KissMeData/290690/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205900	2347714510	8930	8930	8930	8930	6265
3	20241111	205800	2347714510	8930	8930	8930	8930	0
4	20241111	205700	2347714510	8930	8930	8930	8930	0
5	20241111	205600	2347714510	8930	8930	8930	8930	0
6	20241111	205500	2347714510	8930	8930	8930	8930	0
7	20241111	205400	2347714510	8930	8930	8930	8930	0
8	20241111	205300	2347714510	8930	8930	8930	8930	0
9	20241111	205200	2347714510	8930	8930	8930	8930	0
10	20241111	205100	2347714510	8930	8930	8930	8930	0
11	20241111	205000	2347714510	8930	8930	8930	8930	0
12	20241111	204900	2347714510	8930	8930	8930	8930	0
13	20241111	204800	2347714510	8930	8930	8930	8930	0
14	20241111	204700	2347714510	8930	8930	8930	8930	0
15	20241111	204600	2347714510	8930	8930	8930	8930	0
16	20241111	204500	2347714510	8930	8930	8930	8930	0
17	20241111	204400	2347714510	8930	8930	8930	8930	0
18	20241111	204300	2347714510	8930	8930	8930	8930	0
19	20241111	204200	2347714510	8930	8930	8930	8930	0
20	20241111	204100	2347714510	8930	8930	8930	8930	0
21	20241111	204000	2347714510	8930	8930	8930	8930	0
22	20241111	203900	2347714510	8930	8930	8930	8930	0
23	20241111	203800	2347714510	8930	8930	8930	8930	0
24	20241111	203700	2347714510	8930	8930	8930	8930	0
25	20241111	203600	2347714510	8930	8930	8930	8930	0
26	20241111	203500	2347714510	8930	8930	8930	8930	0
27	20241111	203400	2347714510	8930	8930	8930	8930	0
28	20241111	203300	2347714510	8930	8930	8930	8930	0
29	20241111	203200	2347714510	8930	8930	8930	8930	0
30	20241111	203100	2347714510	8930	8930	8930	8930	0
31	20241111	203000	2347714510	8930	8930	8930	8930	0
32	20241111	202900	2347714510	8930	8930	8930	8930	6265
33	20241111	202800	2347714510	8930	8930	8930	8930	0
34	20241111	202700	2347714510	8930	8930	8930	8930	0
35	20241111	202600	2347714510	8930	8930	8930	8930	0
36	20241111	202500	2347714510	8930	8930	8930	8930	0
37	20241111	202400	2347714510	8930	8930	8930	8930	0
38	20241111	202300	2347714510	8930	8930	8930	8930	0
39	20241111	202200	2347714510	8930	8930	8930	8930	0
40	20241111	202100	2347714510	8930	8930	8930	8930	0
41	20241111	202000	2347714510	8930	8930	8930	8930	0
42	20241111	201900	2347714510	8930	8930	8930	8930	0
43	20241111	201800	2347714510	8930	8930	8930	8930	0
44	20241111	201700	2347714510	8930	8930	8930	8930	0
45	20241111	201600	2347714510	8930	8930	8930	8930	0
46	20241111	201500	2347714510	8930	8930	8930	8930	0
47	20241111	201400	2347714510	8930	8930	8930	8930	0
48	20241111	201300	2347714510	8930	8930	8930	8930	0
49	20241111	201200	2347714510	8930	8930	8930	8930	0
50	20241111	201100	2347714510	8930	8930	8930	8930	0
51	20241111	201000	2347714510	8930	8930	8930	8930	0
52	20241111	200900	2347714510	8930	8930	8930	8930	0
53	20241111	200800	2347714510	8930	8930	8930	8930	0
54	20241111	200700	2347714510	8930	8930	8930	8930	0
55	20241111	200600	2347714510	8930	8930	8930	8930	0
56	20241111	200500	2347714510	8930	8930	8930	8930	0
57	20241111	200400	2347714510	8930	8930	8930	8930	0
58	20241111	200300	2347714510	8930	8930	8930	8930	0
59	20241111	200200	2347714510	8930	8930	8930	8930	0
60	20241111	200100	2347714510	8930	8930	8930	8930	0
61	20241111	200000	2347714510	8930	8930	8930	8930	0
62	20241111	195900	2347714510	8930	8930	8930	8930	6265
63	20241111	195800	2347714510	8930	8930	8930	8930	0
64	20241111	195700	2347714510	8930	8930	8930	8930	0
65	20241111	195600	2347714510	8930	8930	8930	8930	0
66	20241111	195500	2347714510	8930	8930	8930	8930	0
67	20241111	195400	2347714510	8930	8930	8930	8930	0
68	20241111	195300	2347714510	8930	8930	8930	8930	0
69	20241111	195200	2347714510	8930	8930	8930	8930	0
70	20241111	195100	2347714510	8930	8930	8930	8930	0
71	20241111	195000	2347714510	8930	8930	8930	8930	0
72	20241111	194900	2347714510	8930	8930	8930	8930	0
73	20241111	194800	2347714510	8930	8930	8930	8930	0
74	20241111	194700	2347714510	8930	8930	8930	8930	0
75	20241111	194600	2347714510	8930	8930	8930	8930	0
76	20241111	194500	2347714510	8930	8930	8930	8930	0
77	20241111	194400	2347714510	8930	8930	8930	8930	0
78	20241111	194300	2347714510	8930	8930	8930	8930	0
79	20241111	194200	2347714510	8930	8930	8930	8930	0
80	20241111	194100	2347714510	8930	8930	8930	8930	0
81	20241111	194000	2347714510	8930	8930	8930	8930	0
82	20241111	193900	2347714510	8930	8930	8930	8930	0
83	20241111	193800	2347714510	8930	8930	8930	8930	0
84	20241111	193700	2347714510	8930	8930	8930	8930	0
85	20241111	193600	2347714510	8930	8930	8930	8930	0
86	20241111	193500	2347714510	8930	8930	8930	8930	0
87	20241111	193400	2347714510	8930	8930	8930	8930	0
88	20241111	193300	2347714510	8930	8930	8930	8930	0
89	20241111	193200	2347714510	8930	8930	8930	8930	0
90	20241111	193100	2347714510	8930	8930	8930	8930	0
91	20241111	193000	2347714510	8930	8930	8930	8930	0
92	20241111	192900	2347714510	8930	8930	8930	8930	6265
93	20241111	192800	2347714510	8930	8930	8930	8930	0
