20241111	133000	651422680	9770	9770	9770	9770	2
337	20241111	132900	651403140	9770	9780	9790	9770	572
338	20241111	132800	645814130	9780	9790	9790	9780	1000
339	20241111	132700	636026640	9800	9800	9800	9800	25
340	20241111	132600	635781640	9800	9800	9800	9800	3
341	20241111	132500	635752240	9800	9810	9820	9800	13
342	20241111	132400	635624620	9820	9810	9820	9800	786
343	20241111	132300	627918690	9810	9810	9810	9810	15
344	20241111	132200	627771540	9800	9810	9810	9800	64
345	20241111	132100	627144200	9810	9810	9810	9810	63
346	20241111	132000	626526170	9810	9810	9810	9810	0
347	20241111	131900	626526170	9810	9810	9810	9810	0
348	20241111	131800	626526170	9810	9810	9810	9810	7
349	20241111	131700	626457500	9810	9810	9810	9810	0
350	20241111	131600	626457500	9810	9810	9810	9810	900
351	20241111	131500	617628500	9810	9820	9820	9810	159
352	20241111	131400	616067960	9820	9820	9820	9820	155
353	20241111	131300	614545860	9830	9830	9830	9830	33
354	20241111	131200	614221470	9830	9830	9830	9830	101
355	20241111	131100	613228640	9830	9830	9830	9830	0
356	20241111	131000	613228640	9830	9830	9830	9830	30
357	20241111	130900	612933740	9830	9820	9830	9820	1033
358	20241111	130800	602789660	9810	9810	9810	9810	365
359	20241111	130700	599209010	9800	9800	9800	9800	107
360	20241111	130600	598160410	9800	9800	9800	9800	8
361	20241111	130500	598082010	9800	9800	9800	9800	6
362	20241111	130400	598023210	9800	9800	9800	9800	30
363	20241111	130300	597729210	9800	9800	9800	9790	603
364	20241111	130200	591819820	9800	9790	9800	9790	52
365	20241111	130100	591310230	9780	9780	9780	9780	0
366	20241111	130000	591310230	9780	9770	9780	9770	296
367	20241111	125900	588415380	9770	9770	9780	9770	68
368	20241111	125800	587751010	9780	9780	9780	9780	41
369	20241111	125700	587350030	9780	9780	9780	9780	11
370	20241111	125600	587242450	9780	9790	9790	9780	7
371	20241111	125500	587173980	9790	9790	9800	9770	456
372	20241111	125400	582716320	9800	9790	9800	9790	269
373	20241111	125300	580082800	9790	9790	9790	9790	278
374	20241111	125200	577361180	9790	9790	9790	9790	0
375	20241111	125100	577361180	9790	9790	9790	9790	0
376	20241111	125000	577361180	9790	9790	9790	9790	84
377	20241111	124900	576538820	9800	9800	9800	9800	1
378	20241111	124800	576529020	9800	9800	9800	9800	141
379	20241111	124700	575147220	9800	9800	9800	9800	0
380	20241111	124600	575147220	9800	9800	9800	9800	0
381	20241111	124500	575147220	9800	9800	9800	9800	2500
382	20241111	124400	550647220	9800	9810	9810	9800	110
383	20241111	124300	549569200	9800	9820	9820	9800	1244
384	20241111	124200	537365830	9820	9820	9820	9820	0
385	20241111	124100	537365830	9820	9820	9820	9820	30
386	20241111	124000	537071230	9810	9820	9820	9810	959
387	20241111	123900	527654170	9820	9820	9820	9820	114
388	20241111	123800	526534690	9820	9820	9820	9820	0
389	20241111	123700	526534690	9820	9820	9820	9820	14
390	20241111	123600	526397210	9830	9830	9830	9830	0
391	20241111	123500	526397210	9830	9830	9830	9830	0
392	20241111	123400	526397210	9830	9830	9830	9830	4
393	20241111	123300	526357890	9830	9830	9830	9830	0
394	20241111	123200	526357890	9830	9830	9830	9830	11
395	20241111	123100	526249760	9830	9830	9830	9830	14
396	20241111	123000	526112140	9830	9830	9830	9830	204
397	20241111	122900	524106820	9820	9830	9830	9820	709
398	20241111	122800	517143740	9820	9820	9820	9820	77
399	20241111	122700	516387600	9820	9820	9820	9820	457
400	20241111	122600	511899860	9830	9830	9830	9830	0
401	20241111	122500	511899860	9830	9830	9830	9830	150
402	20241111	122400	510425360	9830	9820	9830	9820	10
403	20241111	122300	510327100	9820	9820	9820	9820	61
