KissMeData/009300/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185200	836417150	19670	19670	19670	19670	600
3	20241112	185100	836417150	19670	19670	19670	19670	0
4	20241112	185000	836417150	19670	19670	19670	19670	0
5	20241112	184900	836417150	19670	19670	19670	19670	0
6	20241112	184800	836417150	19670	19670	19670	19670	0
7	20241112	184700	836417150	19670	19670	19670	19670	0
8	20241112	184600	836417150	19670	19670	19670	19670	0
9	20241112	184500	836417150	19670	19670	19670	19670	0
10	20241112	184400	836417150	19670	19670	19670	19670	0
11	20241112	184300	836417150	19670	19670	19670	19670	0
12	20241112	184200	836417150	19670	19670	19670	19670	0
13	20241112	184100	836417150	19670	19670	19670	19670	0
14	20241112	184000	836417150	19670	19670	19670	19670	0
15	20241112	183900	836417150	19670	19670	19670	19670	0
16	20241112	183800	836417150	19670	19670	19670	19670	0
17	20241112	183700	836417150	19670	19670	19670	19670	0
18	20241112	183600	836417150	19670	19670	19670	19670	0
19	20241112	183500	836417150	19670	19670	19670	19670	0
20	20241112	183400	836417150	19670	19670	19670	19670	0
21	20241112	183300	836417150	19670	19670	19670	19670	0
22	20241112	183200	836417150	19670	19670	19670	19670	0
23	20241112	183100	836417150	19670	19670	19670	19670	0
24	20241112	183000	836417150	19670	19670	19670	19670	0
25	20241112	182900	836417150	19670	19670	19670	19670	0
26	20241112	182800	836417150	19670	19670	19670	19670	0
27	20241112	182700	836417150	19670	19670	19670	19670	0
28	20241112	182600	836417150	19670	19670	19670	19670	0
29	20241112	182500	836417150	19670	19670	19670	19670	0
30	20241112	182400	836417150	19670	19670	19670	19670	0
31	20241112	182300	836417150	19670	19670	19670	19670	0
32	20241112	182200	836417150	19670	19670	19670	19670	600
33	20241112	182100	836417150	19670	19670	19670	19670	0
34	20241112	182000	836417150	19670	19670	19670	19670	0
35	20241112	181900	836417150	19670	19670	19670	19670	0
36	20241112	181800	836417150	19670	19670	19670	19670	0
37	20241112	181700	836417150	19670	19670	19670	19670	0
38	20241112	181600	836417150	19670	19670	19670	19670	0
39	20241112	181500	836417150	19670	19670	19670	19670	0
40	20241112	181400	836417150	19670	19670	19670	19670	0
41	20241112	181300	836417150	19670	19670	19670	19670	0
42	20241112	181200	836417150	19670	19670	19670	19670	0
43	20241112	181100	836417150	19670	19670	19670	19670	0
44	20241112	181000	836417150	19670	19670	19670	19670	0
45	20241112	180900	836417150	19670	19670	19670	19670	0
46	20241112	180800	836417150	19670	19670	19670	19670	0
47	20241112	180700	836417150	19670	19670	19670	19670	0
48	20241112	180600	836417150	19670	19670	19670	19670	0
49	20241112	180500	836417150	19670	19670	19670	19670	0
50	20241112	180400	836417150	19670	19670	19670	19670	0
51	20241112	180300	836417150	19670	19670	19670	19670	0
52	20241112	180200	836417150	19670	19670	19670	19670	0
53	20241112	180100	836417150	19670	19670	19670	19670	0
54	20241112	180000	836417150	19670	19670	19670	19670	0
55	20241112	175900	836417150	19670	19670	19670	19670	0
56	20241112	175800	836417150	19670	19670	19670	19670	0
57	20241112	175700	836417150	19670	19670	19670	19670	0
58	20241112	175600	836417150	19670	19670	19670	19670	0
59	20241112	175500	836417150	19670	19670	19670	19670	0
60	20241112	175400	836417150	19670	19670	19670	19670	0
61	20241112	175300	836417150	19670	19670	19670	19670	0
62	20241112	175200	836417150	19670	19670	19670	19670	600
63	20241112	175100	836417150	19670	19670	19670	19670	0
64	20241112	175000	836417150	19670	19670	19670	19670	0
65	20241112	174900	836417150	19670	19670	19670	19670	0
66	20241112	174800	836417150	19670	19670	19670	19670	0
67	20241112	174700	836417150	19670	19670	19670	19670	0
68	20241112	174600	836417150	19670	19670	19670	19670	0
69	20241112	174500	836417150	19670	19670	19670	19670	0
70	20241112	174400	836417150	19670	19670	19670	19670	0
71	20241112	174300	836417150	19670	19670	19670	19670	0
72	20241112	174200	836417150	19670	19670	19670	19670	0
73	20241112	174100	836417150	19670	19670	19670	19670	0
74	20241112	174000	836417150	19670	19670	19670	19670	0
75	20241112	173900	836417150	19670	19670	19670	19670	0
76	20241112	173800	836417150	19670	19670	19670	19670	0
