KissMeData/007810/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	184900	1504693870	9200	9200	9200	9200	1967
3	20241111	184800	1504693870	9200	9200	9200	9200	0
4	20241111	184700	1504693870	9200	9200	9200	9200	0
5	20241111	184600	1504693870	9200	9200	9200	9200	0
6	20241111	184500	1504693870	9200	9200	9200	9200	0
7	20241111	184400	1504693870	9200	9200	9200	9200	0
8	20241111	184300	1504693870	9200	9200	9200	9200	0
9	20241111	184200	1504693870	9200	9200	9200	9200	0
10	20241111	184100	1504693870	9200	9200	9200	9200	0
11	20241111	184000	1504693870	9200	9200	9200	9200	0
12	20241111	183900	1504693870	9200	9200	9200	9200	0
13	20241111	183800	1504693870	9200	9200	9200	9200	0
14	20241111	183700	1504693870	9200	9200	9200	9200	0
15	20241111	183600	1504693870	9200	9200	9200	9200	0
16	20241111	183500	1504693870	9200	9200	9200	9200	0
17	20241111	183400	1504693870	9200	9200	9200	9200	0
18	20241111	183300	1504693870	9200	9200	9200	9200	0
19	20241111	183200	1504693870	9200	9200	9200	9200	0
20	20241111	183100	1504693870	9200	9200	9200	9200	0
21	20241111	183000	1504693870	9200	9200	9200	9200	0
22	20241111	182900	1504693870	9200	9200	9200	9200	0
23	20241111	182800	1504693870	9200	9200	9200	9200	0
24	20241111	182700	1504693870	9200	9200	9200	9200	0
25	20241111	182600	1504693870	9200	9200	9200	9200	0
26	20241111	182500	1504693870	9200	9200	9200	9200	0
27	20241111	182400	1504693870	9200	9200	9200	9200	0
28	20241111	182300	1504693870	9200	9200	9200	9200	0
29	20241111	182200	1504693870	9200	9200	9200	9200	0
30	20241111	182100	1504693870	9200	9200	9200	9200	0
31	20241111	182000	1504693870	9200	9200	9200	9200	0
32	20241111	181900	1504693870	9200	9200	9200	9200	1967
33	20241111	181800	1504693870	9200	9200	9200	9200	0
34	20241111	181700	1504693870	9200	9200	9200	9200	0
35	20241111	181600	1504693870	9200	9200	9200	9200	0
36	20241111	181500	1504693870	9200	9200	9200	9200	0
37	20241111	181400	1504693870	9200	9200	9200	9200	0
38	20241111	181300	1504693870	9200	9200	9200	9200	0
39	20241111	181200	1504693870	9200	9200	9200	9200	0
40	20241111	181100	1504693870	9200	9200	9200	9200	0
41	20241111	181000	1504693870	9200	9200	9200	9200	0
42	20241111	180900	1504693870	9200	9200	9200	9200	0
43	20241111	180800	1504693870	9200	9200	9200	9200	0
44	20241111	180700	1504693870	9200	9200	9200	9200	0
45	20241111	180600	1504693870	9200	9200	9200	9200	0
46	20241111	180500	1504693870	9200	9200	9200	9200	0
47	20241111	180400	1504693870	9200	9200	9200	9200	0
48	20241111	180300	1504693870	9200	9200	9200	9200	0
49	20241111	180200	1504693870	9200	9200	9200	9200	0
50	20241111	180100	1504693870	9200	9200	9200	9200	0
51	20241111	180000	1504693870	9200	9200	9200	9200	0
52	20241111	175900	1504693870	9200	9200	9200	9200	0
53	20241111	175800	1504693870	9200	9200	9200	9200	0
54	20241111	175700	1504693870	9200	9200	9200	9200	0
55	20241111	175600	1504693870	9200	9200	9200	9200	0
56	20241111	175500	1504693870	9200	9200	9200	9200	0
57	20241111	175400	1504693870	9200	9200	9200	9200	0
58	20241111	175300	1504693870	9200	9200	9200	9200	0
59	20241111	175200	1504693870	9200	9200	9200	9200	0
60	20241111	175100	1504693870	9200	9200	9200	9200	0
61	20241111	175000	1504693870	9200	9200	9200	9200	0
62	20241111	174900	1504693870	9200	9200	9200	9200	1967
63	20241111	174800	1504693870	9200	9200	9200	9200	0
64	20241111	174700	1504693870	9200	9200	9200	9200	0
65	20241111	174600	1504693870	9200	9200	9200	9200	0
66	20241111	174500	1504693870	9200	9200	9200	9200	0
