KissMeData/234690/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	204400	1415203240	9920	9920	9920	9920	1553
3	20241111	204300	1415203240	9920	9920	9920	9920	0
4	20241111	204200	1415203240	9920	9920	9920	9920	0
5	20241111	204100	1415203240	9920	9920	9920	9920	0
6	20241111	204000	1415203240	9920	9920	9920	9920	0
7	20241111	203900	1415203240	9920	9920	9920	9920	0
8	20241111	203800	1415203240	9920	9920	9920	9920	0
9	20241111	203700	1415203240	9920	9920	9920	9920	0
10	20241111	203600	1415203240	9920	9920	9920	9920	0
11	20241111	203500	1415203240	9920	9920	9920	9920	0
12	20241111	203400	1415203240	9920	9920	9920	9920	0
13	20241111	203300	1415203240	9920	9920	9920	9920	0
14	20241111	203200	1415203240	9920	9920	9920	9920	0
15	20241111	203100	1415203240	9920	9920	9920	9920	0
16	20241111	203000	1415203240	9920	9920	9920	9920	0
17	20241111	202900	1415203240	9920	9920	9920	9920	0
18	20241111	202800	1415203240	9920	9920	9920	9920	0
19	20241111	202700	1415203240	9920	9920	9920	9920	0
20	20241111	202600	1415203240	9920	9920	9920	9920	0
21	20241111	202500	1415203240	9920	9920	9920	9920	0
22	20241111	202400	1415203240	9920	9920	9920	9920	0
23	20241111	202300	1415203240	9920	9920	9920	9920	0
24	20241111	202200	1415203240	9920	9920	9920	9920	0
25	20241111	202100	1415203240	9920	9920	9920	9920	0
26	20241111	202000	1415203240	9920	9920	9920	9920	0
27	20241111	201900	1415203240	9920	9920	9920	9920	0
28	20241111	201800	1415203240	9920	9920	9920	9920	0
29	20241111	201700	1415203240	9920	9920	9920	9920	0
30	20241111	201600	1415203240	9920	9920	9920	9920	0
31	20241111	201500	1415203240	9920	9920	9920	9920	0
32	20241111	201400	1415203240	9920	9920	9920	9920	1553
33	20241111	201300	1415203240	9920	9920	9920	9920	0
34	20241111	201200	1415203240	9920	9920	9920	9920	0
35	20241111	201100	1415203240	9920	9920	9920	9920	0
36	20241111	201000	1415203240	9920	9920	9920	9920	0
37	20241111	200900	1415203240	9920	9920	9920	9920	0
38	20241111	200800	1415203240	9920	9920	9920	9920	0
39	20241111	200700	1415203240	9920	9920	9920	9920	0
40	20241111	200600	1415203240	9920	9920	9920	9920	0
41	20241111	200500	1415203240	9920	9920	9920	9920	0
42	20241111	200400	1415203240	9920	9920	9920	9920	0
43	20241111	200300	1415203240	9920	9920	9920	9920	0
44	20241111	200200	1415203240	9920	9920	9920	9920	0
45	20241111	200100	1415203240	9920	9920	9920	9920	0
46	20241111	200000	1415203240	9920	9920	9920	9920	0
47	20241111	195900	1415203240	9920	9920	9920	9920	0
48	20241111	195800	1415203240	9920	9920	9920	9920	0
49	20241111	195700	1415203240	9920	9920	9920	9920	0
50	20241111	195600	1415203240	9920	9920	9920	9920	0
51	20241111	195500	1415203240	9920	9920	9920	9920	0
52	20241111	195400	1415203240	9920	9920	9920	9920	0
53	20241111	195300	1415203240	9920	9920	9920	9920	0
54	20241111	195200	1415203240	9920	9920	9920	9920	0
55	20241111	195100	1415203240	9920	9920	9920	9920	0
56	20241111	195000	1415203240	9920	9920	9920	9920	0
57	20241111	194900	1415203240	9920	9920	9920	9920	0
58	20241111	194800	1415203240	9920	9920	9920	9920	0
59	20241111	194700	1415203240	9920	9920	9920	9920	0
60	20241111	194600	1415203240	9920	9920	9920	9920	0
61	20241111	194500	1415203240	9920	9920	9920	9920	0
62	20241111	194400	1415203240	9920	9920	9920	9920	1553
63	20241111	194300	1415203240	9920	9920	9920	9920	0
64	20241111	194200	1415203240	9920	9920	9920	9920	0
65	20241111	194100	1415203240	9920	9920	9920	9920	0
66	20241111	194000	1415203240	9920	9920	9920	9920	0
67	20241111	193900	1415203240	9920	9920	9920	9920	0
68	20241111	193800	1415203240	9920	9920	9920	9920	0
69	20241111	193700	1415203240	9920	9920	9920	9920	0
70	20241111	193600	1415203240	9920	9920	9920	9920	0
71	20241111	193500	1415203240	9920	9920	9920	9920	0
72	20241111	193400	1415203240	9920	9920	9920	9920	0
73	20241111	193300	1415203240	9920	9920	9920	9920	0
74	20241111	193200	1415203240	9920	9920	9920	9920	0
75	20241111	193100	1415203240	9920	9920	9920	9920	0
76	20241111	193000	1415203240	9920	9920	9920	9920	0
77	20241111	192900	1415203240	9920	9920	9920	9920	0
78	20241111	192800	1415203240	9920	9920	9920	9920	0
79	20241111	192700	1415203240	9920	9920	9920	9920	0
80	20241111	192600	1415203240	9920	9920	9920	9920	0
81	20241111	192500	1415203240	9920	9920	9920	9920	0
82	20241111	192400	1415203240	9920	9920	9920	9920	0
83	20241111	192300	1415203240	9920	9920	9920	9920	0
84	20241111	192200	1415203240	9920	9920	9920	9920	0
85	20241111	192100	1415203240	9920	9920	9920	9920	0
86	20241111	192000	1415203240	9920	9920	9920	9920	0
87	20241111	191900	1415203240	9920	9920	9920	9920	0
88	20241111	191800	1415203240	9920	9920	9920	9920	0
89	20241111	191700	1415203240	9920	9920	9920	9920	0
90	20241111	191600	1415203240	9920	9920	9920	9920	0