77	20241112	173700	836417150	19670	19670	19670	19670	0
78	20241112	173600	836417150	19670	19670	19670	19670	0
79	20241112	173500	836417150	19670	19670	19670	19670	0
80	20241112	173400	836417150	19670	19670	19670	19670	0
81	20241112	173300	836417150	19670	19670	19670	19670	0
82	20241112	173200	836417150	19670	19670	19670	19670	0
83	20241112	173100	836417150	19670	19670	19670	19670	0
84	20241112	173000	836417150	19670	19670	19670	19670	0
85	20241112	172900	836417150	19670	19670	19670	19670	0
86	20241112	172800	836417150	19670	19670	19670	19670	0
87	20241112	172700	836417150	19670	19670	19670	19670	0
88	20241112	172600	836417150	19670	19670	19670	19670	0
89	20241112	172500	836417150	19670	19670	19670	19670	0
90	20241112	172400	836417150	19670	19670	19670	19670	0
91	20241112	172300	836417150	19670	19670	19670	19670	0
92	20241112	172200	836417150	19670	19670	19670	19670	600
93	20241112	172100	836417150	19670	19670	19670	19670	0
94	20241112	172000	836417150	19670	19670	19670	19670	0
95	20241112	171900	836417150	19670	19670	19670	19670	0
96	20241112	171800	836417150	19670	19670	19670	19670	0
97	20241112	171700	836417150	19670	19670	19670	19670	0
98	20241112	171600	836417150	19670	19670	19670	19670	0
99	20241112	171500	836417150	19670	19670	19670	19670	0
100	20241112	171400	836417150	19670	19670	19670	19670	0
101	20241112	171300	836417150	19670	19670	19670	19670	0
102	20241112	171200	836417150	19670	19670	19670	19670	0
103	20241112	171100	836417150	19670	19670	19670	19670	0
104	20241112	171000	836417150	19670	19670	19670	19670	0
105	20241112	170900	836417150	19670	19670	19670	19670	0
106	20241112	170800	836417150	19670	19670	19670	19670	0
107	20241112	170700	836417150	19670	19670	19670	19670	0
108	20241112	170600	836417150	19670	19670	19670	19670	0
109	20241112	170500	836417150	19670	19670	19670	19670	0
110	20241112	170400	836417150	19670	19670	19670	19670	0
111	20241112	170300	836417150	19670	19670	19670	19670	0
112	20241112	170200	836417150	19670	19670	19670	19670	0
113	20241112	170100	836417150	19670	19670	19670	19670	0
114	20241112	170000	836417150	19670	19670	19670	19670	0
115	20241112	165900	836417150	19670	19670	19670	19670	0
116	20241112	165800	836417150	19670	19670	19670	19670	0
117	20241112	165700	836417150	19670	19670	19670	19670	0
118	20241112	165600	836417150	19670	19670	19670	19670	0
119	20241112	165500	836417150	19670	19670	19670	19670	0
120	20241112	165400	836417150	19670	19670	19670	19670	0
121	20241112	165300	836417150	19670	19670	19670	19670	0
122	20241112	165200	836417150	19670	19670	19670	19670	600
123	20241112	165100	836417150	19670	19670	19670	19670	0
124	20241112	165000	836417150	19670	19670	19670	19670	0
125	20241112	164900	836417150	19670	19670	19670	19670	0
126	20241112	164800	836417150	19670	19670	19670	19670	0
127	20241112	164700	836417150	19670	19670	19670	19670	0
128	20241112	164600	836417150	19670	19670	19670	19670	0
129	20241112	164500	836417150	19670	19670	19670	19670	0
130	20241112	164400	836417150	19670	19670	19670	19670	0
131	20241112	164300	836417150	19670	19670	19670	19670	0
132	20241112	164200	836417150	19670	19670	19670	19670	0
133	20241112	164100	836417150	19670	19670	19670	19670	0
134	20241112	164000	836417150	19670	19670	19670	19670	0
135	20241112	163900	836417150	19670	19670	19670	19670	0
136	20241112	163800	836417150	19670	19670	19670	19670	0
137	20241112	163700	836417150	19670	19670	19670	19670	0
138	20241112	163600	836417150	19670	19670	19670	19670	0
139	20241112	163500	836417150	19670	19670	19670	19670	0
140	20241112	163400	836417150	19670	19670	19670	19670	0
141	20241112	163300	836417150	19670	19670	19670	19670	0
142	20241112	163200	836417150	19670	19670	19670	19670	0
143	20241112	163100	836417150	19670	19670	19670	19670	0
144	20241112	163000	836417150	19670	19670	19670	19670	0
145	20241112	162900	836417150	19670	19670	19670	19670	0
146	20241112	162800	836417150	19670	19670	19670	19670	0
147	20241112	162700	836417150	19670	19670	19670	19670	0
148	20241112	162600	836417150	19670	19670	19670	19670	0
149	20241112	162500	836417150	19670	19670	19670	19670	0
150	20241112	162400	836417150	19670	19670	19670	19670	0
151	20241112	162300	836417150	19670	19670	19670	19670	0