67	20241111	174400	1504693870	9200	9200	9200	9200	0
68	20241111	174300	1504693870	9200	9200	9200	9200	0
69	20241111	174200	1504693870	9200	9200	9200	9200	0
70	20241111	174100	1504693870	9200	9200	9200	9200	0
71	20241111	174000	1504693870	9200	9200	9200	9200	0
72	20241111	173900	1504693870	9200	9200	9200	9200	0
73	20241111	173800	1504693870	9200	9200	9200	9200	0
74	20241111	173700	1504693870	9200	9200	9200	9200	0
75	20241111	173600	1504693870	9200	9200	9200	9200	0
76	20241111	173500	1504693870	9200	9200	9200	9200	0
77	20241111	173400	1504693870	9200	9200	9200	9200	0
78	20241111	173300	1504693870	9200	9200	9200	9200	0
79	20241111	173200	1504693870	9200	9200	9200	9200	0
80	20241111	173100	1504693870	9200	9200	9200	9200	0
81	20241111	173000	1504693870	9200	9200	9200	9200	0
82	20241111	172900	1504693870	9200	9200	9200	9200	0
83	20241111	172800	1504693870	9200	9200	9200	9200	0
84	20241111	172700	1504693870	9200	9200	9200	9200	0
85	20241111	172600	1504693870	9200	9200	9200	9200	0
86	20241111	172500	1504693870	9200	9200	9200	9200	0
87	20241111	172400	1504693870	9200	9200	9200	9200	0
88	20241111	172300	1504693870	9200	9200	9200	9200	0
89	20241111	172200	1504693870	9200	9200	9200	9200	0
90	20241111	172100	1504693870	9200	9200	9200	9200	0
91	20241111	172000	1504693870	9200	9200	9200	9200	0
92	20241111	171900	1504693870	9200	9200	9200	9200	1967
93	20241111	171800	1504693870	9200	9200	9200	9200	0
94	20241111	171700	1504693870	9200	9200	9200	9200	0
95	20241111	171600	1504693870	9200	9200	9200	9200	0
96	20241111	171500	1504693870	9200	9200	9200	9200	0
97	20241111	171400	1504693870	9200	9200	9200	9200	0
98	20241111	171300	1504693870	9200	9200	9200	9200	0
99	20241111	171200	1504693870	9200	9200	9200	9200	0
100	20241111	171100	1504693870	9200	9200	9200	9200	0
101	20241111	171000	1504693870	9200	9200	9200	9200	0
102	20241111	170900	1504693870	9200	9200	9200	9200	0
103	20241111	170800	1504693870	9200	9200	9200	9200	0
104	20241111	170700	1504693870	9200	9200	9200	9200	0
105	20241111	170600	1504693870	9200	9200	9200	9200	0
106	20241111	170500	1504693870	9200	9200	9200	9200	0
107	20241111	170400	1504693870	9200	9200	9200	9200	0
108	20241111	170300	1504693870	9200	9200	9200	9200	0
109	20241111	170200	1504693870	9200	9200	9200	9200	0
110	20241111	170100	1504693870	9200	9200	9200	9200	0
111	20241111	170000	1504693870	9200	9200	9200	9200	0
112	20241111	165900	1504693870	9200	9200	9200	9200	0
113	20241111	165800	1504693870	9200	9200	9200	9200	0
114	20241111	165700	1504693870	9200	9200	9200	9200	0
115	20241111	165600	1504693870	9200	9200	9200	9200	0
116	20241111	165500	1504693870	9200	9200	9200	9200	0
117	20241111	165400	1504693870	9200	9200	9200	9200	0
118	20241111	165300	1504693870	9200	9200	9200	9200	0
119	20241111	165200	1504693870	9200	9200	9200	9200	0
120	20241111	165100	1504693870	9200	9200	9200	9200	0
121	20241111	165000	1504693870	9200	9200	9200	9200	0
122	20241111	164900	1504693870	9200	9200	9200	9200	1967
123	20241111	164800	1504693870	9200	9200	9200	9200	0
124	20241111	164700	1504693870	9200	9200	9200	9200	0
125	20241111	164600	1504693870	9200	9200	9200	9200	0
126	20241111	164500	1504693870	9200	9200	9200	9200	0
127	20241111	164400	1504693870	9200	9200	9200	9200	0
128	20241111	164300	1504693870	9200	9200	9200	9200	0
129	20241111	164200	1504693870	9200	9200	9200	9200	0
130	20241111	164100	1504693870	9200	9200	9200	9200	0
131	20241111	164000	1504693870	9200	9200	9200	9200	0