91	20241111	191500	1415203240	9920	9920	9920	9920	0
92	20241111	191400	1415203240	9920	9920	9920	9920	1553
93	20241111	191300	1415203240	9920	9920	9920	9920	0
94	20241111	191200	1415203240	9920	9920	9920	9920	0
95	20241111	191100	1415203240	9920	9920	9920	9920	0
96	20241111	191000	1415203240	9920	9920	9920	9920	0
97	20241111	190900	1415203240	9920	9920	9920	9920	0
98	20241111	190800	1415203240	9920	9920	9920	9920	0
99	20241111	190700	1415203240	9920	9920	9920	9920	0
100	20241111	190600	1415203240	9920	9920	9920	9920	0
101	20241111	190500	1415203240	9920	9920	9920	9920	0
102	20241111	190400	1415203240	9920	9920	9920	9920	0
103	20241111	190300	1415203240	9920	9920	9920	9920	0
104	20241111	190200	1415203240	9920	9920	9920	9920	0
105	20241111	190100	1415203240	9920	9920	9920	9920	0
106	20241111	190000	1415203240	9920	9920	9920	9920	0
107	20241111	185900	1415203240	9920	9920	9920	9920	0
108	20241111	185800	1415203240	9920	9920	9920	9920	0
109	20241111	185700	1415203240	9920	9920	9920	9920	0
110	20241111	185600	1415203240	9920	9920	9920	9920	0
111	20241111	185500	1415203240	9920	9920	9920	9920	0
112	20241111	185400	1415203240	9920	9920	9920	9920	0
113	20241111	185300	1415203240	9920	9920	9920	9920	0
114	20241111	185200	1415203240	9920	9920	9920	9920	0
115	20241111	185100	1415203240	9920	9920	9920	9920	0
116	20241111	185000	1415203240	9920	9920	9920	9920	0
117	20241111	184900	1415203240	9920	9920	9920	9920	0
118	20241111	184800	1415203240	9920	9920	9920	9920	0
119	20241111	184700	1415203240	9920	9920	9920	9920	0
120	20241111	184600	1415203240	9920	9920	9920	9920	0
121	20241111	184500	1415203240	9920	9920	9920	9920	0
122	20241111	184400	1415203240	9920	9920	9920	9920	1553
123	20241111	184300	1415203240	9920	9920	9920	9920	0
124	20241111	184200	1415203240	9920	9920	9920	9920	0
125	20241111	184100	1415203240	9920	9920	9920	9920	0
126	20241111	184000	1415203240	9920	9920	9920	9920	0
127	20241111	183900	1415203240	9920	9920	9920	9920	0
128	20241111	183800	1415203240	9920	9920	9920	9920	0
129	20241111	183700	1415203240	9920	9920	9920	9920	0
130	20241111	183600	1415203240	9920	9920	9920	9920	0
131	20241111	183500	1415203240	9920	9920	9920	9920	0
132	20241111	183400	1415203240	9920	9920	9920	9920	0
133	20241111	183300	1415203240	9920	9920	9920	9920	0
134	20241111	183200	1415203240	9920	9920	9920	9920	0
135	20241111	183100	1415203240	9920	9920	9920	9920	0
136	20241111	183000	1415203240	9920	9920	9920	9920	0
137	20241111	182900	1415203240	9920	9920	9920	9920	0
138	20241111	182800	1415203240	9920	9920	9920	9920	0
139	20241111	182700	1415203240	9920	9920	9920	9920	0
140	20241111	182600	1415203240	9920	9920	9920	9920	0
141	20241111	182500	1415203240	9920	9920	9920	9920	0
142	20241111	182400	1415203240	9920	9920	9920	9920	0
143	20241111	182300	1415203240	9920	9920	9920	9920	0
144	20241111	182200	1415203240	9920	9920	9920	9920	0
145	20241111	182100	1415203240	9920	9920	9920	9920	0
146	20241111	182000	1415203240	9920	9920	9920	9920	0
147	20241111	181900	1415203240	9920	9920	9920	9920	0
148	20241111	181800	1415203240	9920	9920	9920	9920	0
149	20241111	181700	1415203240	9920	9920	9920	9920	0
150	20241111	181600	1415203240	9920	9920	9920	9920	0
151	20241111	181500	1415203240	9920	9920	9920	9920	0
152	20241111	181400	1415203240	9920	9920	9920	9920	1553
153	20241111	181300	1415203240	9920	9920	9920	9920	0
154	20241111	181200	1415203240	9920	9920	9920	9920	0
155	20241111	181100	1415203240	9920	9920	9920	9920	0
156	20241111	181000	1415203240	9920	9920	9920	9920	0
157	20241111	180900	1415203240	9920	9920	9920	9920	0
158	20241111	180800	1415203240	9920	9920	9920	9920	0
159	20241111	180700	1415203240	9920	9920	9920	9920	0
160	20241111	180600	1415203240	9920	9920	9920	9920	0
161	20241111	180500	1415203240	9920	9920	9920	9920	0
162	20241111	180400	1415203240	9920	9920	9920	9920	0
163	20241111	180300	1415203240	9920	9920	9920	9920	0
164	20241111	180200	1415203240	9920	9920	9920	9920	0
165	20241111	180100	1415203240	9920	9920	9920	9920	0
166	20241111	180000	1415203240	9920	9920	9920	9920	0
167	20241111	175900	1415203240	9920	9920	9920	9920	0
168	20241111	175800	1415203240	9920	9920	9920	9920	0
169	20241111	175700	1415203240	9920	9920	9920	9920	0
170	20241111	175600	1415203240	9920	9920	9920	9920	0
171	20241111	175500	1415203240	9920	9920	9920	9920	0
172	20241111	175400	1415203240	9920	9920	9920	9920	0
173	20241111	175300	1415203240	9920	9920	9920	9920	0
174	20241111	175200	1415203240	9920	9920	9920	9920	0
175	20241111	175100	1415203240	9920	9920	9920	9920	0
176	20241111	175000	1415203240	9920	9920	9920	9920	0
177	20241111	174900	1415203240	9920	9920	9920	9920	0
178	20241111	174800	1415203240	9920	9920	9920	9920	0
179	20241111	174700	1415203240	9920	9920	9920	9920	0