152	20241112	162200	836417150	19670	19670	19670	19670	600
153	20241112	162100	836417150	19670	19670	19670	19670	0
154	20241112	162000	836417150	19670	19670	19670	19670	0
155	20241112	161900	836417150	19670	19670	19670	19670	0
156	20241112	161800	836417150	19670	19670	19670	19670	0
157	20241112	161700	836417150	19670	19670	19670	19670	0
158	20241112	161600	836417150	19670	19670	19670	19670	0
159	20241112	161500	836417150	19670	19670	19670	19670	0
160	20241112	161400	836417150	19670	19670	19670	19670	0
161	20241112	161300	836417150	19670	19670	19670	19670	0
162	20241112	161200	836417150	19670	19670	19670	19670	0
163	20241112	161100	836417150	19670	19670	19670	19670	0
164	20241112	161000	836417150	19670	19670	19670	19670	0
165	20241112	160900	836417150	19670	19670	19670	19670	0
166	20241112	160800	836417150	19670	19670	19670	19670	0
167	20241112	160700	836417150	19670	19670	19670	19670	0
168	20241112	160600	836417150	19670	19670	19670	19670	0
169	20241112	160500	836417150	19670	19670	19670	19670	0
170	20241112	160400	836417150	19670	19670	19670	19670	0
171	20241112	160300	836417150	19670	19670	19670	19670	0
172	20241112	160200	836417150	19670	19670	19670	19670	0
173	20241112	160100	836417150	19670	19670	19670	19670	0
174	20241112	160000	836417150	19670	19670	19670	19670	0
175	20241112	155900	836417150	19670	19670	19670	19670	0
176	20241112	155800	836417150	19670	19670	19670	19670	0
177	20241112	155700	836417150	19670	19670	19670	19670	0
178	20241112	155600	836417150	19670	19670	19670	19670	0
179	20241112	155500	836417150	19670	19670	19670	19670	0
180	20241112	155400	836417150	19670	19670	19670	19670	0
181	20241112	155300	836417150	19670	19670	19670	19670	0
182	20241112	155200	836417150	19670	19670	19670	19670	600
183	20241112	155100	836417150	19670	19670	19670	19670	0
184	20241112	155000	836417150	19670	19670	19670	19670	0
185	20241112	154900	836417150	19670	19670	19670	19670	0
186	20241112	154800	836417150	19670	19670	19670	19670	0
187	20241112	154700	836417150	19670	19670	19670	19670	0
188	20241112	154600	836417150	19670	19670	19670	19670	0
189	20241112	154500	836417150	19670	19670	19670	19670	0
190	20241112	154400	836417150	19670	19670	19670	19670	0
191	20241112	154300	836417150	19670	19670	19670	19670	0
192	20241112	154200	836417150	19670	19670	19670	19670	0
193	20241112	154100	836417150	19670	19670	19670	19670	0
194	20241112	154000	836417150	19670	19670	19670	19670	0
195	20241112	153900	836417150	19670	19670	19670	19670	0
196	20241112	153800	836417150	19670	19670	19670	19670	0
197	20241112	153700	836417150	19670	19670	19670	19670	0
198	20241112	153600	836417150	19670	19670	19670	19670	0
199	20241112	153500	836417150	19670	19670	19670	19670	0
200	20241112	153400	836417150	19670	19670	19670	19670	0
201	20241112	153300	836417150	19670	19670	19670	19670	0
202	20241112	153200	836417150	19670	19670	19670	19670	0
203	20241112	153100	836417150	19670	19670	19670	19670	0
204	20241112	153000	836417150	19670	19670	19670	19670	600
205	20241112	152900	824615150	19600	19600	19600	19600	0
206	20241112	152800	824615150	19600	19600	19600	19600	0
207	20241112	152700	824615150	19600	19600	19600	19600	0
208	20241112	152600	824615150	19600	19600	19600	19600	0
209	20241112	152500	824615150	19600	19600	19600	19600	0
210	20241112	152400	824615150	19600	19600	19600	19600	0
211	20241112	152300	824615150	19600	19600	19600	19600	0
212	20241112	152200	824615150	19600	19600	19600	19600	0
213	20241112	152100	824615150	19600	19600	19600	19600	0
214	20241112	152000	824615150	19600	19600	19600	19600	0
215	20241112	151900	824615150	19600	19610	19610	19600	128
216	20241112	151800	822105850	19600	19600	19600	19600	32
217	20241112	151700	821478650	19600	19600	19600	19600	11
218	20241112	151600	821263050	19640	19640	19640	19640	0
219	20241112	151500	821263050	19640	19640	19640	19640	176
220	20241112	151400	817806410	19610	19610	19610	19610	0
221	20241112	151300	817806410	19610	19610	19610	19610	1
222	20241112	151200	817786800	19580	19580	19580	19580	0
223	20241112	151100	817786800	19580	19580	19640	19580	231
224	20241112	151000	813257580	19580	19590	19590	19580	20
225	20241112	150900	812865890	19600	19610	19610	19600	5