94	20241111	192700	2347714510	8930	8930	8930	8930	0
95	20241111	192600	2347714510	8930	8930	8930	8930	0
96	20241111	192500	2347714510	8930	8930	8930	8930	0
97	20241111	192400	2347714510	8930	8930	8930	8930	0
98	20241111	192300	2347714510	8930	8930	8930	8930	0
99	20241111	192200	2347714510	8930	8930	8930	8930	0
100	20241111	192100	2347714510	8930	8930	8930	8930	0
101	20241111	192000	2347714510	8930	8930	8930	8930	0
102	20241111	191900	2347714510	8930	8930	8930	8930	0
103	20241111	191800	2347714510	8930	8930	8930	8930	0
104	20241111	191700	2347714510	8930	8930	8930	8930	0
105	20241111	191600	2347714510	8930	8930	8930	8930	0
106	20241111	191500	2347714510	8930	8930	8930	8930	0
107	20241111	191400	2347714510	8930	8930	8930	8930	0
108	20241111	191300	2347714510	8930	8930	8930	8930	0
109	20241111	191200	2347714510	8930	8930	8930	8930	0
110	20241111	191100	2347714510	8930	8930	8930	8930	0
111	20241111	191000	2347714510	8930	8930	8930	8930	0
112	20241111	190900	2347714510	8930	8930	8930	8930	0
113	20241111	190800	2347714510	8930	8930	8930	8930	0
114	20241111	190700	2347714510	8930	8930	8930	8930	0
115	20241111	190600	2347714510	8930	8930	8930	8930	0
116	20241111	190500	2347714510	8930	8930	8930	8930	0
117	20241111	190400	2347714510	8930	8930	8930	8930	0
118	20241111	190300	2347714510	8930	8930	8930	8930	0
119	20241111	190200	2347714510	8930	8930	8930	8930	0
120	20241111	190100	2347714510	8930	8930	8930	8930	0
121	20241111	190000	2347714510	8930	8930	8930	8930	0
122	20241111	185900	2347714510	8930	8930	8930	8930	6265
123	20241111	185800	2347714510	8930	8930	8930	8930	0
124	20241111	185700	2347714510	8930	8930	8930	8930	0
125	20241111	185600	2347714510	8930	8930	8930	8930	0
126	20241111	185500	2347714510	8930	8930	8930	8930	0
127	20241111	185400	2347714510	8930	8930	8930	8930	0
128	20241111	185300	2347714510	8930	8930	8930	8930	0
129	20241111	185200	2347714510	8930	8930	8930	8930	0
130	20241111	185100	2347714510	8930	8930	8930	8930	0
131	20241111	185000	2347714510	8930	8930	8930	8930	0
132	20241111	184900	2347714510	8930	8930	8930	8930	0
133	20241111	184800	2347714510	8930	8930	8930	8930	0
134	20241111	184700	2347714510	8930	8930	8930	8930	0
135	20241111	184600	2347714510	8930	8930	8930	8930	0
136	20241111	184500	2347714510	8930	8930	8930	8930	0
137	20241111	184400	2347714510	8930	8930	8930	8930	0
138	20241111	184300	2347714510	8930	8930	8930	8930	0
139	20241111	184200	2347714510	8930	8930	8930	8930	0
140	20241111	184100	2347714510	8930	8930	8930	8930	0
141	20241111	184000	2347714510	8930	8930	8930	8930	0
142	20241111	183900	2347714510	8930	8930	8930	8930	0
143	20241111	183800	2347714510	8930	8930	8930	8930	0
144	20241111	183700	2347714510	8930	8930	8930	8930	0
145	20241111	183600	2347714510	8930	8930	8930	8930	0
146	20241111	183500	2347714510	8930	8930	8930	8930	0
147	20241111	183400	2347714510	8930	8930	8930	8930	0
148	20241111	183300	2347714510	8930	8930	8930	8930	0
149	20241111	183200	2347714510	8930	8930	8930	8930	0
150	20241111	183100	2347714510	8930	8930	8930	8930	0
151	20241111	183000	2347714510	8930	8930	8930	8930	0
152	20241111	182900	2347714510	8930	8930	8930	8930	6265
153	20241111	182800	2347714510	8930	8930	8930	8930	0
154	20241111	182700	2347714510	8930	8930	8930	8930	0
155	20241111	182600	2347714510	8930	8930	8930	8930	0
156	20241111	182500	2347714510	8930	8930	8930	8930	0
157	20241111	182400	2347714510	8930	8930	8930	8930	0
158	20241111	182300	2347714510	8930	8930	8930	8930	0
159	20241111	182200	2347714510	8930	8930	8930	8930	0
160	20241111	182100	2347714510	8930	8930	8930	8930	0
161	20241111	182000	2347714510	8930	8930	8930	8930	0
162	20241111	181900	2347714510	8930	8930	8930	8930	0
163	20241111	181800	2347714510	8930	8930	8930	8930	0
164	20241111	181700	2347714510	8930	8930	8930	8930	0
165	20241111	181600	2347714510	8930	8930	8930	8930	0
166	20241111	181500	2347714510	8930	8930	8930	8930	0
167	20241111	181400	2347714510	8930	8930	8930	8930	0
168	20241111	181300	2347714510	8930	8930	8930	8930	0
169	20241111	181200	2347714510	8930	8930	8930	8930	0
170	20241111	181100	2347714510	8930	8930	8930	8930	0
171	20241111	181000	2347714510	8930	8930	8930	8930	0
172	20241111	180900	2347714510	8930	8930	8930	8930	0
173	20241111	180800	2347714510	8930	8930	8930	8930	0
174	20241111	180700	2347714510	8930	8930	8930	8930	0
175	20241111	180600	2347714510	8930	8930	8930	8930	0
176	20241111	180500	2347714510	8930	8930	8930	8930	0
177	20241111	180400	2347714510	8930	8930	8930	8930	0
178	20241111	180300	2347714510	8930	8930	8930	8930	0
179	20241111	180200	2347714510	8930	8930	8930	8930	0
180	20241111	180100	2347714510	8930	8930	8930	8930	0
181	20241111	180000	2347714510	8930	8930	8930	8930	0
182	20241111	175900	2347714510	8930	8930	8930	8930	6265
183	20241111	175800	2347714510	8930	8930	8930	8930	0
184	20241111	175700	2347714510	8930	8930	8930	8930	0