132	20241111	163900	1504693870	9200	9200	9200	9200	0
133	20241111	163800	1504693870	9200	9200	9200	9200	0
134	20241111	163700	1504693870	9200	9200	9200	9200	0
135	20241111	163600	1504693870	9200	9200	9200	9200	0
136	20241111	163500	1504693870	9200	9200	9200	9200	0
137	20241111	163400	1504693870	9200	9200	9200	9200	0
138	20241111	163300	1504693870	9200	9200	9200	9200	0
139	20241111	163200	1504693870	9200	9200	9200	9200	0
140	20241111	163100	1504693870	9200	9200	9200	9200	0
141	20241111	163000	1504693870	9200	9200	9200	9200	0
142	20241111	162900	1504693870	9200	9200	9200	9200	0
143	20241111	162800	1504693870	9200	9200	9200	9200	0
144	20241111	162700	1504693870	9200	9200	9200	9200	0
145	20241111	162600	1504693870	9200	9200	9200	9200	0
146	20241111	162500	1504693870	9200	9200	9200	9200	0
147	20241111	162400	1504693870	9200	9200	9200	9200	0
148	20241111	162300	1504693870	9200	9200	9200	9200	0
149	20241111	162200	1504693870	9200	9200	9200	9200	0
150	20241111	162100	1504693870	9200	9200	9200	9200	0
151	20241111	162000	1504693870	9200	9200	9200	9200	0
152	20241111	161900	1504693870	9200	9200	9200	9200	1967
153	20241111	161800	1504693870	9200	9200	9200	9200	0
154	20241111	161700	1504693870	9200	9200	9200	9200	0
155	20241111	161600	1504693870	9200	9200	9200	9200	0
156	20241111	161500	1504693870	9200	9200	9200	9200	0
157	20241111	161400	1504693870	9200	9200	9200	9200	0
158	20241111	161300	1504693870	9200	9200	9200	9200	0
159	20241111	161200	1504693870	9200	9200	9200	9200	0
160	20241111	161100	1504693870	9200	9200	9200	9200	0
161	20241111	161000	1504693870	9200	9200	9200	9200	0
162	20241111	160900	1504693870	9200	9200	9200	9200	0
163	20241111	160800	1504693870	9200	9200	9200	9200	0
164	20241111	160700	1504693870	9200	9200	9200	9200	0
165	20241111	160600	1504693870	9200	9200	9200	9200	0
166	20241111	160500	1504693870	9200	9200	9200	9200	0
167	20241111	160400	1504693870	9200	9200	9200	9200	0
168	20241111	160300	1504693870	9200	9200	9200	9200	0
169	20241111	160200	1504693870	9200	9200	9200	9200	0
170	20241111	160100	1504693870	9200	9200	9200	9200	0
171	20241111	160000	1504693870	9200	9200	9200	9200	0
172	20241111	155900	1504693870	9200	9200	9200	9200	0
173	20241111	155800	1504693870	9200	9200	9200	9200	0
174	20241111	155700	1504693870	9200	9200	9200	9200	0
175	20241111	155600	1504693870	9200	9200	9200	9200	0
176	20241111	155500	1504693870	9200	9200	9200	9200	0
177	20241111	155400	1504693870	9200	9200	9200	9200	0
178	20241111	155300	1504693870	9200	9200	9200	9200	0
179	20241111	155200	1504693870	9200	9200	9200	9200	0
180	20241111	155100	1504693870	9200	9200	9200	9200	0
181	20241111	155000	1504693870	9200	9200	9200	9200	0
182	20241111	154900	1504693870	9200	9200	9200	9200	1967
183	20241111	154800	1504693870	9200	9200	9200	9200	0
184	20241111	154700	1504693870	9200	9200	9200	9200	0
185	20241111	154600	1504693870	9200	9200	9200	9200	0
186	20241111	154500	1504693870	9200	9200	9200	9200	0
187	20241111	154400	1504693870	9200	9200	9200	9200	0
188	20241111	154300	1504693870	9200	9200	9200	9200	0
189	20241111	154200	1504693870	9200	9200	9200	9200	0
190	20241111	154100	1504693870	9200	9200	9200	9200	0
191	20241111	154000	1504693870	9200	9200	9200	9200	0
192	20241111	153900	1504693870	9200	9200	9200	9200	0
193	20241111	153800	1504693870	9200	9200	9200	9200	0
194	20241111	153700	1504693870	9200	9200	9200	9200	0
195	20241111	153600	1504693870	9200	9200	9200	9200	0