226	20241112	150800	812767870	19620	19630	19630	19620	4
227	20241112	150700	812689370	19640	19640	19640	19640	0
228	20241112	150600	812689370	19640	19640	19640	19640	1
229	20241112	150500	812669730	19620	19620	19620	19620	1
230	20241112	150400	812650110	19590	19590	19590	19590	0
231	20241112	150300	812650110	19590	19600	19600	19590	480
232	20241112	150200	803245910	19670	19670	19670	19670	19
233	20241112	150100	802872180	19590	19590	19590	19590	0
234	20241112	150000	802872180	19590	19590	19590	19590	5
235	20241112	145900	802774230	19590	19590	19590	19590	0
236	20241112	145800	802774230	19590	19590	19590	19590	0
237	20241112	145700	802774230	19590	19610	19680	19590	1434
238	20241112	145600	774556830	19640	19620	19640	19620	14
239	20241112	145500	774282120	19630	19630	19630	19630	15
240	20241112	145400	773987670	19640	19650	19650	19640	2
241	20241112	145300	773948380	19690	19690	19690	19690	0
242	20241112	145200	773948380	19690	19690	19690	19690	0
243	20241112	145100	773948380	19690	19690	19690	19690	0
244	20241112	145000	773948380	19690	19690	19690	19690	0
245	20241112	144900	773948380	19690	19690	19690	19690	806
246	20241112	144800	758078240	19690	19690	19690	19690	12
247	20241112	144700	757841960	19690	19690	19690	19690	0
248	20241112	144600	757841960	19690	19680	19690	19680	435
249	20241112	144500	749276970	19670	19620	19670	19620	25
250	20241112	144400	748785920	19610	19610	19610	19610	86
251	20241112	144300	747099460	19610	19610	19610	19610	1
252	20241112	144200	747079850	19580	19580	19580	19580	0
253	20241112	144100	747079850	19580	19580	19580	19580	0
254	20241112	144000	747079850	19580	19590	19590	19580	580
255	20241112	143900	735721680	19590	19590	19590	19590	0
256	20241112	143800	735721680	19590	19590	19590	19590	0
257	20241112	143700	735721680	19590	19600	19600	19590	100
258	20241112	143600	733762380	19620	19620	19620	19620	8
259	20241112	143500	733605420	19600	19600	19600	19600	15
260	20241112	143400	733311420	19600	19600	19600	19600	11
261	20241112	143300	733095820	19600	19600	19600	19600	0
262	20241112	143200	733095820	19600	19610	19610	19600	36
263	20241112	143100	732390200	19620	19620	19620	19620	0
264	20241112	143000	732390200	19620	19620	19620	19620	47
265	20241112	142900	731468060	19620	19630	19630	19620	55
266	20241112	142800	730388950	19640	19650	19650	19640	2
267	20241112	142700	730349660	19620	19620	19620	19620	0
268	20241112	142600	730349660	19620	19620	19620	19620	0
269	20241112	142500	730349660	19620	19620	19620	19620	110
270	20241112	142400	728191460	19620	19620	19620	19620	40
271	20241112	142300	727406660	19620	19640	19640	19620	520
272	20241112	142200	717199870	19650	19650	19650	19650	20
273	20241112	142100	716806870	19650	19630	19660	19630	32
274	20241112	142000	716178660	19630	19630	19630	19630	500
275	20241112	141900	706363660	19630	19630	19630	19630	4
276	20241112	141800	706285140	19630	19630	19630	19630	0
277	20241112	141700	706285140	19630	19630	19630	19630	0
278	20241112	141600	706285140	19630	19630	19630	19630	0
279	20241112	141500	706285140	19630	19630	19630	19630	247
280	20241112	141400	701436530	19620	19620	19620	19620	0
281	20241112	141300	701436530	19620	19620	19620	19620	0
282	20241112	141200	701436530	19620	19620	19620	19620	0
283	20241112	141100	701436530	19620	19620	19620	19620	0
284	20241112	141000	701436530	19620	19620	19620	19620	0
285	20241112	140900	701436530	19620	19630	19630	19620	80
286	20241112	140800	699866920	19620	19620	19620	19620	8
287	20241112	140700	699709960	19620	19620	19620	19620	10
288	20241112	140600	699513760	19630	19680	19680	19630	11
289	20241112	140500	699297330	19640	19640	19640	19640	1
290	20241112	140400	699277690	19680	19680	19680	19680	0
291	20241112	140300	699277690	19680	19680	19680	19680	100
292	20241112	140200	697309690	19600	19600	19600	19600	1
293	20241112	140100	697290090	19600	19630	19630	19600	70
294	20241112	140000	695918030	19600	19640	19640	19600	180
295	20241112	135900	692389930	19600	19600	19600	19600	9
296	20241112	135800	692213530	19600	19660	19660	19600	452
297	20241112	135700	683347800	19650	19660	19660	19650	3
298	20241112	135600	683288830	19630	19630	19630	19630	0
299	20241112	135500	683288830	19630	19630	19630	19630	0