185	20241111	175600	2347714510	8930	8930	8930	8930	0
186	20241111	175500	2347714510	8930	8930	8930	8930	0
187	20241111	175400	2347714510	8930	8930	8930	8930	0
188	20241111	175300	2347714510	8930	8930	8930	8930	0
189	20241111	175200	2347714510	8930	8930	8930	8930	0
190	20241111	175100	2347714510	8930	8930	8930	8930	0
191	20241111	175000	2347714510	8930	8930	8930	8930	0
192	20241111	174900	2347714510	8930	8930	8930	8930	0
193	20241111	174800	2347714510	8930	8930	8930	8930	0
194	20241111	174700	2347714510	8930	8930	8930	8930	0
195	20241111	174600	2347714510	8930	8930	8930	8930	0
196	20241111	174500	2347714510	8930	8930	8930	8930	0
197	20241111	174400	2347714510	8930	8930	8930	8930	0
198	20241111	174300	2347714510	8930	8930	8930	8930	0
199	20241111	174200	2347714510	8930	8930	8930	8930	0
200	20241111	174100	2347714510	8930	8930	8930	8930	0
201	20241111	174000	2347714510	8930	8930	8930	8930	0
202	20241111	173900	2347714510	8930	8930	8930	8930	0
203	20241111	173800	2347714510	8930	8930	8930	8930	0
204	20241111	173700	2347714510	8930	8930	8930	8930	0
205	20241111	173600	2347714510	8930	8930	8930	8930	0
206	20241111	173500	2347714510	8930	8930	8930	8930	0
207	20241111	173400	2347714510	8930	8930	8930	8930	0
208	20241111	173300	2347714510	8930	8930	8930	8930	0
209	20241111	173200	2347714510	8930	8930	8930	8930	0
210	20241111	173100	2347714510	8930	8930	8930	8930	0
211	20241111	173000	2347714510	8930	8930	8930	8930	0
212	20241111	172900	2347714510	8930	8930	8930	8930	6265
213	20241111	172800	2347714510	8930	8930	8930	8930	0
214	20241111	172700	2347714510	8930	8930	8930	8930	0
215	20241111	172600	2347714510	8930	8930	8930	8930	0
216	20241111	172500	2347714510	8930	8930	8930	8930	0
217	20241111	172400	2347714510	8930	8930	8930	8930	0
218	20241111	172300	2347714510	8930	8930	8930	8930	0
219	20241111	172200	2347714510	8930	8930	8930	8930	0
220	20241111	172100	2347714510	8930	8930	8930	8930	0
221	20241111	172000	2347714510	8930	8930	8930	8930	0
222	20241111	171900	2347714510	8930	8930	8930	8930	0
223	20241111	171800	2347714510	8930	8930	8930	8930	0
224	20241111	171700	2347714510	8930	8930	8930	8930	0
225	20241111	171600	2347714510	8930	8930	8930	8930	0
226	20241111	171500	2347714510	8930	8930	8930	8930	0
227	20241111	171400	2347714510	8930	8930	8930	8930	0
228	20241111	171300	2347714510	8930	8930	8930	8930	0
229	20241111	171200	2347714510	8930	8930	8930	8930	0
230	20241111	171100	2347714510	8930	8930	8930	8930	0
231	20241111	171000	2347714510	8930	8930	8930	8930	0
232	20241111	170900	2347714510	8930	8930	8930	8930	0
233	20241111	170800	2347714510	8930	8930	8930	8930	0
234	20241111	170700	2347714510	8930	8930	8930	8930	0
235	20241111	170600	2347714510	8930	8930	8930	8930	0
236	20241111	170500	2347714510	8930	8930	8930	8930	0
237	20241111	170400	2347714510	8930	8930	8930	8930	0
238	20241111	170300	2347714510	8930	8930	8930	8930	0
239	20241111	170200	2347714510	8930	8930	8930	8930	0
240	20241111	170100	2347714510	8930	8930	8930	8930	0
241	20241111	170000	2347714510	8930	8930	8930	8930	0
242	20241111	165900	2347714510	8930	8930	8930	8930	6265
243	20241111	165800	2347714510	8930	8930	8930	8930	0
244	20241111	165700	2347714510	8930	8930	8930	8930	0
245	20241111	165600	2347714510	8930	8930	8930	8930	0
246	20241111	165500	2347714510	8930	8930	8930	8930	0
247	20241111	165400	2347714510	8930	8930	8930	8930	0
248	20241111	165300	2347714510	8930	8930	8930	8930	0
249	20241111	165200	2347714510	8930	8930	8930	8930	0
250	20241111	165100	2347714510	8930	8930	8930	8930	0
251	20241111	165000	2347714510	8930	8930	8930	8930	0
252	20241111	164900	2347714510	8930	8930	8930	8930	0
253	20241111	164800	2347714510	8930	8930	8930	8930	0
254	20241111	164700	2347714510	8930	8930	8930	8930	0
255	20241111	164600	2347714510	8930	8930	8930	8930	0
256	20241111	164500	2347714510	8930	8930	8930	8930	0
257	20241111	164400	2347714510	8930	8930	8930	8930	0
258	20241111	164300	2347714510	8930	8930	8930	8930	0
259	20241111	164200	2347714510	8930	8930	8930	8930	0
260	20241111	164100	2347714510	8930	8930	8930	8930	0
261	20241111	164000	2347714510	8930	8930	8930	8930	0
262	20241111	163900	2347714510	8930	8930	8930	8930	0
263	20241111	163800	2347714510	8930	8930	8930	8930	0
264	20241111	163700	2347714510	8930	8930	8930	8930	0
265	20241111	163600	2347714510	8930	8930	8930	8930	0
266	20241111	163500	2347714510	8930	8930	8930	8930	0
267	20241111	163400	2347714510	8930	8930	8930	8930	0
268	20241111	163300	2347714510	8930	8930	8930	8930	0
269	20241111	163200	2347714510	8930	8930	8930	8930	0
270	20241111	163100	2347714510	8930	8930	8930	8930	0
271	20241111	163000	2347714510	8930	8930	8930	8930	0
272	20241111	162900	2347714510	8930	8930	8930	8930	6265
273	20241111	162800	2347714510	8930	8930	8930	8930	0
274	20241111	162700	2347714510	8930	8930	8930	8930	0
275	20241111	162600	2347714510	8930	8930	8930	8930	0