196	20241111	153500	1504693870	9200	9200	9200	9200	0
197	20241111	153400	1504693870	9200	9200	9200	9200	0
198	20241111	153300	1504693870	9200	9200	9200	9200	0
199	20241111	153200	1504693870	9200	9200	9200	9200	0
200	20241111	153100	1504693870	9200	9200	9200	9200	0
201	20241111	153000	1504693870	9200	9200	9200	9200	1967
202	20241111	152900	1486597470	9230	9230	9230	9230	0
203	20241111	152800	1486597470	9230	9230	9230	9230	0
204	20241111	152700	1486597470	9230	9230	9230	9230	0
205	20241111	152600	1486597470	9230	9230	9230	9230	0
206	20241111	152500	1486597470	9230	9230	9230	9230	0
207	20241111	152400	1486597470	9230	9230	9230	9230	0
208	20241111	152300	1486597470	9230	9230	9230	9230	0
209	20241111	152200	1486597470	9230	9230	9230	9230	0
210	20241111	152100	1486597470	9230	9230	9230	9230	0
211	20241111	152000	1486597470	9230	9230	9230	9230	0
212	20241111	151900	1486597470	9230	9220	9230	9170	117
213	20241111	151800	1485522640	9230	9170	9230	9170	8
214	20241111	151700	1485449220	9170	9230	9230	9170	45
215	20241111	151600	1485035750	9230	9220	9230	9170	102
216	20241111	151500	1484095160	9220	9160	9220	9160	56
217	20241111	151400	1483579380	9220	9210	9220	9210	151
218	20241111	151300	1482188620	9210	9210	9210	9210	5
219	20241111	151200	1482142570	9220	9210	9220	9160	322
220	20241111	151100	1479184270	9220	9220	9220	9220	123
221	20241111	151000	1478050210	9220	9170	9220	9170	161
222	20241111	150900	1476565840	9220	9220	9220	9220	76
223	20241111	150800	1475865120	9230	9180	9230	9180	1136
224	20241111	150700	1465403620	9170	9180	9180	9170	626
225	20241111	150600	1459661270	9200	9180	9200	9180	122
226	20241111	150500	1458539730	9200	9200	9200	9200	56
227	20241111	150400	1458024530	9190	9200	9200	9190	57
228	20241111	150300	1457500230	9170	9170	9170	9170	32
229	20241111	150200	1457206790	9200	9200	9200	9200	46
230	20241111	150100	1456783590	9160	9190	9190	9160	1711
231	20241111	150000	1441088000	9190	9190	9190	9190	665
232	20241111	145900	1434976650	9210	9210	9210	9210	56
233	20241111	145800	1434460890	9190	9200	9200	9190	93
234	20241111	145700	1433605430	9200	9200	9200	9200	23
235	20241111	145600	1433393830	9210	9190	9210	9190	284
236	20241111	145500	1430780950	9200	9200	9200	9200	48
237	20241111	145400	1430339350	9200	9200	9200	9200	33
238	20241111	145300	1430035750	9230	9230	9230	9230	46
239	20241111	145200	1429611170	9230	9230	9230	9230	46
240	20241111	145100	1429186590	9190	9230	9230	9190	434
241	20241111	145000	1425192150	9230	9230	9230	9230	0
242	20241111	144900	1425192150	9230	9230	9230	9230	46
243	20241111	144800	1424767570	9240	9240	9240	9240	46
244	20241111	144700	1424342530	9190	9230	9230	9190	512
245	20241111	144600	1419635510	9240	9240	9240	9240	817
246	20241111	144500	1412086430	9210	9240	9240	9210	79
247	20241111	144400	1411357460	9210	9240	9240	9210	9
248	20241111	144300	1411274540	9240	9190	9240	9190	685
249	20241111	144200	1404974120	9190	9190	9190	9190	46
250	20241111	144100	1404551380	9200	9200	9200	9200	0
251	20241111	144000	1404551380	9200	9200	9200	9200	46
252	20241111	143900	1404128180	9200	9200	9200	9200	47
253	20241111	143800	1403695780	9200	9200	9200	9170	2048
254	20241111	143700	1384912090	9200	9200	9200	9200	0
255	20241111	143600	1384912090	9200	9200	9200	9180	149
256	20241111	143500	1383542670	9180	9180	9200	9180	87
257	20241111	143400	1382743070	9180	9180	9180	9180	0
258	20241111	143300	1382743070	9180	9180	9200	9180	78
259	20241111	143200	1382026110	9200	9200	9200	9180	814