300	20241112	135400	683288830	19630	19630	19630	19630	0
301	20241112	135300	683288830	19630	19630	19630	19630	0
302	20241112	135200	683288830	19630	19640	19640	19630	114
303	20241112	135100	681050970	19650	19650	19650	19650	0
304	20241112	135000	681050970	19650	19650	19650	19650	101
305	20241112	134900	679066320	19660	19660	19660	19660	4
306	20241112	134800	678987680	19660	19660	19660	19660	1
307	20241112	134700	678968020	19630	19630	19630	19630	10
308	20241112	134600	678771720	19660	19650	19660	19650	50
309	20241112	134500	677788770	19630	19630	19630	19630	0
310	20241112	134400	677788770	19630	19630	19630	19630	0
311	20241112	134300	677788770	19630	19630	19630	19630	10
312	20241112	134200	677592470	19630	19640	19640	19630	151
313	20241112	134100	674627830	19650	19650	19650	19650	165
314	20241112	134000	671385580	19660	19680	19680	19660	80
315	20241112	133900	669812750	19660	19660	19660	19660	0
316	20241112	133800	669812750	19660	19670	19670	19660	10
317	20241112	133700	669616140	19650	19650	19650	19650	0
318	20241112	133600	669616140	19650	19650	19650	19650	6
319	20241112	133500	669498240	19650	19680	19680	19650	30
320	20241112	133400	668908680	19720	19720	19720	19720	0
321	20241112	133300	668908680	19720	19720	19720	19720	5
322	20241112	133200	668810080	19670	19670	19670	19670	0
323	20241112	133100	668810080	19670	19670	19670	19670	0
324	20241112	133000	668810080	19670	19670	19670	19670	1
325	20241112	132900	668790410	19640	19640	19640	19640	0
326	20241112	132800	668790410	19640	19640	19640	19640	0
327	20241112	132700	668790410	19640	19640	19640	19640	0
328	20241112	132600	668790410	19640	19640	19640	19640	0
329	20241112	132500	668790410	19640	19640	19640	19640	0
330	20241112	132400	668790410	19640	19640	19640	19640	0
331	20241112	132300	668790410	19640	19640	19640	19640	0
332	20241112	132200	668790410	19640	19640	19640	19640	0
333	20241112	132100	668790410	19640	19640	19640	19640	0
334	20241112	132000	668790410	19640	19640	19640	19640	0
335	20241112	131900	668790410	19640	19640	19640	19640	0
336	20241112	131800	668790410	19640	19640	19640	19640	230
337	20241112	131700	664273210	19640	19650	19710	19640	108
338	20241112	131600	662145150	19630	19640	19640	19630	130
339	20241112	131500	659592920	19650	19660	19730	19650	31
340	20241112	131400	658983330	19650	19650	19650	19650	0
341	20241112	131300	658983330	19650	19650	19650	19650	4
342	20241112	131200	658904730	19650	19670	19670	19650	8
343	20241112	131100	658747500	19680	19720	19720	19650	173
344	20241112	131000	655344840	19710	19710	19710	19710	6
345	20241112	130900	655226580	19690	19690	19690	19690	0
346	20241112	130800	655226580	19690	19690	19690	19690	0
347	20241112	130700	655226580	19690	19690	19690	19690	12
348	20241112	130600	654990300	19690	19690	19690	19690	0
349	20241112	130500	654990300	19690	19690	19690	19690	0
350	20241112	130400	654990300	19690	19690	19690	19690	0
351	20241112	130300	654990300	19690	19690	19690	19690	13
352	20241112	130200	654734330	19660	19660	19660	19660	0
353	20241112	130100	654734330	19660	19660	19660	19660	0
354	20241112	130000	654734330	19660	19660	19660	19660	0
355	20241112	125900	654734330	19660	19660	19660	19660	0
356	20241112	125800	654734330	19660	19660	19660	19660	0
357	20241112	125700	654734330	19660	19660	19660	19660	0
358	20241112	125600	654734330	19660	19660	19660	19660	0
359	20241112	125500	654734330	19660	19660	19660	19660	0
360	20241112	125400	654734330	19660	19660	19660	19660	0
361	20241112	125300	654734330	19660	19660	19660	19660	1
362	20241112	125200	654714670	19640	19640	19640	19640	0
363	20241112	125100	654714670	19640	19640	19640	19640	0
364	20241112	125000	654714670	19640	19640	19640	19640	1
365	20241112	124900	654695030	19650	19650	19650	19650	1
366	20241112	124800	654675380	19700	19700	19700	19700	11
367	20241112	124700	654458680	19610	19620	19620	19610	318
368	20241112	124600	648222680	19620	19680	19680	19620	121
369	20241112	124500	645847830	19700	19700	19700	19700	0
370	20241112	124400	645847830	19700	19700	19700	19700	0
371	20241112	124300	645847830	19700	19700	19700	19700	0
372	20241112	124200	645847830	19700	19700	19700	19700	0
373	20241112	124100	645847830	19700	19690	19700	19690	151