404	20241111	122200	509728080	9830	9830	9830	9830	0
405	20241111	122100	509728080	9830	9830	9830	9830	22
406	20241111	122000	509511820	9830	9820	9830	9820	771
407	20241111	121900	501940050	9820	9820	9820	9820	10
408	20241111	121800	501841850	9820	9830	9830	9820	31
409	20241111	121700	501537420	9820	9830	9830	9820	34
410	20241111	121600	501203530	9830	9820	9830	9820	444
411	20241111	121500	496843430	9830	9830	9830	9830	210
412	20241111	121400	494779130	9840	9840	9840	9840	47
413	20241111	121300	494316650	9840	9840	9840	9840	78
414	20241111	121200	493549130	9850	9850	9850	9850	0
415	20241111	121100	493549130	9850	9850	9850	9850	0
416	20241111	121000	493549130	9850	9850	9850	9850	0
417	20241111	120900	493549130	9850	9850	9850	9850	10
418	20241111	120800	493450630	9840	9840	9840	9840	0
419	20241111	120700	493450630	9840	9840	9840	9840	300
420	20241111	120600	490498630	9840	9840	9840	9840	1
421	20241111	120500	490488790	9840	9850	9860	9840	391
422	20241111	120400	486636630	9840	9840	9840	9840	1
423	20241111	120300	486626790	9850	9850	9850	9850	4
424	20241111	120200	486587390	9850	9860	9860	9850	253
425	20241111	120100	484095330	9860	9860	9870	9860	3
426	20241111	120000	484065740	9870	9870	9870	9860	4
427	20241111	115900	484026270	9860	9860	9860	9840	344
428	20241111	115800	480638160	9870	9870	9870	9870	0
429	20241111	115700	480638160	9870	9870	9870	9870	1
430	20241111	115600	480628290	9870	9870	9870	9870	1
431	20241111	115500	480618420	9880	9880	9880	9880	0
432	20241111	115400	480618420	9880	9870	9880	9870	2
433	20241111	115300	480598670	9880	9870	9880	9870	2
434	20241111	115200	480578920	9870	9860	9870	9860	2
435	20241111	115100	480559190	9850	9870	9870	9850	700
436	20241111	115000	473659020	9870	9870	9870	9870	119
437	20241111	114900	472484490	9880	9880	9880	9880	90
438	20241111	114800	471595290	9880	9880	9880	9880	0
439	20241111	114700	471595290	9880	9880	9880	9880	498
440	20241111	114600	466675050	9880	9880	9880	9880	104
441	20241111	114500	465647530	9890	9890	9890	9890	54
442	20241111	114400	465113470	9890	9890	9890	9890	0
443	20241111	114300	465113470	9890	9880	9890	9880	790
444	20241111	114200	457306370	9870	9870	9870	9870	2
445	20241111	114100	457286630	9880	9870	9880	9870	50
446	20241111	114000	456793120	9870	9870	9870	9870	0
447	20241111	113900	456793120	9870	9870	9870	9870	0
448	20241111	113800	456793120	9870	9870	9870	9870	0
449	20241111	113700	456793120	9870	9870	9870	9870	0
450	20241111	113600	456793120	9870	9870	9870	9870	158
451	20241111	113500	455233660	9870	9870	9870	9870	0
452	20241111	113400	455233660	9870	9870	9870	9870	74
453	20241111	113300	454503280	9870	9850	9870	9850	404
454	20241111	113200	450515870	9850	9860	9870	9850	48
455	20241111	113100	450042780	9850	9870	9870	9850	211
456	20241111	113000	447961020	9870	9870	9870	9870	150
457	20241111	112900	446480520	9870	9860	9870	9860	15
458	20241111	112800	446332610	9870	9870	9870	9870	30
459	20241111	112700	446036510	9870	9870	9870	9870	2
460	20241111	112600	446016770	9870	9860	9870	9860	96
461	20241111	112500	445070200	9850	9850	9850	9850	20
462	20241111	112400	444873200	9860	9860	9860	9860	1
463	20241111	112300	444863340	9860	9860	9860	9860	20
464	20241111	112200	444666140	9850	9850	9850	9850	2
465	20241111	112100	444646440	9850	9860	9870	9850	611
466	20241111	112000	438619330	9860	9860	9860	9860	9
467	20241111	111900	438530590	9860	9860	9860	9860	176
468	20241111	111800	436795230	9860	9860	9860	9860	21
469	20241111	111700	436588170	9860	9870	9870	9860	120
470	20241111	111600	435404770	9870	9870	9870	9870	2
471	20241111	111500	435385030	9870	9870	9870	9870	5