180	20241111	174600	1415203240	9920	9920	9920	9920	0
181	20241111	174500	1415203240	9920	9920	9920	9920	0
182	20241111	174400	1415203240	9920	9920	9920	9920	1553
183	20241111	174300	1415203240	9920	9920	9920	9920	0
184	20241111	174200	1415203240	9920	9920	9920	9920	0
185	20241111	174100	1415203240	9920	9920	9920	9920	0
186	20241111	174000	1415203240	9920	9920	9920	9920	0
187	20241111	173900	1415203240	9920	9920	9920	9920	0
188	20241111	173800	1415203240	9920	9920	9920	9920	0
189	20241111	173700	1415203240	9920	9920	9920	9920	0
190	20241111	173600	1415203240	9920	9920	9920	9920	0
191	20241111	173500	1415203240	9920	9920	9920	9920	0
192	20241111	173400	1415203240	9920	9920	9920	9920	0
193	20241111	173300	1415203240	9920	9920	9920	9920	0
194	20241111	173200	1415203240	9920	9920	9920	9920	0
195	20241111	173100	1415203240	9920	9920	9920	9920	0
196	20241111	173000	1415203240	9920	9920	9920	9920	0
197	20241111	172900	1415203240	9920	9920	9920	9920	0
198	20241111	172800	1415203240	9920	9920	9920	9920	0
199	20241111	172700	1415203240	9920	9920	9920	9920	0
200	20241111	172600	1415203240	9920	9920	9920	9920	0
201	20241111	172500	1415203240	9920	9920	9920	9920	0
202	20241111	172400	1415203240	9920	9920	9920	9920	0
203	20241111	172300	1415203240	9920	9920	9920	9920	0
204	20241111	172200	1415203240	9920	9920	9920	9920	0
205	20241111	172100	1415203240	9920	9920	9920	9920	0
206	20241111	172000	1415203240	9920	9920	9920	9920	0
207	20241111	171900	1415203240	9920	9920	9920	9920	0
208	20241111	171800	1415203240	9920	9920	9920	9920	0
209	20241111	171700	1415203240	9920	9920	9920	9920	0
210	20241111	171600	1415203240	9920	9920	9920	9920	0
211	20241111	171500	1415203240	9920	9920	9920	9920	0
212	20241111	171400	1415203240	9920	9920	9920	9920	1553
213	20241111	171300	1415203240	9920	9920	9920	9920	0
214	20241111	171200	1415203240	9920	9920	9920	9920	0
215	20241111	171100	1415203240	9920	9920	9920	9920	0
216	20241111	171000	1415203240	9920	9920	9920	9920	0
217	20241111	170900	1415203240	9920	9920	9920	9920	0
218	20241111	170800	1415203240	9920	9920	9920	9920	0
219	20241111	170700	1415203240	9920	9920	9920	9920	0
220	20241111	170600	1415203240	9920	9920	9920	9920	0
221	20241111	170500	1415203240	9920	9920	9920	9920	0
222	20241111	170400	1415203240	9920	9920	9920	9920	0
223	20241111	170300	1415203240	9920	9920	9920	9920	0
224	20241111	170200	1415203240	9920	9920	9920	9920	0
225	20241111	170100	1415203240	9920	9920	9920	9920	0
226	20241111	170000	1415203240	9920	9920	9920	9920	0
227	20241111	165900	1415203240	9920	9920	9920	9920	0
228	20241111	165800	1415203240	9920	9920	9920	9920	0
229	20241111	165700	1415203240	9920	9920	9920	9920	0
230	20241111	165600	1415203240	9920	9920	9920	9920	0
231	20241111	165500	1415203240	9920	9920	9920	9920	0
232	20241111	165400	1415203240	9920	9920	9920	9920	0
233	20241111	165300	1415203240	9920	9920	9920	9920	0
234	20241111	165200	1415203240	9920	9920	9920	9920	0
235	20241111	165100	1415203240	9920	9920	9920	9920	0
236	20241111	165000	1415203240	9920	9920	9920	9920	0
237	20241111	164900	1415203240	9920	9920	9920	9920	0
238	20241111	164800	1415203240	9920	9920	9920	9920	0
239	20241111	164700	1415203240	9920	9920	9920	9920	0
240	20241111	164600	1415203240	9920	9920	9920	9920	0
241	20241111	164500	1415203240	9920	9920	9920	9920	0
242	20241111	164400	1415203240	9920	9920	9920	9920	1553
243	20241111	164300	1415203240	9920	9920	9920	9920	0
244	20241111	164200	1415203240	9920	9920	9920	9920	0
245	20241111	164100	1415203240	9920	9920	9920	9920	0
246	20241111	164000	1415203240	9920	9920	9920	9920	0
247	20241111	163900	1415203240	9920	9920	9920	9920	0
248	20241111	163800	1415203240	9920	9920	9920	9920	0
249	20241111	163700	1415203240	9920	9920	9920	9920	0
250	20241111	163600	1415203240	9920	9920	9920	9920	0
251	20241111	163500	1415203240	9920	9920	9920	9920	0
252	20241111	163400	1415203240	9920	9920	9920	9920	0
253	20241111	163300	1415203240	9920	9920	9920	9920	0
254	20241111	163200	1415203240	9920	9920	9920	9920	0
255	20241111	163100	1415203240	9920	9920	9920	9920	0
256	20241111	163000	1415203240	9920	9920	9920	9920	0
257	20241111	162900	1415203240	9920	9920	9920	9920	0
258	20241111	162800	1415203240	9920	9920	9920	9920	0
259	20241111	162700	1415203240	9920	9920	9920	9920	0
260	20241111	162600	1415203240	9920	9920	9920	9920	0
261	20241111	162500	1415203240	9920	9920	9920	9920	0
262	20241111	162400	1415203240	9920	9920	9920	9920	0
263	20241111	162300	1415203240	9920	9920	9920	9920	0
264	20241111	162200	1415203240	9920	9920	9920	9920	0
265	20241111	162100	1415203240	9920	9920	9920	9920	0
266	20241111	162000	1415203240	9920	9920	9920	9920	0
267	20241111	161900	1415203240	9920	9920	9920	9920	0