260	20241111	143100	1374540060	9200	9200	9200	9200	0
261	20241111	143000	1374540060	9200	9200	9200	9200	46
262	20241111	142900	1374116860	9200	9200	9200	9200	47
263	20241111	142800	1373684460	9180	9200	9200	9180	391
264	20241111	142700	1370092930	9200	9200	9200	9200	0
265	20241111	142600	1370092930	9200	9200	9200	9200	46
266	20241111	142500	1369669730	9200	9200	9200	9200	46
267	20241111	142400	1369246530	9180	9180	9180	9180	10
268	20241111	142300	1369154730	9200	9190	9200	9190	64
269	20241111	142200	1368566110	9190	9200	9200	9180	85
270	20241111	142100	1367784670	9200	9200	9200	9200	76
271	20241111	142000	1367085470	9200	9190	9200	9190	115
272	20241111	141900	1366028050	9200	9200	9200	9200	57
273	20241111	141800	1365503650	9200	9200	9200	9200	20
274	20241111	141700	1365319650	9200	9190	9200	9190	51
275	20241111	141600	1364850490	9190	9200	9200	9190	52
276	20241111	141500	1364372150	9180	9200	9200	9180	76
277	20241111	141400	1363673350	9200	9200	9200	9200	41
278	20241111	141300	1363296150	9200	9190	9200	9190	73
279	20241111	141200	1362624560	9200	9190	9200	9190	737
280	20241111	141100	1355845560	9190	9190	9190	9190	26
281	20241111	141000	1355606620	9190	9190	9190	9190	46
282	20241111	140900	1355183880	9190	9190	9200	9190	56
283	20241111	140800	1354668780	9200	9200	9200	9200	3
284	20241111	140700	1354641180	9200	9200	9200	9200	46
285	20241111	140600	1354217980	9170	9200	9200	9170	1053
286	20241111	140500	1344549950	9190	9200	9200	9190	170
287	20241111	140400	1342986140	9200	9200	9200	9200	1
288	20241111	140300	1342976940	9200	9200	9200	9200	79
289	20241111	140200	1342250140	9200	9200	9200	9200	46
290	20241111	140100	1341826940	9200	9200	9200	9200	0
291	20241111	140000	1341826940	9200	9200	9200	9200	46
292	20241111	135900	1341403740	9190	9200	9200	9190	300
293	20241111	135800	1338645580	9190	9190	9190	9190	10
294	20241111	135700	1338553680	9190	9190	9200	9190	68
295	20241111	135600	1337928300	9190	9200	9200	9190	78
296	20241111	135500	1337210900	9200	9200	9200	9200	0
297	20241111	135400	1337210900	9200	9200	9200	9200	47
298	20241111	135300	1336778500	9200	9200	9200	9200	46
299	20241111	135200	1336355300	9180	9170	9200	9170	105
300	20241111	135100	1335390470	9170	9170	9170	9170	58
301	20241111	135000	1334858610	9170	9190	9200	9170	1164
302	20241111	134900	1324176090	9200	9200	9200	9200	46
303	20241111	134800	1323752890	9200	9200	9200	9200	20
304	20241111	134700	1323568890	9200	9200	9200	9200	46
305	20241111	134600	1323145690	9200	9250	9250	9200	916
306	20241111	134500	1314715940	9250	9250	9250	9250	0
307	20241111	134400	1314715940	9250	9220	9250	9210	217
308	20241111	134300	1312715520	9250	9220	9250	9220	122
309	20241111	134200	1311589300	9250	9250	9250	9250	46
310	20241111	134100	1311163800	9240	9240	9240	9240	104
311	20241111	134000	1310202840	9240	9240	9240	9240	57
312	20241111	133900	1309676160	9240	9240	9240	9240	56
313	20241111	133800	1309158720	9220	9220	9220	9220	13
314	20241111	133700	1309038860	9240	9240	9240	9240	47
315	20241111	133600	1308604580	9230	9220	9240	9220	92
316	20241111	133500	1307755250	9230	9230	9230	9230	1
317	20241111	133400	1307746020	9230	9230	9230	9230	66
318	20241111	133300	1307136840	9230	9230	9230	9230	79
319	20241111	133200	1306407670	9230	9230	9230	9230	48
320	20241111	133100	1305964630	9230	9230	9230	9230	31
321	20241111	133000	1305678500	9210	9210	9240	9210	65
322	20241111	132900	1305078470	9240	9240	9240	9240	47