472	20241111	111400	435335680	9860	9860	9870	9860	217
473	20241111	111300	433194630	9850	9860	9860	9850	854
474	20241111	111200	424781200	9860	9860	9860	9860	51
475	20241111	111100	424278340	9860	9860	9860	9860	2
476	20241111	111000	424258620	9850	9850	9850	9850	96
477	20241111	110900	423313020	9840	9840	9840	9840	59
478	20241111	110800	422732460	9840	9840	9840	9840	0
479	20241111	110700	422732460	9840	9850	9850	9840	14
480	20241111	110600	422594590	9850	9850	9850	9850	305
481	20241111	110500	419590340	9850	9840	9850	9840	3
482	20241111	110400	419560810	9830	9830	9850	9830	18
483	20241111	110300	419383840	9830	9830	9830	9830	723
484	20241111	110200	412276750	9830	9830	9830	9830	20
485	20241111	110100	412080150	9830	9830	9830	9830	628
486	20241111	110000	405906910	9840	9840	9840	9840	100
487	20241111	105900	404922910	9840	9840	9840	9840	73
488	20241111	105800	404204590	9820	9830	9830	9820	4868
489	20241111	105700	356352880	9840	9850	9850	9840	1103
490	20241111	105600	345498860	9840	9840	9840	9840	0
491	20241111	105500	345498860	9840	9830	9840	9830	915
492	20241111	105400	336504310	9840	9850	9850	9840	2493
493	20241111	105300	311971340	9850	9850	9850	9850	0
494	20241111	105200	311971340	9850	9850	9850	9850	0
495	20241111	105100	311971340	9850	9850	9850	9850	164
496	20241111	105000	310355940	9860	9860	9860	9860	0
497	20241111	104900	310355940	9860	9860	9860	9860	5
498	20241111	104800	310306640	9860	9860	9860	9860	31
499	20241111	104700	310000980	9860	9860	9860	9860	5
500	20241111	104600	309951680	9860	9860	9860	9850	289
501	20241111	104500	307103760	9850	9850	9850	9850	325
502	20241111	104400	303902510	9860	9860	9860	9860	97
503	20241111	104300	302946090	9850	9850	9850	9850	41
504	20241111	104200	302542240	9860	9860	9860	9860	18
505	20241111	104100	302364760	9860	9860	9860	9860	20
506	20241111	104000	302167560	9860	9850	9860	9850	119
507	20241111	103900	300994510	9850	9850	9850	9850	35
508	20241111	103800	300649760	9850	9850	9850	9850	5
509	20241111	103700	300600510	9850	9860	9860	9850	184
510	20241111	103600	298786410	9850	9840	9850	9840	88
511	20241111	103500	297920460	9840	9840	9840	9840	166
512	20241111	103400	296287020	9840	9840	9840	9840	133
513	20241111	103300	294978300	9840	9840	9840	9840	99
514	20241111	103200	294004140	9860	9860	9860	9860	59
515	20241111	103100	293422400	9840	9840	9840	9840	1
516	20241111	103000	293412560	9840	9840	9840	9840	0
517	20241111	102900	293412560	9840	9840	9840	9840	1
518	20241111	102800	293402720	9840	9840	9840	9840	0
519	20241111	102700	293402720	9840	9860	9860	9840	87
520	20241111	102600	292545100	9840	9850	9850	9840	11
521	20241111	102500	292436850	9850	9850	9850	9850	103
522	20241111	102400	291422300	9850	9850	9850	9850	152
523	20241111	102300	289925100	9850	9850	9850	9850	10
524	20241111	102200	289826600	9850	9840	9850	9830	1788
525	20241111	102100	272241860	9850	9850	9850	9850	21
526	20241111	102000	272035010	9850	9850	9850	9850	59
527	20241111	101900	271453860	9860	9860	9860	9860	0
528	20241111	101800	271453860	9860	9850	9860	9850	349
529	20241111	101700	268015210	9850	9850	9850	9850	0
530	20241111	101600	268015210	9850	9840	9850	9840	116
531	20241111	101500	266873750	9840	9840	9840	9840	151
532	20241111	101400	265387910	9840	9840	9840	9830	1110
533	20241111	101300	254465760	9830	9830	9830	9830	116
534	20241111	101200	253325480	9830	9830	9830	9830	34
535	20241111	101100	252991260	9830	9840	9840	9830	306
536	20241111	101000	249981880	9840	9840	9840	9840	7
537	20241111	100900	249913000	9840	9840	9840	9830	457
538	20241111	100800	245420180	9840	9840	9840	9830	170