268	20241111	161800	1415203240	9920	9920	9920	9920	0
269	20241111	161700	1415203240	9920	9920	9920	9920	0
270	20241111	161600	1415203240	9920	9920	9920	9920	0
271	20241111	161500	1415203240	9920	9920	9920	9920	0
272	20241111	161400	1415203240	9920	9920	9920	9920	1553
273	20241111	161300	1415203240	9920	9920	9920	9920	0
274	20241111	161200	1415203240	9920	9920	9920	9920	0
275	20241111	161100	1415203240	9920	9920	9920	9920	0
276	20241111	161000	1415203240	9920	9920	9920	9920	0
277	20241111	160900	1415203240	9920	9920	9920	9920	0
278	20241111	160800	1415203240	9920	9920	9920	9920	0
279	20241111	160700	1415203240	9920	9920	9920	9920	0
280	20241111	160600	1415203240	9920	9920	9920	9920	0
281	20241111	160500	1415203240	9920	9920	9920	9920	0
282	20241111	160400	1415203240	9920	9920	9920	9920	0
283	20241111	160300	1415203240	9920	9920	9920	9920	0
284	20241111	160200	1415203240	9920	9920	9920	9920	0
285	20241111	160100	1415203240	9920	9920	9920	9920	0
286	20241111	160000	1415203240	9920	9920	9920	9920	0
287	20241111	155900	1415203240	9920	9920	9920	9920	0
288	20241111	155800	1415203240	9920	9920	9920	9920	0
289	20241111	155700	1415203240	9920	9920	9920	9920	0
290	20241111	155600	1415203240	9920	9920	9920	9920	0
291	20241111	155500	1415203240	9920	9920	9920	9920	0
292	20241111	155400	1415203240	9920	9920	9920	9920	0
293	20241111	155300	1415203240	9920	9920	9920	9920	0
294	20241111	155200	1415203240	9920	9920	9920	9920	0
295	20241111	155100	1415203240	9920	9920	9920	9920	0
296	20241111	155000	1415203240	9920	9920	9920	9920	0
297	20241111	154900	1415203240	9920	9920	9920	9920	0
298	20241111	154800	1415203240	9920	9920	9920	9920	0
299	20241111	154700	1415203240	9920	9920	9920	9920	0
300	20241111	154600	1415203240	9920	9920	9920	9920	0
301	20241111	154500	1415203240	9920	9920	9920	9920	0
302	20241111	154400	1415203240	9920	9920	9920	9920	1553
303	20241111	154300	1415203240	9920	9920	9920	9920	0
304	20241111	154200	1415203240	9920	9920	9920	9920	0
305	20241111	154100	1415203240	9920	9920	9920	9920	0
306	20241111	154000	1415203240	9920	9920	9920	9920	0
307	20241111	153900	1415203240	9920	9920	9920	9920	0
308	20241111	153800	1415203240	9920	9920	9920	9920	0
309	20241111	153700	1415203240	9920	9920	9920	9920	0
310	20241111	153600	1415203240	9920	9920	9920	9920	0
311	20241111	153500	1415203240	9920	9920	9920	9920	0
312	20241111	153400	1415203240	9920	9920	9920	9920	0
313	20241111	153300	1415203240	9920	9920	9920	9920	0
314	20241111	153200	1415203240	9920	9920	9920	9920	0
315	20241111	153100	1415203240	9920	9920	9920	9920	0
316	20241111	153000	1415203240	9920	9920	9920	9920	1553
317	20241111	152900	1399797480	9920	9920	9920	9920	0
318	20241111	152800	1399797480	9920	9920	9920	9920	0
319	20241111	152700	1399797480	9920	9920	9920	9920	0
320	20241111	152600	1399797480	9920	9920	9920	9920	0
321	20241111	152500	1399797480	9920	9920	9920	9920	0
322	20241111	152400	1399797480	9920	9920	9920	9920	0
323	20241111	152300	1399797480	9920	9920	9920	9920	0
324	20241111	152200	1399797480	9920	9920	9920	9920	0
325	20241111	152100	1399797480	9920	9920	9920	9920	0
326	20241111	152000	1399797480	9920	9920	9920	9920	0
327	20241111	151900	1399797480	9920	9870	9920	9870	51
328	20241111	151800	1399294060	9920	9910	9920	9870	539
329	20241111	151700	1393970830	9910	9910	9910	9910	1
330	20241111	151600	1393960920	9860	9890	9890	9860	909
331	20241111	151500	1384990690	9910	9910	9910	9910	10
332	20241111	151400	1384891590	9910	9890	9910	9890	188
333	20241111	151300	1383029460	9890	9890	9890	9890	803
334	20241111	151200	1375087790	9880	9890	9890	9880	256
335	20241111	151100	1372557320	9890	9890	9890	9890	0
336	20241111	151000	1372557320	9890	9890	9890	9880	32
337	20241111	150900	1372241140	9890	9890	9890	9890	201
338	20241111	150800	1370253250	9890	9890	9890	9890	1
339	20241111	150700	1370243360	9880	9890	9890	9880	399
340	20241111	150600	1366297360	9890	9890	9890	9890	13
341	20241111	150500	1366168790	9870	9870	9870	9870	300
342	20241111	150400	1363207790	9860	9870	9870	9860	927
343	20241111	150300	1354058530	9870	9870	9890	9870	431
344	20241111	150200	1349804260	9870	9900	9900	9870	511
345	20241111	150100	1344756590	9890	9890	9890	9890	442
346	20241111	150000	1340385210	9890	9910	9910	9890	425
347	20241111	145900	1336173480	9900	9900	9900	9900	422
348	20241111	145800	1331995680	9930	9920	9930	9920	771
349	20241111	145700	1324339870	9930	9910	9930	9910	43
350	20241111	145600	1323913720	9890	9890	9890	9890	0
351	20241111	145500	1323913720	9890	9890	9890	9890	30
352	20241111	145400	1323617020	9890	9890	9890	9890	0
353	20241111	145300	1323617020	9890	9900	9900	9890	501
354	20241111	145200	1318657130	9900	9910	9910	9900	192
355	20241111	145100	1316755170	9910	9910	9910	9900	505