323	20241111	132800	1304644190	9240	9240	9240	9240	0
324	20241111	132700	1304644190	9240	9240	9240	9240	175
325	20241111	132600	1303027190	9240	9230	9240	9230	67
326	20241111	132500	1302408570	9220	9210	9220	9210	35
327	20241111	132400	1302086170	9210	9220	9220	9210	107
328	20241111	132300	1301100690	9140	9220	9220	9140	920
329	20241111	132200	1292670770	9220	9220	9220	9220	124
330	20241111	132100	1291527490	9210	9210	9210	9210	41
331	20241111	132000	1291149880	9210	9190	9210	9190	61
332	20241111	131900	1290588490	9210	9210	9210	9200	186
333	20241111	131800	1288875760	9190	9200	9200	9190	146
334	20241111	131700	1287533970	9200	9190	9200	9190	189
335	20241111	131600	1285796540	9200	9200	9200	9200	72
336	20241111	131500	1285134140	9190	9190	9200	9190	430
337	20241111	131400	1281181070	9190	9190	9190	9190	396
338	20241111	131300	1277541830	9190	9190	9190	9190	46
339	20241111	131200	1277119090	9170	9170	9170	9170	10
340	20241111	131100	1277027390	9190	9190	9190	9160	148
341	20241111	131000	1275670270	9190	9190	9190	9190	46
342	20241111	130900	1275247530	9190	9190	9190	9190	136
343	20241111	130800	1273997690	9190	9190	9190	9190	46
344	20241111	130700	1273574950	9170	9190	9190	9170	226
345	20241111	130600	1271500010	9190	9190	9190	9190	46
346	20241111	130500	1271077270	9150	9170	9170	9150	661
347	20241111	130400	1265028190	9190	9170	9190	9160	816
348	20241111	130300	1257537510	9170	9160	9170	9160	54
349	20241111	130200	1257042360	9150	9160	9160	9150	227
350	20241111	130100	1254965040	9180	9160	9180	9160	68
351	20241111	130000	1254341020	9160	9180	9180	9160	161
352	20241111	125900	1252863290	9170	9170	9180	9150	19
353	20241111	125800	1252689170	9170	9160	9170	9160	51
354	20241111	125700	1252221550	9180	9180	9180	9180	46
355	20241111	125600	1251799270	9170	9180	9180	9170	156
356	20241111	125500	1250368290	9170	9170	9170	9170	10
357	20241111	125400	1250276590	9170	9180	9180	9170	1653
358	20241111	125300	1235118110	9180	9170	9180	9170	624
359	20241111	125200	1229396020	9170	9170	9170	9170	30
360	20241111	125100	1229120920	9170	9150	9170	9140	142
361	20241111	125000	1227821500	9160	9150	9160	9140	21
362	20241111	124900	1227629290	9160	9160	9160	9160	2
363	20241111	124800	1227610970	9170	9170	9170	9170	31
364	20241111	124700	1227326700	9170	9170	9170	9170	2
365	20241111	124600	1227308360	9140	9140	9140	9140	0
366	20241111	124500	1227308360	9140	9140	9140	9140	0
367	20241111	124400	1227308360	9140	9140	9140	9140	0
368	20241111	124300	1227308360	9140	9140	9140	9140	92
369	20241111	124200	1226467480	9140	9140	9140	9140	215
370	20241111	124100	1224502380	9140	9150	9150	9140	100
371	20241111	124000	1223587900	9170	9170	9170	9170	11
372	20241111	123900	1223487030	9160	9160	9160	9160	2
373	20241111	123800	1223468710	9170	9170	9170	9170	0
374	20241111	123700	1223468710	9170	9160	9170	9150	318
375	20241111	123600	1220554060	9150	9160	9160	9150	28
376	20241111	123500	1220297760	9160	9150	9160	9150	404
377	20241111	123400	1216601150	9140	9150	9150	9140	190
378	20241111	123300	1214864520	9150	9160	9160	9150	40
379	20241111	123200	1214498320	9130	9130	9130	9130	0
380	20241111	123100	1214498320	9130	9130	9130	9130	0
381	20241111	123000	1214498320	9130	9130	9130	9130	5
382	20241111	122900	1214452670	9110	9120	9120	9110	509
383	20241111	122800	1209815660	9110	9160	9160	9110	4000
384	20241111	122700	1173302820	9160	9170	9170	9160	34
385	20241111	122600	1172991220	9170	9170	9170	9160	85