276	20241111	162500	2347714510	8930	8930	8930	8930	0
277	20241111	162400	2347714510	8930	8930	8930	8930	0
278	20241111	162300	2347714510	8930	8930	8930	8930	0
279	20241111	162200	2347714510	8930	8930	8930	8930	0
280	20241111	162100	2347714510	8930	8930	8930	8930	0
281	20241111	162000	2347714510	8930	8930	8930	8930	0
282	20241111	161900	2347714510	8930	8930	8930	8930	0
283	20241111	161800	2347714510	8930	8930	8930	8930	0
284	20241111	161700	2347714510	8930	8930	8930	8930	0
285	20241111	161600	2347714510	8930	8930	8930	8930	0
286	20241111	161500	2347714510	8930	8930	8930	8930	0
287	20241111	161400	2347714510	8930	8930	8930	8930	0
288	20241111	161300	2347714510	8930	8930	8930	8930	0
289	20241111	161200	2347714510	8930	8930	8930	8930	0
290	20241111	161100	2347714510	8930	8930	8930	8930	0
291	20241111	161000	2347714510	8930	8930	8930	8930	0
292	20241111	160900	2347714510	8930	8930	8930	8930	0
293	20241111	160800	2347714510	8930	8930	8930	8930	0
294	20241111	160700	2347714510	8930	8930	8930	8930	0
295	20241111	160600	2347714510	8930	8930	8930	8930	0
296	20241111	160500	2347714510	8930	8930	8930	8930	0
297	20241111	160400	2347714510	8930	8930	8930	8930	0
298	20241111	160300	2347714510	8930	8930	8930	8930	0
299	20241111	160200	2347714510	8930	8930	8930	8930	0
300	20241111	160100	2347714510	8930	8930	8930	8930	0
301	20241111	160000	2347714510	8930	8930	8930	8930	0
302	20241111	155900	2347714510	8930	8930	8930	8930	6265
303	20241111	155800	2347714510	8930	8930	8930	8930	0
304	20241111	155700	2347714510	8930	8930	8930	8930	0
305	20241111	155600	2347714510	8930	8930	8930	8930	0
306	20241111	155500	2347714510	8930	8930	8930	8930	0
307	20241111	155400	2347714510	8930	8930	8930	8930	0
308	20241111	155300	2347714510	8930	8930	8930	8930	0
309	20241111	155200	2347714510	8930	8930	8930	8930	0
310	20241111	155100	2347714510	8930	8930	8930	8930	0
311	20241111	155000	2347714510	8930	8930	8930	8930	0
312	20241111	154900	2347714510	8930	8930	8930	8930	0
313	20241111	154800	2347714510	8930	8930	8930	8930	0
314	20241111	154700	2347714510	8930	8930	8930	8930	0
315	20241111	154600	2347714510	8930	8930	8930	8930	0
316	20241111	154500	2347714510	8930	8930	8930	8930	0
317	20241111	154400	2347714510	8930	8930	8930	8930	0
318	20241111	154300	2347714510	8930	8930	8930	8930	0
319	20241111	154200	2347714510	8930	8930	8930	8930	0
320	20241111	154100	2347714510	8930	8930	8930	8930	0
321	20241111	154000	2347714510	8930	8930	8930	8930	0
322	20241111	153900	2347714510	8930	8930	8930	8930	0
323	20241111	153800	2347714510	8930	8930	8930	8930	0
324	20241111	153700	2347714510	8930	8930	8930	8930	0
325	20241111	153600	2347714510	8930	8930	8930	8930	0
326	20241111	153500	2347714510	8930	8930	8930	8930	0
327	20241111	153400	2347714510	8930	8930	8930	8930	0
328	20241111	153300	2347714510	8930	8930	8930	8930	0
329	20241111	153200	2347714510	8930	8930	8930	8930	0
330	20241111	153100	2347714510	8930	8930	8930	8930	0
331	20241111	153000	2347714510	8930	8930	8930	8930	6265
332	20241111	152900	2291768060	8890	8890	8890	8890	0
333	20241111	152800	2291768060	8890	8890	8890	8890	0
334	20241111	152700	2291768060	8890	8890	8890	8890	0
335	20241111	152600	2291768060	8890	8890	8890	8890	0
336	20241111	152500	2291768060	8890	8890	8890	8890	0
337	20241111	152400	2291768060	8890	8890	8890	8890	0
338	20241111	152300	2291768060	8890	8890	8890	8890	0
339	20241111	152200	2291768060	8890	8890	8890	8890	0
340	20241111	152100	2291768060	8890	8890	8890	8890	0
341	20241111	152000	2291768060	8890	8890	8890	8890	0
342	20241111	151900	2291768060	8890	8880	8890	8840	4027
343	20241111	151800	2256107100	8880	8890	8890	8870	4
344	20241111	151700	2256071570	8870	8880	8890	8870	2447
345	20241111	151600	2234358930	8890	8880	8890	8880	291
346	20241111	151500	2231772740	8880	8870	8890	8870	287
347	20241111	151400	2229223890	8870	8860	8870	8850	314
348	20241111	151300	2226440620	8870	8870	8880	8860	1403
349	20241111	151200	2214005070	8880	8890	8890	8880	24
350	20241111	151100	2213791790	8860	8860	8860	8850	881
351	20241111	151000	2205990000	8860	8880	8890	8860	264
352	20241111	150900	2203648660	8900	8880	8910	8880	105
353	20241111	150800	2202715100	8920	8860	8920	8860	282
354	20241111	150700	2200211780	8860	8930	8930	8860	998
355	20241111	150600	2191352800	8870	8870	8870	8870	1389
356	20241111	150500	2179032370	8880	8890	8920	8880	809
357	20241111	150400	2171843810	8890	8890	8890	8890	136
358	20241111	150300	2170634770	8890	8880	8890	8880	119
359	20241111	150200	2169577370	8890	8880	8890	8880	68
360	20241111	150100	2168973350	8880	8890	8890	8880	366
361	20241111	150000	2165723120	8890	8890	8890	8880	422
362	20241111	145900	2161974630	8870	8880	8880	8860	2339
363	20241111	145800	2141232320	8880	8880	8880	8880	2690
364	20241111	145700	2117345120	8890	8920	8920	8890	142
365	20241111	145600	2116082680	8900	8920	8920	8880	2509