374	20241112	124000	642873140	19700	19700	19700	19700	0
375	20241112	123900	642873140	19700	19700	19700	19700	0
376	20241112	123800	642873140	19700	19700	19700	19700	0
377	20241112	123700	642873140	19700	19700	19700	19700	0
378	20241112	123600	642873140	19700	19700	19700	19700	2
379	20241112	123500	642833740	19720	19720	19720	19720	9
380	20241112	123400	642656260	19690	19690	19690	19690	1
381	20241112	123300	642636570	19650	19650	19650	19650	0
382	20241112	123200	642636570	19650	19650	19650	19650	0
383	20241112	123100	642636570	19650	19650	19650	19650	0
384	20241112	123000	642636570	19650	19650	19650	19650	0
385	20241112	122900	642636570	19650	19670	19670	19650	50
386	20241112	122800	641654020	19610	19650	19680	19600	973
387	20241112	122700	622578250	19640	19640	19640	19640	80
388	20241112	122600	621007050	19730	19730	19730	19730	6
389	20241112	122500	620888670	19630	19660	19660	19630	1000
390	20241112	122400	601246950	19650	19740	19740	19650	700
391	20241112	122300	587469190	19750	19840	19840	19750	300
392	20241112	122200	581540120	19850	19850	19850	19850	0
393	20241112	122100	581540120	19850	19850	19850	19850	0
394	20241112	122000	581540120	19850	19850	19850	19850	1
395	20241112	121900	581520270	19870	19860	19900	19860	9
396	20241112	121800	581341340	19860	19860	19860	19860	24
397	20241112	121700	580864700	19850	19850	19850	19850	0
398	20241112	121600	580864700	19850	19850	19850	19850	0
399	20241112	121500	580864700	19850	19850	19850	19850	1
400	20241112	121400	580844850	19780	19780	19780	19780	0
401	20241112	121300	580844850	19780	19780	19780	19780	80
402	20241112	121200	579262450	19800	19800	19800	19800	0
403	20241112	121100	579262450	19800	19800	19800	19800	514
404	20241112	121000	569085250	19800	19830	19830	19800	486
405	20241112	120900	559462400	19800	19800	19800	19800	0
406	20241112	120800	559462400	19800	19800	19800	19800	159
407	20241112	120700	556314200	19800	19800	19800	19800	0
408	20241112	120600	556314200	19800	19800	19800	19800	0
409	20241112	120500	556314200	19800	19800	19800	19800	241
410	20241112	120400	551542400	19800	19800	19800	19800	100
411	20241112	120300	549562400	19790	19810	19810	19790	3
412	20241112	120200	549503000	19850	19850	19850	19850	0
413	20241112	120100	549503000	19850	19850	19850	19850	0
414	20241112	120000	549503000	19850	19850	19850	19850	0
415	20241112	115900	549503000	19850	19850	19850	19850	0
416	20241112	115800	549503000	19850	19850	19850	19850	55
417	20241112	115700	548411250	19850	19790	19850	19790	2
418	20241112	115600	548371610	19810	19810	19810	19810	0
419	20241112	115500	548371610	19810	19810	19810	19810	1
420	20241112	115400	548351800	19810	19810	19810	19810	0
421	20241112	115300	548351800	19810	19810	19810	19810	0
422	20241112	115200	548351800	19810	19810	19810	19810	0
423	20241112	115100	548351800	19810	19810	19810	19810	0
424	20241112	115000	548351800	19810	19810	19810	19810	16
425	20241112	114900	548034840	19810	19810	19810	19810	1
426	20241112	114800	548015030	19780	19780	19780	19780	0
427	20241112	114700	548015030	19780	19780	19780	19780	0
428	20241112	114600	548015030	19780	19780	19780	19780	0
429	20241112	114500	548015030	19780	19780	19780	19780	0
430	20241112	114400	548015030	19780	19780	19780	19780	0
431	20241112	114300	548015030	19780	19780	19780	19780	1
432	20241112	114200	547995250	19760	19840	19840	19760	5
433	20241112	114100	547896310	19770	19770	19770	19770	0
434	20241112	114000	547896310	19770	19770	19770	19770	1
435	20241112	113900	547876540	19790	19790	19790	19790	0
436	20241112	113800	547876540	19790	19790	19790	19790	0
437	20241112	113700	547876540	19790	19770	19790	19770	2
438	20241112	113600	547836980	19750	19810	19810	19750	501
439	20241112	113500	537941970	19760	19760	19760	19760	300
440	20241112	113400	532013970	19770	19790	19790	19770	200
441	20241112	113300	528059380	20000	20000	20000	20000	0
442	20241112	113200	528059380	20000	20000	20000	20000	5
443	20241112	113100	527959380	20000	20000	20000	20000	15
444	20241112	113000	527659380	20000	19790	20000	19790	30
445	20241112	112900	527061620	19750	19760	19760	19750	50
446	20241112	112800	526074110	19750	19750	19750	19750	500
447	20241112	112700	516199110	19740	19740	19740	19740	1