386	20241111	122500	1172211930	9160	9170	9170	9160	31
387	20241111	122400	1171927830	9140	9160	9160	9140	66
388	20241111	122300	1171324340	9150	9150	9170	9150	237
389	20241111	122200	1169155720	9160	9160	9170	9150	688
390	20241111	122100	1162854630	9170	9170	9170	9170	0
391	20241111	122000	1162854630	9170	9170	9170	9170	11
392	20241111	121900	1162753760	9170	9170	9170	9170	4
393	20241111	121800	1162717080	9160	9160	9160	9160	10
394	20241111	121700	1162625480	9150	9150	9150	9150	300
395	20241111	121600	1159880480	9140	9160	9160	9140	367
396	20241111	121500	1156521870	9170	9160	9170	9160	134
397	20241111	121400	1155294420	9160	9160	9160	9160	1
398	20241111	121300	1155285260	9130	9130	9130	9130	26
399	20241111	121200	1155047880	9120	9160	9160	9120	41
400	20241111	121100	1154673840	9170	9160	9170	9130	226
401	20241111	121000	1152608900	9170	9160	9170	9160	240
402	20241111	120900	1150408500	9160	9170	9180	9160	745
403	20241111	120800	1143576840	9130	9170	9170	9130	144
404	20241111	120700	1142261580	9170	9150	9180	9150	961
405	20241111	120600	1133449500	9140	9180	9180	9110	1296
406	20241111	120500	1121641800	9200	9210	9210	9100	3629
407	20241111	120400	1088361070	9210	9210	9210	9200	186
408	20241111	120300	1086649070	9200	9210	9210	9200	129
409	20241111	120200	1085461520	9200	9230	9230	9200	4605
410	20241111	120100	1043064420	9230	9230	9240	9220	519
411	20241111	120000	1038278620	9240	9230	9240	9220	47
412	20241111	115900	1037845200	9220	9230	9240	9220	2621
413	20241111	115800	1013678170	9220	9240	9240	9220	140
414	20241111	115700	1012386130	9240	9240	9240	9220	850
415	20241111	115600	1004538920	9240	9230	9240	9220	9463
416	20241111	115500	917201390	9240	9240	9250	9240	426
417	20241111	115400	913265130	9250	9250	9250	9250	4
418	20241111	115300	913228130	9260	9240	9260	9230	521
419	20241111	115200	908418060	9240	9260	9260	9240	566
420	20241111	115100	903188020	9250	9250	9250	9250	0
421	20241111	115000	903188020	9250	9250	9250	9240	485
422	20241111	114900	898704500	9260	9260	9260	9250	10
423	20241111	114800	898611920	9260	9260	9260	9250	8
424	20241111	114700	898537850	9260	9260	9260	9260	0
425	20241111	114600	898537850	9260	9270	9270	9250	1077
426	20241111	114500	888565650	9260	9260	9260	9250	8339
427	20241111	114400	811417920	9260	9280	9280	9260	396
428	20241111	114300	807747030	9280	9280	9280	9280	50
429	20241111	114200	807283030	9290	9290	9290	9290	0
430	20241111	114100	807283030	9290	9290	9290	9290	1
431	20241111	114000	807273740	9280	9280	9280	9270	23
432	20241111	113900	807060440	9280	9280	9290	9280	5
433	20241111	113800	807014030	9290	9290	9290	9290	1050
434	20241111	113700	797259530	9290	9290	9290	9290	0
435	20241111	113600	797259530	9290	9290	9290	9290	0
436	20241111	113500	797259530	9290	9290	9290	9290	1
437	20241111	113400	797250240	9280	9280	9280	9260	2256
438	20241111	113300	776317220	9280	9280	9290	9270	1005
439	20241111	113200	766991320	9280	9260	9280	9250	3675
440	20241111	113100	732973480	9250	9290	9290	9250	681
441	20241111	113000	726667560	9290	9280	9290	9250	1590
442	20241111	112900	711947960	9290	9290	9290	9280	87
443	20241111	112800	711140240	9290	9290	9290	9290	24
444	20241111	112700	710917280	9280	9290	9290	9280	504
445	20241111	112600	706236270	9280	9270	9290	9270	7
446	20241111	112500	706171320	9290	9290	9290	9270	9167
447	20241111	112400	621018810	9300	9310	9310	9300	1104
448	20241111	112300	610750410	9310	9310	9310	9310	0