366	20241111	145500	2093775080	8890	8970	8970	8890	3716
367	20241111	145400	2060698140	8910	8920	8920	8910	799
368	20241111	145300	2053571700	8920	8920	8920	8920	0
369	20241111	145200	2053571700	8920	8920	8920	8920	2
370	20241111	145100	2053553860	8910	8920	8920	8910	581
371	20241111	145000	2048371990	8930	8930	8930	8930	688
372	20241111	144900	2042228150	8970	8970	8970	8970	11
373	20241111	144800	2042129480	8980	8970	8980	8970	94
374	20241111	144700	2041286060	8970	8950	8970	8950	31
375	20241111	144600	2041008590	8970	8970	8970	8970	60
376	20241111	144500	2040470390	8970	8980	8980	8970	11
377	20241111	144400	2040371710	8930	8930	8930	8930	603
378	20241111	144300	2034986920	8960	8960	8960	8960	2
379	20241111	144200	2034969000	8980	8980	8980	8980	0
380	20241111	144100	2034969000	8980	8930	8980	8930	201
381	20241111	144000	2033174020	8980	8930	8980	8930	501
382	20241111	143900	2028700040	8950	8950	8950	8950	877
383	20241111	143800	2020850890	8960	8950	8980	8950	929
384	20241111	143700	2012530570	8960	8960	8960	8960	101
385	20241111	143600	2011625610	8960	8960	8960	8960	1345
386	20241111	143500	1999574410	8990	8970	8990	8970	332
387	20241111	143400	1996590550	8980	8980	8980	8980	0
388	20241111	143300	1996590550	8980	8970	8980	8970	22
389	20241111	143200	1996393010	8980	8980	8980	8980	0
390	20241111	143100	1996393010	8980	8980	8980	8980	35
391	20241111	143000	1996078710	8990	8990	8990	8990	0
392	20241111	142900	1996078710	8990	8990	8990	8990	200
393	20241111	142800	1994280710	8990	8960	8990	8930	282
394	20241111	142700	1991754290	8960	8960	8960	8960	165
395	20241111	142600	1990275890	8960	8960	8960	8960	0
396	20241111	142500	1990275890	8960	8960	8960	8960	1
397	20241111	142400	1990266930	8930	8910	8930	8900	1021
398	20241111	142300	1981173550	8920	8940	8940	8920	517
399	20241111	142200	1976559470	8940	8940	8940	8940	1013
400	20241111	142100	1967503250	8950	8950	8950	8950	1031
401	20241111	142000	1958275800	8960	8960	8960	8960	1
402	20241111	141900	1958266840	8950	8970	8980	8950	2376
403	20241111	141800	1936983560	8970	8970	8970	8970	514
404	20241111	141700	1932372980	8990	8990	8990	8990	1
405	20241111	141600	1932363990	8970	8970	8970	8970	129
406	20241111	141500	1931206860	8990	8990	8990	8990	216
407	20241111	141400	1929265020	8990	8990	8990	8990	10
408	20241111	141300	1929175120	8960	8960	8960	8960	6
409	20241111	141200	1929121360	8960	8960	8960	8960	440
410	20241111	141100	1925178960	8990	8990	8990	8990	0
411	20241111	141000	1925178960	8990	8990	8990	8990	0
412	20241111	140900	1925178960	8990	8990	8990	8990	10
413	20241111	140800	1925089060	8990	8990	8990	8990	97
414	20241111	140700	1924217030	8990	8980	8990	8980	815
415	20241111	140600	1916898320	9000	9000	9000	9000	82
416	20241111	140500	1916160320	8990	8990	8990	8990	102
417	20241111	140400	1915243340	8980	8980	8980	8980	194
418	20241111	140300	1913501220	8980	8980	8980	8980	1
419	20241111	140200	1913492240	8960	8960	8960	8960	0
420	20241111	140100	1913492240	8960	8960	8960	8960	0
421	20241111	140000	1913492240	8960	8960	8960	8960	2
422	20241111	135900	1913474320	8970	8970	8970	8970	0
423	20241111	135800	1913474320	8970	8970	8970	8970	10
424	20241111	135700	1913384620	8980	8980	8980	8980	0
425	20241111	135600	1913384620	8980	8980	8980	8980	1
426	20241111	135500	1913375640	8940	8940	8940	8940	0
427	20241111	135400	1913375640	8940	8940	8940	8940	0
428	20241111	135300	1913375640	8940	8990	8990	8940	520
429	20241111	135200	1908725290	8990	8990	8990	8990	0
430	20241111	135100	1908725290	8990	8990	8990	8990	0
431	20241111	135000	1908725290	8990	8960	8990	8960	13
432	20241111	134900	1908608450	8930	8930	8930	8930	0
433	20241111	134800	1908608450	8930	8930	8930	8930	88
434	20241111	134700	1907822610	8930	8950	8950	8930	1477
435	20241111	134600	1894617250	8950	8970	8970	8950	356
436	20241111	134500	1891430850	8970	8970	8970	8970	30
437	20241111	134400	1891161750	8970	8970	8970	8970	0
438	20241111	134300	1891161750	8970	8970	8970	8970	0
439	20241111	134200	1891161750	8970	8970	8970	8970	100
440	20241111	134100	1890264750	8970	8970	8970	8970	0
441	20241111	134000	1890264750	8970	8990	8990	8970	195
442	20241111	133900	1888515500	8990	8990	8990	8990	0
443	20241111	133800	1888515500	8990	8990	8990	8990	0
444	20241111	133700	1888515500	8990	8990	8990	8990	480
445	20241111	133600	1884200300	8990	8990	8990	8990	500
446	20241111	133500	1879705300	8980	8980	8980	8980	0
447	20241111	133400	1879705300	8980	8980	8980	8980	0
448	20241111	133300	1879705300	8980	8980	8980	8980	0
449	20241111	133200	1879705300	8980	8980	8980	8980	0
450	20241111	133100	1879705300	8980	8980	8980	8980	0
451	20241111	133000	1879705300	8980	8980	8980	8980	98
452	20241111	132900	1878825260	8980	8980	8980	8980	260
453	20241111	132800	1876490460	8980	8980	8980	8980	1000
454	20241111	132700	1867510460	8980	8970	8980	8970	3100