356	20241111	145000	1311750820	9910	9910	9920	9900	278
357	20241111	144900	1308995770	9910	9910	9910	9910	21
358	20241111	144800	1308787660	9920	9920	9920	9920	2
359	20241111	144700	1308767820	9920	9920	9920	9920	2
360	20241111	144600	1308747980	9930	9960	9960	9930	414
361	20241111	144500	1304636930	9910	9910	9910	9910	0
362	20241111	144400	1304636930	9910	9910	9910	9910	2
363	20241111	144300	1304617110	9970	9960	9970	9950	128
364	20241111	144200	1303343040	9970	9970	9970	9970	0
365	20241111	144100	1303343040	9970	9970	9970	9970	0
366	20241111	144000	1303343040	9970	9970	9970	9970	0
367	20241111	143900	1303343040	9970	9970	9970	9970	0
368	20241111	143800	1303343040	9970	9970	9970	9890	21434
369	20241111	143700	1090930970	9970	9990	9990	9970	21
370	20241111	143600	1090721200	9980	9990	9990	9980	217
371	20241111	143500	1088555270	9990	9990	9990	9990	171
372	20241111	143400	1086846980	10000	9990	10000	9990	352
373	20241111	143300	1083327510	9990	9970	9990	9970	1018
374	20241111	143200	1073167490	9970	9970	9970	9970	100
375	20241111	143100	1072170490	9970	9950	9970	9950	711
376	20241111	143000	1065087070	9960	9960	9960	9960	11
377	20241111	142900	1064977510	9950	9950	9950	9950	166
378	20241111	142800	1063325810	9950	9930	9950	9930	440
379	20241111	142700	1058950810	9950	9950	9950	9950	153
380	20241111	142600	1057428460	9960	9920	9960	9920	1470
381	20241111	142500	1042801200	9910	9910	9910	9900	113
382	20241111	142400	1041681470	9910	9900	9910	9900	116
383	20241111	142300	1040531970	9910	9910	9910	9910	29
384	20241111	142200	1040244580	9920	9920	9920	9920	0
385	20241111	142100	1040244580	9920	9900	9920	9900	121
386	20241111	142000	1039046260	9930	9930	9930	9930	55
387	20241111	141900	1038500110	9930	9930	9930	9930	11
388	20241111	141800	1038390880	9930	9930	9930	9930	60
389	20241111	141700	1037795080	9930	9930	9930	9930	1
390	20241111	141600	1037785150	9920	9920	9920	9920	22
391	20241111	141500	1037566910	9930	9930	9930	9930	0
392	20241111	141400	1037566910	9930	9920	9930	9920	444
393	20241111	141300	1033159480	9910	9900	9910	9900	121
394	20241111	141200	1031961370	9910	9910	9910	9910	22
395	20241111	141100	1031743350	9900	9920	9920	9900	570
396	20241111	141000	1026092350	9910	9910	9910	9910	20
397	20241111	140900	1025894150	9910	9910	9910	9910	0
398	20241111	140800	1025894150	9910	9910	9910	9910	42
399	20241111	140700	1025477930	9920	9920	9920	9920	0
400	20241111	140600	1025477930	9920	9920	9920	9920	0
401	20241111	140500	1025477930	9920	9920	9920	9920	803
402	20241111	140400	1017512170	9910	9900	9910	9900	24
403	20241111	140300	1017274360	9910	9910	9910	9910	0
404	20241111	140200	1017274360	9910	9910	9910	9910	21
405	20241111	140100	1017066250	9910	9910	9910	9910	1
406	20241111	140000	1017056340	9910	9910	9910	9910	22
407	20241111	135900	1016838320	9920	9920	9920	9920	200
408	20241111	135800	1014854320	9920	9890	9920	9890	758
409	20241111	135700	1007336700	9900	9900	9900	9900	0
410	20241111	135600	1007336700	9900	9910	9910	9900	5
411	20241111	135500	1007287170	9920	9920	9920	9920	0
412	20241111	135400	1007287170	9920	9920	9920	9920	0
413	20241111	135300	1007287170	9920	9920	9920	9920	1
414	20241111	135200	1007277250	9900	9890	9900	9890	514
415	20241111	135100	1002192010	9890	9870	9890	9870	2641
416	20241111	135000	976073320	9890	9890	9890	9890	0
417	20241111	134900	976073320	9890	9890	9890	9890	0
418	20241111	134800	976073320	9890	9890	9890	9890	0
419	20241111	134700	976073320	9890	9880	9890	9880	12
420	20241111	134600	975954750	9880	9880	9880	9880	10
421	20241111	134500	975855950	9890	9890	9890	9890	0
422	20241111	134400	975855950	9890	9870	9890	9860	259
423	20241111	134300	973300390	9880	9880	9880	9880	10
424	20241111	134200	973201590	9890	9890	9890	9890	0
425	20241111	134100	973201590	9890	9890	9890	9870	307
426	20241111	134000	970165400	9890	9890	9890	9890	0
427	20241111	133900	970165400	9890	9890	9890	9890	0
428	20241111	133800	970165400	9890	9890	9890	9890	21
429	20241111	133700	969957710	9890	9890	9890	9890	330
430	20241111	133600	966694010	9880	9880	9880	9880	64
431	20241111	133500	966061690	9900	9900	9900	9900	0
432	20241111	133400	966061690	9900	9900	9900	9900	0
433	20241111	133300	966061690	9900	9900	9900	9900	0
434	20241111	133200	966061690	9900	9900	9900	9900	400
435	20241111	133100	962101690	9900	9900	9900	9900	0
436	20241111	133000	962101690	9900	9900	9900	9900	1
437	20241111	132900	962091790	9910	9900	9920	9870	211
438	20241111	132800	960007240	9870	9880	9880	9870	191
439	20241111	132700	958121430	9890	9890	9890	9890	1
440	20241111	132600	958111540	9880	9880	9910	9880	286
441	20241111	132500	955285830	9910	9920	9920	9910	11
442	20241111	132400	955176810	9890	9890	9890	9890	3175