539	20241111	100700	243747680	9840	9840	9840	9840	64
540	20241111	100600	243117920	9830	9830	9830	9830	110
541	20241111	100500	242036620	9830	9830	9830	9830	500
542	20241111	100400	237121620	9830	9850	9850	9830	12
543	20241111	100300	237003610	9850	9830	9850	9830	135
544	20241111	100200	235676540	9850	9830	9850	9830	61
545	20241111	100100	235076890	9830	9830	9830	9830	9
546	20241111	100000	234988420	9830	9830	9830	9830	300
547	20241111	095900	232039420	9830	9850	9850	9830	1760
548	20241111	095800	214728750	9850	9850	9850	9850	248
549	20241111	095700	212285950	9850	9850	9850	9850	46
550	20241111	095600	211832850	9850	9850	9850	9850	5
551	20241111	095500	211783600	9850	9860	9860	9850	21
552	20241111	095400	211576720	9860	9860	9860	9860	715
553	20241111	095300	204526820	9860	9860	9860	9860	50
554	20241111	095200	204033820	9860	9860	9860	9860	0
555	20241111	095100	204033820	9860	9860	9860	9860	10
556	20241111	095000	203935220	9860	9860	9860	9850	1225
557	20241111	094900	191861730	9860	9860	9860	9860	50
558	20241111	094800	191368730	9860	9850	9860	9850	64
559	20241111	094700	190737770	9860	9860	9860	9860	323
560	20241111	094600	187552990	9860	9860	9880	9860	99
561	20241111	094500	186576250	9880	9870	9880	9860	25
562	20241111	094400	186329700	9860	9860	9880	9860	33
563	20241111	094300	186004010	9850	9880	9880	9850	2667
564	20241111	094200	159704260	9880	9880	9880	9870	460
565	20241111	094100	155162820	9880	9880	9880	9870	117
566	20241111	094000	154006880	9870	9880	9880	9870	40
567	20241111	093900	153611860	9880	9880	9880	9880	14
568	20241111	093800	153473540	9880	9870	9880	9870	37
569	20241111	093700	153108330	9880	9870	9880	9860	913
570	20241111	093600	144098620	9880	9880	9880	9880	15
571	20241111	093500	143950420	9870	9870	9880	9870	186
572	20241111	093400	142114390	9880	9880	9880	9880	509
573	20241111	093300	137085470	9880	9870	9880	9870	185
574	20241111	093200	135259260	9880	9860	9880	9860	935
575	20241111	093100	126033830	9860	9870	9870	9860	1189
576	20241111	093000	114307610	9870	9870	9870	9860	691
577	20241111	092900	107493730	9870	9870	9870	9860	29
578	20241111	092800	107207510	9880	9880	9880	9880	18
579	20241111	092700	107029670	9880	9870	9880	9860	590
580	20241111	092600	101212080	9860	9870	9870	9860	450
581	20241111	092500	96774180	9870	9870	9870	9870	0
582	20241111	092400	96774180	9870	9860	9870	9860	442
583	20241111	092300	92412340	9860	9860	9860	9860	89
584	20241111	092200	91534800	9860	9870	9870	9860	60
585	20241111	092100	90943170	9870	9890	9890	9870	521
586	20241111	092000	85795450	9890	9880	9890	9880	207
587	20241111	091900	83750280	9880	9870	9880	9870	2
588	20241111	091800	83730530	9880	9860	9880	9860	393
589	20241111	091700	79855530	9860	9840	9860	9840	12
590	20241111	091600	79737250	9840	9840	9870	9840	694
591	20241111	091500	72907860	9840	9840	9840	9840	102
592	20241111	091400	71904180	9840	9850	9850	9840	1072
593	20241111	091300	61355010	9850	9850	9850	9850	124
594	20241111	091200	60133610	9850	9870	9880	9850	189
595	20241111	091100	58270150	9850	9870	9870	9840	217
596	20241111	091000	56134540	9840	9840	9840	9830	1443
597	20241111	090900	41941420	9840	9830	9840	9830	23
598	20241111	090800	41715150	9830	9840	9840	9830	171
599	20241111	090700	40033490	9840	9860	9860	9830	1734
600	20241111	090600	22951660	9860	9870	9870	9860	212
601	20241111	090500	20860650	9870	9870	9870	9870	89
602	20241111	090400	19982220	9870	9870	9870	9870	3
603	20241111	090300	19952610	9870	9900	9900	9870	466
604	20241111	090200	15351220	9920	9900	9920	9900	107
605	20241111	090100	14289920	9930	9940	9960	9930	936
606	20241111	090000	4986800	9930	9940	9940	9900	502