448	20241112	112600	516179370	19780	19750	19780	19750	148
449	20241112	112500	513255670	19750	19810	19810	19750	506
450	20241112	112400	503254600	19810	19830	19830	19810	114
451	20241112	112300	500994140	19830	19840	19840	19830	13
452	20241112	112200	500736230	19840	19840	19840	19840	0
453	20241112	112100	500736230	19840	19840	19840	19840	5
454	20241112	112000	500637030	19860	19860	19860	19860	15
455	20241112	111900	500339130	19850	19850	19850	19850	0
456	20241112	111800	500339130	19850	19880	19880	19840	197
457	20241112	111700	496424710	19880	19900	19900	19880	108
458	20241112	111600	494276820	19910	19910	19910	19910	0
459	20241112	111500	494276820	19910	19940	19940	19910	2
460	20241112	111400	494236970	19930	19930	19930	19930	0
461	20241112	111300	494236970	19930	19930	19930	19930	8
462	20241112	111200	494077530	19930	19930	19930	19930	8
463	20241112	111100	493918090	19930	19930	19930	19930	0
464	20241112	111000	493918090	19930	19930	19930	19930	2
465	20241112	110900	493878230	19870	19870	19870	19870	0
466	20241112	110800	493878230	19870	19870	19870	19870	0
467	20241112	110700	493878230	19870	19870	19870	19870	64
468	20241112	110600	492606550	19840	19840	19840	19840	0
469	20241112	110500	492606550	19840	19840	19840	19840	7
470	20241112	110400	492467670	19840	19840	19840	19840	0
471	20241112	110300	492467670	19840	19840	19840	19840	5
472	20241112	110200	492368470	19850	19850	19850	19850	1
473	20241112	110100	492348620	19860	19870	19870	19860	200
474	20241112	110000	488375140	19870	19880	19880	19870	10
475	20241112	105900	488176400	19930	19880	19930	19880	7
476	20241112	105800	488037190	20000	20000	20000	20000	0
477	20241112	105700	488037190	20000	20000	20000	20000	100
478	20241112	105600	486037190	19870	19870	19870	19870	0
479	20241112	105500	486037190	19870	20000	20000	19870	3
480	20241112	105400	485977450	20000	19910	20000	19910	1300
481	20241112	105300	459994480	19910	19910	19910	19910	9
482	20241112	105200	459815290	19870	19870	19870	19870	0
483	20241112	105100	459815290	19870	19910	19910	19870	55
484	20241112	105000	458722010	19910	19870	19950	19870	73
485	20241112	104900	457270260	19870	19870	19870	19870	100
486	20241112	104800	455283260	19870	19870	19870	19870	0
487	20241112	104700	455283260	19870	19840	19870	19840	2
488	20241112	104600	455243550	19820	19820	19820	19820	0
489	20241112	104500	455243550	19820	19820	19820	19820	25
490	20241112	104400	454748050	19820	19860	19860	19820	11
491	20241112	104300	454529990	19820	19830	19850	19820	82
492	20241112	104200	452903760	19830	19830	19830	19830	0
493	20241112	104100	452903760	19830	19830	19830	19830	5
494	20241112	104000	452804610	19810	19810	19810	19810	0
495	20241112	103900	452804610	19810	19800	19830	19800	3
496	20241112	103800	452745170	19830	19830	19830	19830	0
497	20241112	103700	452745170	19830	19830	19830	19800	5
498	20241112	103600	452646080	19790	19800	19820	19790	5
499	20241112	103500	452547050	19770	19770	19770	19770	0
500	20241112	103400	452547050	19770	19770	19770	19770	0
501	20241112	103300	452547050	19770	19800	19800	19760	172
502	20241112	103200	449147660	19830	19830	19830	19830	0
503	20241112	103100	449147660	19830	19830	19830	19830	1
504	20241112	103000	449127830	19810	19800	19830	19800	3
505	20241112	102900	449068390	19830	19830	19830	19830	0
506	20241112	102800	449068390	19830	19830	19830	19830	1
507	20241112	102700	449048560	19800	19800	19820	19800	12
508	20241112	102600	448810940	19790	19790	19790	19790	0
509	20241112	102500	448810940	19790	19780	19790	19770	121
510	20241112	102400	446418490	19790	19790	19790	19790	1
511	20241112	102300	446398700	19800	19800	19800	19800	18
512	20241112	102200	446042300	19800	19800	19800	19800	0
513	20241112	102100	446042300	19800	19800	19810	19800	3
514	20241112	102000	445982890	19790	19820	19820	19790	11
515	20241112	101900	445765000	19820	19820	19820	19820	16
516	20241112	101800	445447880	19830	19830	19830	19830	100
517	20241112	101700	443464880	19770	19750	19770	19750	209
518	20241112	101600	439332970	19770	19770	19770	19770	1
519	20241112	101500	439313200	19740	19740	19740	19740	9
520	20241112	101400	439135540	19740	19740	19740	19740	1
521	20241112	101300	439115800	19770	19770	19770	19770	0