455	20241111	132600	1839672530	8930	8940	8940	8930	238
456	20241111	132500	1837545190	8930	8930	8930	8930	15
457	20241111	132400	1837411240	8930	8930	8930	8930	3
458	20241111	132300	1837384450	8930	8930	8930	8930	778
459	20241111	132200	1830436910	8930	8930	8930	8930	0
460	20241111	132100	1830436910	8930	8930	8930	8930	1286
461	20241111	132000	1818952930	8940	8940	8940	8940	1273
462	20241111	131900	1807572310	8940	8980	8980	8940	401
463	20241111	131800	1803987050	8940	8950	8950	8940	840
464	20241111	131700	1796477280	8990	8990	8990	8990	0
465	20241111	131600	1796477280	8990	8990	8990	8990	0
466	20241111	131500	1796477280	8990	8990	8990	8990	0
467	20241111	131400	1796477280	8990	8990	8990	8990	0
468	20241111	131300	1796477280	8990	8990	8990	8990	2
469	20241111	131200	1796459300	9000	9000	9000	9000	0
470	20241111	131100	1796459300	9000	9000	9000	9000	0
471	20241111	131000	1796459300	9000	9000	9000	9000	0
472	20241111	130900	1796459300	9000	9000	9000	9000	0
473	20241111	130800	1796459300	9000	9000	9000	9000	0
474	20241111	130700	1796459300	9000	9000	9000	9000	0
475	20241111	130600	1796459300	9000	9000	9000	9000	0
476	20241111	130500	1796459300	9000	9000	9000	9000	1
477	20241111	130400	1796450300	8940	8940	8940	8940	0
478	20241111	130300	1796450300	8940	8940	8940	8940	0
479	20241111	130200	1796450300	8940	8940	8940	8940	458
480	20241111	130100	1792355780	8940	8950	8950	8940	1624
481	20241111	130000	1777833920	8950	8980	9000	8950	1052
482	20241111	125900	1768400370	8980	8980	8980	8980	0
483	20241111	125800	1768400370	8980	8980	8980	8980	0
484	20241111	125700	1768400370	8980	8980	8980	8980	8
485	20241111	125600	1768328530	9000	9000	9000	9000	10
486	20241111	125500	1768238530	8970	8970	8970	8970	0
487	20241111	125400	1768238530	8970	8970	8970	8970	0
488	20241111	125300	1768238530	8970	8970	8970	8970	200
489	20241111	125200	1766444530	9000	9000	9000	9000	0
490	20241111	125100	1766444530	9000	9000	9000	9000	1
491	20241111	125000	1766435530	8960	8960	8960	8960	56
492	20241111	124900	1765933770	8960	8960	8960	8960	26
493	20241111	124800	1765700810	9000	9000	9000	9000	1
494	20241111	124700	1765691810	8960	8960	8960	8960	197
495	20241111	124600	1763926690	9000	9000	9000	9000	0
496	20241111	124500	1763926690	9000	8970	9000	8970	2000
497	20241111	124400	1745926740	9000	9000	9000	9000	0
498	20241111	124300	1745926740	9000	9000	9000	9000	1
499	20241111	124200	1745917740	8970	9000	9000	8970	95
500	20241111	124100	1745065290	9000	9000	9000	9000	111
501	20241111	124000	1744066290	9000	9000	9000	9000	0
502	20241111	123900	1744066290	9000	9010	9010	9000	401
503	20241111	123800	1740457280	9010	9010	9010	9010	0
504	20241111	123700	1740457280	9010	9010	9010	9010	0
505	20241111	123600	1740457280	9010	8970	9010	8970	1048
506	20241111	123500	1731056680	9010	9010	9010	9010	1
507	20241111	123400	1731047670	8980	8980	8980	8980	141
508	20241111	123300	1729781490	8980	8980	8980	8980	8
509	20241111	123200	1729709650	9010	9010	9010	9010	49
510	20241111	123100	1729268160	9010	9010	9010	9010	1
511	20241111	123000	1729259150	9000	9000	9000	9000	900
512	20241111	122900	1721159150	9000	9000	9000	9000	0
513	20241111	122800	1721159150	9000	9000	9000	9000	0
514	20241111	122700	1721159150	9000	9000	9000	9000	85
515	20241111	122600	1720394150	9000	9030	9030	8980	674
516	20241111	122500	1714317490	9010	9070	9100	9010	1104
517	20241111	122400	1704276340	9070	9020	9070	9020	69
518	20241111	122300	1703653140	9020	8990	9020	8990	1358
519	20241111	122200	1691433030	8980	8950	8980	8950	1817
520	20241111	122100	1675160810	8940	8950	8950	8940	17
521	20241111	122000	1675008670	8950	8930	8950	8930	450
522	20241111	121900	1670987330	8930	8930	8930	8920	825
523	20241111	121800	1663622120	8930	8930	8930	8930	0
524	20241111	121700	1663622120	8930	8930	8930	8930	27
525	20241111	121600	1663381010	8930	8930	8930	8930	154
526	20241111	121500	1662005790	8930	8930	8930	8930	0
527	20241111	121400	1662005790	8930	8910	8930	8900	221
528	20241111	121300	1660037890	8930	8920	8930	8920	253
529	20241111	121200	1657779120	8930	8930	8930	8930	1
530	20241111	121100	1657770190	8900	8900	8900	8900	1
531	20241111	121000	1657761290	8880	8880	8880	8880	0
532	20241111	120900	1657761290	8880	8880	8880	8880	677
533	20241111	120800	1651749530	8880	8870	8880	8870	195
534	20241111	120700	1650017940	8860	8860	8860	8860	378
535	20241111	120600	1646668860	8860	8880	8880	8860	295
536	20241111	120500	1644055020	8880	8880	8880	8870	599
537	20241111	120400	1638741740	8870	8870	8870	8870	0
538	20241111	120300	1638741740	8870	8870	8880	8870	56
539	20241111	120200	1638244970	8870	8900	8900	8870	2702
540	20241111	120100	1614251380	8930	8930	8930	8930	0
541	20241111	120000	1614251380	8930	8930	8930	8930	0
542	20241111	115900	1614251380	8930	8930	8930	8930	10
543	20241111	115800	1614162080	8930	8900	8930	8900	219