443	20241111	132300	923776060	9910	9920	9920	9910	54
444	20241111	132200	923240610	9890	9910	9910	9890	33
445	20241111	132100	922913780	9910	9900	9910	9900	60
446	20241111	132000	922319670	9910	9910	9910	9910	1
447	20241111	131900	922309760	9900	9900	9900	9900	22
448	20241111	131800	922091960	9910	9910	9910	9910	3
449	20241111	131700	922062230	9920	9920	9920	9920	0
450	20241111	131600	922062230	9920	9920	9920	9920	118
451	20241111	131500	920891670	9920	9920	9920	9920	21
452	20241111	131400	920683350	9920	9920	9920	9920	0
453	20241111	131300	920683350	9920	9920	9920	9920	21
454	20241111	131200	920475030	9930	9930	9930	9930	100
455	20241111	131100	919482030	9920	9920	9920	9920	22
456	20241111	131000	919263790	9920	9920	9920	9920	0
457	20241111	130900	919263790	9920	9920	9920	9920	21
458	20241111	130800	919055470	9920	9920	9920	9920	23
459	20241111	130700	918827310	9930	9930	9930	9930	3
460	20241111	130600	918797520	9920	9920	9920	9920	0
461	20241111	130500	918797520	9920	9930	9930	9920	21
462	20241111	130400	918589180	9910	9920	9920	9910	21
463	20241111	130300	918380870	9910	9910	9910	9910	22
464	20241111	130200	918162850	9910	9910	9910	9910	0
465	20241111	130100	918162850	9910	9910	9910	9910	2
466	20241111	130000	918143030	9930	9930	9930	9930	4
467	20241111	125900	918103310	9930	9920	9930	9920	22
468	20241111	125800	917885060	9920	9890	9920	9890	667
469	20241111	125700	911270510	9900	9900	9900	9900	128
470	20241111	125600	910003310	9910	9910	9910	9910	2
471	20241111	125500	909983490	9910	9900	9910	9900	27
472	20241111	125400	909716150	9910	9910	9910	9910	0
473	20241111	125300	909716150	9910	9910	9910	9910	1
474	20241111	125200	909706240	9900	9920	9920	9900	171
475	20241111	125100	908011810	9920	9920	9920	9920	1
476	20241111	125000	908001890	9910	9910	9910	9910	23
477	20241111	124900	907773960	9910	9930	9930	9910	732
478	20241111	124800	900515510	9920	9930	9930	9920	20
479	20241111	124700	900317100	9930	9920	9930	9920	34
480	20241111	124600	899979780	9930	9930	9930	9930	50
481	20241111	124500	899483280	9930	9930	9930	9930	1
482	20241111	124400	899473350	9920	9930	9930	9920	30
483	20241111	124300	899175650	9910	9910	9910	9910	30
484	20241111	124200	898878350	9900	9880	9900	9880	47
485	20241111	124100	898413170	9880	9880	9880	9880	7
486	20241111	124000	898344010	9920	9880	9920	9880	730
487	20241111	123900	891124760	9880	9880	9880	9880	39
488	20241111	123800	890739440	9890	9890	9890	9890	50
489	20241111	123700	890244940	9900	9900	9900	9900	0
490	20241111	123600	890244940	9900	9900	9900	9900	16
491	20241111	123500	890086540	9910	9900	9910	9900	6
492	20241111	123400	890027130	9900	9900	9900	9900	0
493	20241111	123300	890027130	9900	9900	9900	9900	0
494	20241111	123200	890027130	9900	9900	9900	9900	0
495	20241111	123100	890027130	9900	9900	9900	9900	0
496	20241111	123000	890027130	9900	9900	9900	9900	564
497	20241111	122900	884443530	9900	9900	9900	9900	42
498	20241111	122800	884027730	9900	9900	9900	9900	0
499	20241111	122700	884027730	9900	9900	9900	9900	0
500	20241111	122600	884027730	9900	9900	9900	9900	0
501	20241111	122500	884027730	9900	9910	9910	9900	28
502	20241111	122400	883750280	9920	9920	9920	9920	41
503	20241111	122300	883343560	9920	9920	9920	9920	0
504	20241111	122200	883343560	9920	9920	9920	9920	99
505	20241111	122100	882361480	9920	9920	9920	9920	0
506	20241111	122000	882361480	9920	9900	9920	9900	345
507	20241111	121900	878945940	9890	9890	9890	9890	64
508	20241111	121800	878312980	9890	9890	9890	9890	0
509	20241111	121700	878312980	9890	9890	9890	9890	2
510	20241111	121600	878293200	9900	9900	9900	9900	39
511	20241111	121500	877907100	9900	9900	9900	9900	0
512	20241111	121400	877907100	9900	9900	9900	9900	23
513	20241111	121300	877679400	9900	9900	9900	9900	0
514	20241111	121200	877679400	9900	9900	9900	9900	0
515	20241111	121100	877679400	9900	9900	9900	9900	0
516	20241111	121000	877679400	9900	9900	9900	9900	800
517	20241111	120900	869759400	9900	9910	9910	9900	1080
518	20241111	120800	859061180	9910	9920	9920	9910	585
519	20241111	120700	853262980	9910	9910	9910	9910	2
520	20241111	120600	853243160	9920	9920	9920	9920	0
521	20241111	120500	853243160	9920	9930	9930	9920	816
522	20241111	120400	845145790	9930	9930	9930	9930	0
523	20241111	120300	845145790	9930	9970	9970	9930	55
524	20241111	120200	844599340	9990	9990	9990	9990	0
525	20241111	120100	844599340	9990	9990	9990	9990	1
526	20241111	120000	844589350	9960	9950	9960	9950	32
527	20241111	115900	844270910	9970	9970	9970	9970	0
528	20241111	115800	844270910	9970	9970	9970	9970	0
529	20241111	115700	844270910	9970	9970	9970	9970	53
530	20241111	115600	843742500	9970	9970	9970	9970	0
531	20241111	115500	843742500	9970	9970	9970	9970	2