522	20241112	101200	439115800	19770	19730	19770	19730	2
523	20241112	101100	439076300	19730	19730	19730	19730	0
524	20241112	101000	439076300	19730	19750	19750	19730	228
525	20241112	100900	434575510	19770	19750	19770	19750	12
526	20241112	100800	434338290	19770	19760	19770	19760	2
527	20241112	100700	434298760	19770	19780	19780	19770	5
528	20241112	100600	434199870	19800	19800	19800	19800	0
529	20241112	100500	434199870	19800	19770	19800	19770	240
530	20241112	100400	429452040	19770	19770	19770	19770	0
531	20241112	100300	429452040	19770	19770	19770	19770	11
532	20241112	100200	429234570	19750	19750	19750	19750	0
533	20241112	100100	429234570	19750	19760	19760	19750	34
534	20241112	100000	428562970	19750	19750	19750	19750	463
535	20241112	095900	419418720	19690	19690	19690	19690	0
536	20241112	095800	419418720	19690	19690	19690	19680	3
537	20241112	095700	419359660	19670	19670	19670	19670	0
538	20241112	095600	419359660	19670	19670	19670	19670	0
539	20241112	095500	419359660	19670	19670	19670	19670	0
540	20241112	095400	419359660	19670	19670	19670	19670	1
541	20241112	095300	419339990	19670	19630	19670	19630	1123
542	20241112	095200	397272320	19630	19660	19670	19630	240
543	20241112	095100	392558220	19670	19650	19670	19650	2
544	20241112	095000	392518900	19640	19680	19690	19640	232
545	20241112	094900	387961800	19680	19680	19680	19680	2
546	20241112	094800	387922440	19680	19700	19700	19680	19
547	20241112	094700	387548480	19730	19690	19730	19690	4
548	20241112	094600	387469630	19710	19710	19710	19710	0
549	20241112	094500	387469630	19710	19710	19710	19710	39
550	20241112	094400	386700940	19710	19710	19710	19710	125
551	20241112	094300	384237190	19710	19770	19770	19710	79
552	20241112	094200	382679990	19790	19790	19790	19790	43
553	20241112	094100	381829020	19800	19800	19800	19800	0
554	20241112	094000	381829020	19800	19710	19800	19710	265
555	20241112	093900	376597910	19710	19640	19710	19640	472
556	20241112	093800	367311560	19640	19640	19640	19640	20
557	20241112	093700	366918760	19640	19640	19640	19640	725
558	20241112	093600	352679760	19640	19710	19710	19640	199
559	20241112	093500	348771100	19720	19710	19720	19710	119
560	20241112	093400	346425530	19710	19680	19710	19650	3
561	20241112	093300	346366490	19640	19640	19640	19610	201
562	20241112	093200	342424370	19690	19700	19700	19650	374
563	20241112	093100	335071410	19710	19730	19750	19710	8
564	20241112	093000	334913510	19830	19700	19830	19680	872
565	20241112	092900	317722380	19680	19680	19680	19680	0
566	20241112	092800	317722380	19680	19650	19830	19650	1254
567	20241112	092700	292968650	19640	19660	19660	19640	271
568	20241112	092600	287644820	19700	19680	19700	19680	21
569	20241112	092500	287231330	19690	19710	19710	19680	12
570	20241112	092400	286995130	19660	19630	19660	19630	62
571	20241112	092300	285777510	19640	19640	19660	19640	5
572	20241112	092200	285679260	19630	19690	19690	19600	2145
573	20241112	092100	243531890	19700	19790	19790	19700	3107
574	20241112	092000	182226170	19790	19790	19790	19790	0
575	20241112	091900	182226170	19790	19790	19800	19790	438
576	20241112	091800	173557110	19800	19820	19820	19800	91
577	20241112	091700	171755240	19780	19780	19780	19780	0
578	20241112	091600	171755240	19780	19810	19820	19780	2784
579	20241112	091500	116630530	19820	19880	19900	19810	170
580	20241112	091400	113257670	19880	19920	19940	19880	360
581	20241112	091300	106087720	19940	19920	19940	19920	2
582	20241112	091200	106047860	19910	19920	19990	19910	322
583	20241112	091100	99635250	19910	19910	19910	19910	0
584	20241112	091000	99635250	19910	19980	19990	19900	779
585	20241112	090900	84124880	19940	20000	20150	19940	1687
586	20241112	090800	50422850	20050	20050	20050	20050	11
587	20241112	090700	50202300	20050	20200	20200	20050	515
588	20241112	090600	39850800	20300	20100	20300	20000	1076
589	20241112	090500	18271350	20050	20100	20100	20050	200
590	20241112	090400	14259050	20100	20250	20250	20100	251
591	20241112	090300	9210900	20250	20250	20250	20250	10
592	20241112	090200	9008400	20250	20250	20250	20250	0
593	20241112	090100	9008400	20250	20250	20250	20250	0
594	20241112	090000	9008400	20250	20050	20250	20050	448