544	20241111	115700	1612212920	8900	8900	8900	8900	51
545	20241111	115600	1611759020	8890	8900	8900	8890	128
546	20241111	115500	1610619980	8890	8910	8910	8890	1041
547	20241111	115400	1601359730	8910	8900	8910	8900	164
548	20241111	115300	1599900030	8940	8940	8940	8940	200
549	20241111	115200	1598112030	8940	8900	8940	8890	756
550	20241111	115100	1591391090	8890	8900	8940	8890	382
551	20241111	115000	1587991220	8900	8900	8900	8900	209
552	20241111	114900	1586131120	8900	8900	8900	8900	76
553	20241111	114800	1585454720	8950	8930	8950	8900	7476
554	20241111	114700	1518865170	8950	8950	8950	8950	1
555	20241111	114600	1518856220	8950	8950	8950	8950	1
556	20241111	114500	1518847270	8940	8930	8940	8930	44
557	20241111	114400	1518454150	8930	8930	8930	8930	101
558	20241111	114300	1517552220	8930	8930	8930	8930	100
559	20241111	114200	1516659220	8930	8930	8930	8930	500
560	20241111	114100	1512194220	8950	8950	8950	8940	4
561	20241111	114000	1512158430	8940	8960	8960	8940	2128
562	20241111	113900	1493126180	8960	8980	8980	8960	783
563	20241111	113800	1486109570	8980	8970	8980	8970	842
564	20241111	113700	1478556810	8980	8980	8980	8980	2
565	20241111	113600	1478538850	8980	8980	8980	8980	5
566	20241111	113500	1478493950	8990	8990	8990	8990	166
567	20241111	113400	1477001610	8990	8990	8990	8990	0
568	20241111	113300	1477001610	8990	8990	8990	8990	0
569	20241111	113200	1477001610	8990	8990	8990	8990	200
570	20241111	113100	1475203610	8990	8990	8990	8990	1
571	20241111	113000	1475194620	8970	8970	8970	8970	50
572	20241111	112900	1474746120	8990	8990	8990	8990	0
573	20241111	112800	1474746120	8990	8990	8990	8990	0
574	20241111	112700	1474746120	8990	8990	8990	8990	159
575	20241111	112600	1473316710	8980	8980	8980	8980	310
576	20241111	112500	1470532910	8980	8980	8980	8980	2
577	20241111	112400	1470514950	8950	8980	8980	8950	158
578	20241111	112300	1469096260	8950	8950	8950	8950	447
579	20241111	112200	1465095610	8940	8940	8940	8940	8
580	20241111	112100	1465024090	8940	8950	8950	8940	1354
581	20241111	112000	1452918090	8940	8930	8950	8930	438
582	20241111	111900	1448999510	8950	8930	8950	8930	635
583	20241111	111800	1443326260	8930	8960	8980	8930	2502
584	20241111	111700	1420952720	8980	8980	8980	8980	10
585	20241111	111600	1420862920	8950	8990	8990	8920	818
586	20241111	111500	1413556490	9000	8930	9000	8920	15007
587	20241111	111400	1279684980	8930	9000	9000	8930	1560
588	20241111	111300	1265708250	9000	9000	9000	9000	28
589	20241111	111200	1265456250	8970	8970	8970	8970	0
590	20241111	111100	1265456250	8970	9000	9000	8970	26
591	20241111	111000	1265222340	9000	9000	9000	9000	0
592	20241111	110900	1265222340	9000	8950	9000	8950	1701
593	20241111	110800	1249995400	8950	8950	8950	8950	3
594	20241111	110700	1249968550	9000	9000	9000	9000	108
595	20241111	110600	1248996550	9000	9020	9020	8940	4534
596	20241111	110500	1208391000	8970	8990	9020	8970	3007
597	20241111	110400	1181378600	9030	9030	9030	9030	0
598	20241111	110300	1181378600	9030	9000	9030	8990	1661
599	20241111	110200	1166441960	9070	9030	9070	8990	1373
600	20241111	110100	1154067730	9050	9050	9050	9050	2683
601	20241111	110000	1129786580	9090	9090	9090	9090	1000
602	20241111	105900	1120696580	9090	9090	9090	9090	1150
603	20241111	105800	1110243080	9090	9090	9090	9090	5
604	20241111	105700	1110197630	9030	9050	9050	9030	559
605	20241111	105600	1105149620	9030	9030	9030	9030	0
606	20241111	105500	1105149620	9030	9080	9080	9030	3660
607	20241111	105400	1072029950	9080	9080	9080	9080	0
608	20241111	105300	1072029950	9080	9080	9080	9080	73
609	20241111	105200	1071367110	9080	9080	9080	9080	24
610	20241111	105100	1071149190	9080	9080	9080	9080	13
611	20241111	105000	1071031150	9060	9060	9060	9060	0
612	20241111	104900	1071031150	9060	9080	9080	9060	137
613	20241111	104800	1069789910	9070	9080	9080	9070	595
614	20241111	104700	1064388520	9100	9100	9100	9100	232
615	20241111	104600	1062277320	9110	9100	9110	9100	122
616	20241111	104500	1061167110	9100	9100	9100	9100	17
617	20241111	104400	1061012410	9120	9120	9120	9120	1
618	20241111	104300	1061003290	9080	9080	9080	9080	642
619	20241111	104200	1055173930	9080	9070	9080	9060	15
620	20241111	104100	1055037960	9070	9060	9070	9060	499
621	20241111	104000	1050515020	9060	9060	9060	9060	3
622	20241111	103900	1050487840	9060	9020	9060	9000	3897
623	20241111	103800	1015366730	9020	9050	9050	9020	1511
624	20241111	103700	1001720040	9050	9050	9050	9050	1
625	20241111	103600	1001710990	9060	9060	9060	9060	1
626	20241111	103500	1001701930	9040	9050	9050	9040	156
627	20241111	103400	1000291280	9040	9040	9040	9040	123
628	20241111	103300	999179360	9040	9040	9050	9040	421
629	20241111	103200	995373510	9040	9050	9050	9040	39
630	20241111	103100	995020940	9060	9050	9060	9050	8
631	20241111	103000	994948480	9050	9050	9060	9050	273
632	20241111	102900	992477810	9060	9060	9060	9060	20