532	20241111	115400	843722560	9970	9970	9970	9970	41
533	20241111	115300	843313790	9990	9990	9990	9990	0
534	20241111	115200	843313790	9990	9990	9990	9990	0
535	20241111	115100	843313790	9990	9990	9990	9990	1
536	20241111	115000	843303800	9990	9930	9990	9930	1264
537	20241111	114900	830706320	9930	9930	9930	9930	43
538	20241111	114800	830279330	9930	9930	9930	9930	0
539	20241111	114700	830279330	9930	9930	9930	9930	19
540	20241111	114600	830090660	9930	9930	9930	9930	0
541	20241111	114500	830090660	9930	9930	9930	9930	0
542	20241111	114400	830090660	9930	9930	9930	9930	811
543	20241111	114300	822037430	9930	9930	9930	9930	230
544	20241111	114200	819753530	9950	9950	9950	9950	0
545	20241111	114100	819753530	9950	9950	9950	9950	0
546	20241111	114000	819753530	9950	9960	9960	9950	1063
547	20241111	113900	809176630	9950	9950	9950	9950	220
548	20241111	113800	806987630	9960	9960	9960	9960	0
549	20241111	113700	806987630	9960	9950	9960	9950	74
550	20241111	113600	806250810	9960	9960	9960	9960	100
551	20241111	113500	805254810	9960	9950	9960	9950	21
552	20241111	113400	805045850	9950	9950	9950	9950	0
553	20241111	113300	805045850	9950	9950	9960	9950	23
554	20241111	113200	804816990	9960	9950	9960	9950	86
555	20241111	113100	803961280	9950	9950	9950	9950	21
556	20241111	113000	803752330	9960	9960	9960	9960	0
557	20241111	112900	803752330	9960	9960	9960	9960	0
558	20241111	112800	803752330	9960	9950	9960	9950	114
559	20241111	112700	802618020	9950	9950	9950	9950	0
560	20241111	112600	802618020	9950	9950	9950	9950	43
561	20241111	112500	802190170	9960	9960	9960	9960	0
562	20241111	112400	802190170	9960	9960	9960	9960	1
563	20241111	112300	802180210	9950	9940	9950	9940	106
564	20241111	112200	801125710	9930	9930	9930	9930	19
565	20241111	112100	800937040	9930	9930	9930	9930	0
566	20241111	112000	800937040	9930	9930	9930	9930	22
567	20241111	111900	800718580	9930	9930	9930	9930	0
568	20241111	111800	800718580	9930	9930	9930	9930	60
569	20241111	111700	800122780	9930	9930	9930	9930	33
570	20241111	111600	799795090	9930	9930	9930	9930	22
571	20241111	111500	799576630	9950	9950	9950	9950	0
572	20241111	111400	799576630	9950	9950	9950	9950	19
573	20241111	111300	799387580	9930	9930	9930	9930	0
574	20241111	111200	799387580	9930	9920	9930	9920	141
575	20241111	111100	797987870	9930	9930	9930	9930	1
576	20241111	111000	797977940	9910	9910	9910	9910	0
577	20241111	110900	797977940	9910	9910	9910	9910	0
578	20241111	110800	797977940	9910	9910	9910	9910	67
579	20241111	110700	797313970	9900	9900	9900	9900	0
580	20241111	110600	797313970	9900	9900	9900	9900	0
581	20241111	110500	797313970	9900	9920	9920	9900	680
582	20241111	110400	790573730	9920	9940	9940	9920	11
583	20241111	110300	790464590	9940	9940	9940	9940	0
584	20241111	110200	790464590	9940	9940	9940	9930	21
585	20241111	110100	790256040	9930	9930	9930	9930	82
586	20241111	110000	789441780	9920	9920	9920	9920	0
587	20241111	105900	789441780	9920	9920	9920	9920	0
588	20241111	105800	789441780	9920	9920	9920	9920	0
589	20241111	105700	789441780	9920	9920	9920	9920	22
590	20241111	105600	789223540	9960	9960	9960	9960	0
591	20241111	105500	789223540	9960	9950	9960	9930	813
592	20241111	105400	781141360	9950	9950	9960	9950	123
593	20241111	105300	779917500	9960	9940	9960	9940	417
594	20241111	105200	775772500	9960	9960	9960	9960	0
595	20241111	105100	775772500	9960	9960	9960	9960	0
596	20241111	105000	775772500	9960	9960	9960	9950	96
597	20241111	104900	774816350	9970	9990	9990	9970	243
598	20241111	104800	772393620	9970	9970	9970	9970	100
599	20241111	104700	771396620	10000	10000	10000	10000	1500
600	20241111	104600	756396620	10000	9990	10000	9990	510
601	20241111	104500	751296910	9990	9980	9990	9980	205
602	20241111	104400	749249960	9980	9970	9980	9970	1000
603	20241111	104300	739270190	9970	9950	9970	9950	2910
604	20241111	104200	710273670	9950	9950	9950	9950	1
605	20241111	104100	710263720	9940	9940	9940	9940	42
606	20241111	104000	709846240	9940	9940	9940	9940	0
607	20241111	103900	709846240	9940	9940	9940	9940	53
608	20241111	103800	709319420	9940	9940	9940	9940	10
609	20241111	103700	709220020	9950	9950	9950	9950	1
610	20241111	103600	709210070	9950	9910	9950	9910	170
611	20241111	103500	707525330	9960	9950	9960	9910	31
612	20241111	103400	707217270	9950	9950	9950	9950	3
613	20241111	103300	707187420	9960	9960	9960	9960	0
614	20241111	103200	707187420	9960	9930	9960	9900	428
615	20241111	103100	702929680	9940	9900	9940	9900	2
616	20241111	103000	702909840	9950	9950	9950	9950	0
617	20241111	102900	702909840	9950	9950	9950	9950	0
618	20241111	102800	702909840	9950	9940	9950	9940	70
619	20241111	102700	702214020	9940	9940	9950	9940	175
620	20241111	102600	700473380	9960	9960	9960	9960	10