633	20241111	102800	992296610	9060	9060	9060	9040	186
634	20241111	102700	990612450	9040	9050	9050	9040	320
635	20241111	102600	987718550	9030	9050	9060	9030	609
636	20241111	102500	982204350	9050	9040	9050	9040	490
637	20241111	102400	977769890	9050	9050	9050	9050	61
638	20241111	102300	977217840	9040	9040	9040	9040	474
639	20241111	102200	972932880	9050	9040	9050	9040	380
640	20241111	102100	969497180	9040	9050	9050	9040	706
641	20241111	102000	963109880	9050	9040	9050	9040	30
642	20241111	101900	962838480	9040	9030	9040	9030	449
643	20241111	101800	958783990	9030	9030	9030	9030	0
644	20241111	101700	958783990	9030	9030	9030	9030	10
645	20241111	101600	958693690	9030	9060	9060	9030	381
646	20241111	101500	955252650	9060	9060	9060	9030	1117
647	20241111	101400	945150460	9060	9060	9060	9060	1101
648	20241111	101300	935175400	9070	9090	9090	9060	1044
649	20241111	101200	925716120	9090	9090	9090	9090	1
650	20241111	101100	925707030	9050	9050	9050	9050	20
651	20241111	101000	925526030	9090	9060	9090	9050	3481
652	20241111	100900	894019410	9060	9060	9060	9060	434
653	20241111	100800	890087370	9060	9090	9090	9060	242
654	20241111	100700	887894580	9060	9070	9070	9060	502
655	20241111	100600	883346440	9090	9090	9090	9060	960
656	20241111	100500	874642800	9090	9090	9090	9090	1
657	20241111	100400	874633710	9080	9080	9080	9080	179
658	20241111	100300	873008390	9080	9070	9080	9070	3
659	20241111	100200	872981160	9040	9070	9070	9040	51
660	20241111	100100	872519990	9070	9030	9070	9030	1434
661	20241111	100000	859553210	9030	9040	9040	9020	463
662	20241111	095900	855374480	9020	9040	9040	9020	623
663	20241111	095800	849742780	9040	9090	9090	9040	1739
664	20241111	095700	833970340	9100	9110	9110	9100	1012
665	20241111	095600	824760540	9170	9100	9170	9100	13
666	20241111	095500	824642100	9100	9100	9100	9100	340
667	20241111	095400	821548100	9100	9120	9120	9070	3621
668	20241111	095300	788583390	9130	9150	9170	9120	1822
669	20241111	095200	771939690	9180	9150	9180	9150	69
670	20241111	095100	771308310	9150	9150	9150	9130	1641
671	20241111	095000	756294480	9160	9180	9180	9160	1878
672	20241111	094900	739071950	9200	9210	9210	9200	3
673	20241111	094800	739044340	9220	9190	9220	9150	3036
674	20241111	094700	711218260	9180	9220	9220	9180	856
675	20241111	094600	703356880	9220	9190	9220	9190	41
676	20241111	094500	702979880	9220	9200	9220	9180	886
677	20241111	094400	694843050	9230	9200	9230	9190	338
678	20241111	094300	691735960	9250	9230	9250	9230	250
679	20241111	094200	689426160	9250	9200	9250	9200	217
680	20241111	094100	687422410	9200	9220	9230	9200	268
681	20241111	094000	684951610	9220	9220	9220	9220	84
682	20241111	093900	684177130	9220	9220	9220	9220	1
683	20241111	093800	684167910	9220	9210	9220	9180	95
684	20241111	093700	683293770	9170	9220	9220	9170	408
685	20241111	093600	679542110	9170	9180	9180	9170	1488
686	20241111	093500	665888800	9230	9200	9230	9180	1766
687	20241111	093400	649641640	9190	9200	9200	9190	526
688	20241111	093300	644807650	9190	9200	9210	9190	2164
689	20241111	093200	624915370	9200	9180	9200	9180	772
690	20241111	093100	617820490	9190	9230	9230	9190	6499
691	20241111	093000	558051950	9210	9290	9290	9210	1380
692	20241111	092900	545323720	9280	9270	9290	9210	10432
693	20241111	092800	448903780	9270	9270	9270	9260	41
694	20241111	092700	448523760	9260	9270	9280	9260	709
695	20241111	092600	441955900	9270	9300	9300	9270	1607
696	20241111	092500	427049820	9300	9300	9350	9300	166
697	20241111	092400	425505520	9350	9320	9350	9250	2510
698	20241111	092300	402151090	9320	9360	9360	9320	3746
699	20241111	092200	367166810	9350	9410	9410	9350	490
700	20241111	092100	362570670	9410	9360	9410	9360	111
701	20241111	092000	361527810	9360	9390	9390	9360	248
702	20241111	091900	359200030	9400	9430	9430	9390	1780
703	20241111	091800	342464830	9430	9390	9440	9390	2340
704	20241111	091700	320421690	9380	9340	9380	9340	820
705	20241111	091600	312748050	9330	9330	9330	9330	1817
706	20241111	091500	295795440	9320	9320	9380	9310	1181
707	20241111	091400	284794460	9310	9330	9330	9310	1200
708	20241111	091300	273609080	9310	9410	9410	9310	866
709	20241111	091200	265521820	9420	9420	9430	9310	5164
710	20241111	091100	217113560	9420	9320	9420	9320	5150
711	20241111	091000	168861150	9310	9290	9310	9250	1949
712	20241111	090900	150784130	9300	9260	9300	9260	1019
713	20241111	090800	141318300	9260	9260	9290	9260	571
714	20241111	090700	136029790	9260	9270	9270	9260	471
715	20241111	090600	131668320	9260	9250	9260	9240	1343
716	20241111	090500	119251630	9250	9250	9310	9240	1369
717	20241111	090400	106595160	9240	9370	9370	9230	2571
718	20241111	090300	82833130	9380	9230	9380	9220	619
719	20241111	090200	77075420	9220	9160	9290	9160	987
720	20241111	090100	67978440	9190	9380	9380	9160	2654
721	20241111	090000	43462520	9300	9380	9380	9300	4654