621	20241111	102500	700373780	9960	9950	9960	9900	1448
622	20241111	102400	685967120	9940	9910	9940	9900	2357
623	20241111	102300	662558610	9910	9910	9910	9910	0
624	20241111	102200	662558610	9910	9860	9910	9860	85
625	20241111	102100	661717100	9850	9890	9890	9850	97
626	20241111	102000	660761250	9890	9890	9890	9890	0
627	20241111	101900	660761250	9890	9910	9910	9890	91
628	20241111	101800	659861240	9840	9880	9920	9840	976
629	20241111	101700	650218620	9870	9870	9870	9870	29
630	20241111	101600	649932390	9880	9880	9880	9880	1
631	20241111	101500	649922510	9870	9870	9870	9870	21
632	20241111	101400	649715240	9890	9890	9890	9890	0
633	20241111	101300	649715240	9890	9850	9890	9850	70
634	20241111	101200	649025020	9890	9890	9890	9890	0
635	20241111	101100	649025020	9890	9840	9890	9840	54
636	20241111	101000	648491390	9890	9840	9890	9840	1417
637	20241111	100900	634507480	9840	9840	9840	9830	124
638	20241111	100800	633287470	9850	9850	9850	9850	0
639	20241111	100700	633287470	9850	9840	9850	9840	66
640	20241111	100600	632638010	9840	9840	9850	9840	25
641	20241111	100500	632391990	9850	9850	9850	9850	0
642	20241111	100400	632391990	9850	9850	9850	9850	50
643	20241111	100300	631899490	9840	9840	9840	9840	210
644	20241111	100200	629833090	9850	9850	9860	9840	396
645	20241111	100100	625932710	9840	9820	9840	9820	223
646	20241111	100000	623740410	9800	9800	9810	9800	272
647	20241111	095900	621074620	9830	9830	9830	9800	3666
648	20241111	095800	585135700	9830	9830	9830	9830	185
649	20241111	095700	583317150	9830	9840	9840	9830	578
650	20241111	095600	577632150	9840	9840	9850	9840	258
651	20241111	095500	575093370	9840	9840	9840	9840	172
652	20241111	095400	573400890	9840	9840	9840	9840	60
653	20241111	095300	572810490	9870	9850	9870	9840	1781
654	20241111	095200	555275380	9880	9860	9890	9860	166
655	20241111	095100	553638090	9860	9890	9890	9860	39
656	20241111	095000	553253250	9900	9880	9900	9850	3810
657	20241111	094900	515707590	9900	9890	9900	9880	200
658	20241111	094800	513730890	9900	9890	9940	9890	716
659	20241111	094700	506643450	9940	9940	9940	9890	344
660	20241111	094600	503225090	9940	9940	9940	9940	0
661	20241111	094500	503225090	9940	9940	9940	9900	1371
662	20241111	094400	489647830	9940	9910	9940	9910	928
663	20241111	094300	480451000	9910	9910	9930	9900	1098
664	20241111	094200	469570620	9910	9950	9950	9910	268
665	20241111	094100	466912040	9920	9920	9920	9920	0
666	20241111	094000	466912040	9920	9920	9920	9920	49
667	20241111	093900	466425960	9960	9960	9960	9960	0
668	20241111	093800	466425960	9960	9920	9960	9910	625
669	20241111	093700	460230950	9960	9960	9960	9960	1
670	20241111	093600	460220990	9900	9900	9960	9900	2584
671	20241111	093500	434631520	9900	9910	9960	9900	1297
672	20241111	093400	421783800	9960	9910	9960	9910	21
673	20241111	093300	421575640	9960	9960	9960	9960	1
674	20241111	093200	421565680	9980	9920	9980	9900	2007
675	20241111	093100	401662760	9920	9970	9970	9920	844
676	20241111	093000	393257230	9970	9960	9970	9960	520
677	20241111	092900	388072860	9970	9920	9970	9920	54
678	20241111	092800	387536730	9980	9990	10000	9890	4387
679	20241111	092700	344079400	10000	10000	10000	10000	0
680	20241111	092600	344079400	10000	10000	10000	10000	3
681	20241111	092500	344049400	9940	9960	10000	9940	5109
682	20241111	092400	293256150	9970	9970	9970	9970	132
683	20241111	092300	291940110	9970	9970	9970	9970	50
684	20241111	092200	291441610	9970	9970	9970	9970	11
685	20241111	092100	291331940	9940	9970	9970	9940	2
686	20241111	092000	291312030	9940	10000	10000	9940	1695
687	20241111	091900	274445340	10010	10010	10010	9980	257
688	20241111	091800	271879220	9980	10010	10010	9970	23
689	20241111	091700	271649420	10010	9970	10020	9970	859
690	20241111	091600	263084580	9980	10000	10000	9980	3854
691	20241111	091500	224593030	10040	10040	10040	10000	102
692	20241111	091400	223572950	9990	10040	10040	9990	142
693	20241111	091300	222149420	10040	10010	10040	9990	10085
694	20241111	091200	121374950	10040	10020	10040	10010	343
695	20241111	091100	117938240	10010	10060	10070	10010	739
696	20241111	091000	110503910	10080	10070	10080	10070	1899
697	20241111	090900	91378800	10070	10070	10070	9990	294
698	20241111	090800	88441580	9990	10010	10070	9990	2079
699	20241111	090700	67649040	10010	10070	10070	10010	281
700	20241111	090600	64835120	10020	10020	10020	10020	10
701	20241111	090500	64734920	10080	10010	10080	10010	50
702	20241111	090400	64232320	10080	10080	10080	10080	43
703	20241111	090300	63798880	10080	10080	10080	10040	237
704	20241111	090200	61413800	10080	9990	10080	9990	92
705	20241111	090100	60494540	10080	10020	10080	9990	603
706	20241111	090000	54459490	10090	9970	10090	9970	5461