449	20241111	112200	610750410	9310	9310	9330	9310	1023
450	20241111	112100	601225860	9310	9330	9330	9310	30
451	20241111	112000	600946450	9320	9320	9320	9320	2
452	20241111	111900	600927810	9310	9350	9350	9310	910
453	20241111	111800	592446550	9350	9350	9350	9350	10
454	20241111	111700	592353050	9350	9350	9350	9350	51
455	20241111	111600	591876200	9350	9350	9350	9350	2
456	20241111	111500	591857500	9350	9340	9350	9340	669
457	20241111	111400	585603710	9340	9350	9350	9340	5
458	20241111	111300	585556990	9330	9340	9350	9330	213
459	20241111	111200	583566970	9330	9330	9330	9330	3
460	20241111	111100	583538980	9310	9310	9310	9310	0
461	20241111	111000	583538980	9310	9310	9310	9310	0
462	20241111	110900	583538980	9310	9310	9310	9310	3
463	20241111	110800	583511050	9300	9340	9340	9300	1008
464	20241111	110700	574096650	9320	9310	9320	9310	125
465	20241111	110600	572932540	9320	9330	9330	9310	502
466	20241111	110500	568258810	9310	9330	9350	9300	2508
467	20241111	110400	544900860	9350	9350	9350	9340	71
468	20241111	110300	544237530	9340	9360	9360	9340	4
469	20241111	110200	544200120	9360	9330	9360	9320	467
470	20241111	110100	539838590	9340	9350	9360	9330	616
471	20241111	110000	534084240	9370	9370	9370	9370	5
472	20241111	105900	534037390	9370	9350	9370	9340	180
473	20241111	105800	532354650	9360	9340	9360	9340	43
474	20241111	105700	531952790	9350	9370	9370	9340	277
475	20241111	105600	529364170	9370	9360	9370	9360	57
476	20241111	105500	528830630	9360	9360	9360	9350	629
477	20241111	105400	522946670	9370	9360	9370	9360	33
478	20241111	105300	522637470	9350	9380	9380	9350	427
479	20241111	105200	518640150	9360	9360	9360	9360	253
480	20241111	105100	516272070	9360	9360	9360	9360	0
481	20241111	105000	516272070	9360	9360	9360	9360	13
482	20241111	104900	516150390	9380	9380	9380	9380	0
483	20241111	104800	516150390	9380	9380	9380	9380	20
484	20241111	104700	515962790	9350	9390	9400	9350	450
485	20241111	104600	511751440	9390	9390	9390	9390	1
486	20241111	104500	511742050	9380	9400	9400	9380	37
487	20241111	104400	511394380	9400	9400	9400	9400	30
488	20241111	104300	511112380	9400	9380	9400	9380	30
489	20241111	104200	510830960	9370	9380	9380	9370	50
490	20241111	104100	510362140	9370	9380	9380	9350	717
491	20241111	104000	503653810	9370	9390	9400	9350	244
492	20241111	103900	501369030	9400	9390	9400	9390	3
493	20241111	103800	501340850	9400	9400	9400	9400	231
494	20241111	103700	499169450	9360	9370	9370	9360	1144
495	20241111	103600	488458350	9370	9400	9400	9360	1519
496	20241111	103500	474221380	9390	9410	9420	9390	1494
497	20241111	103400	460180840	9410	9420	9420	9410	6
498	20241111	103300	460124330	9420	9410	9420	9410	19
499	20241111	103200	459945500	9410	9420	9420	9400	15
500	20241111	103100	459804310	9420	9410	9450	9410	1009
501	20241111	103000	450305380	9410	9420	9440	9400	111
502	20241111	102900	449261490	9400	9410	9410	9400	40
503	20241111	102800	448885470	9390	9410	9440	9390	173
504	20241111	102700	447258100	9390	9440	9470	9390	757
505	20241111	102600	440121790	9450	9430	9450	9400	785
506	20241111	102500	432738060	9440	9440	9440	9440	0
507	20241111	102400	432738060	9440	9430	9440	9420	39
508	20241111	102300	432370330	9420	9410	9430	9400	73
509	20241111	102200	431683530	9410	9430	9430	9410	627
510	20241111	102100	425782000	9430	9450	9450	9430	32
511	20241111	102000	425479990	9450	9450	9460	9450	92
512	20241111	101900	424610580	9460	9460	9460	9460	40
513	20241111	101800	424232180	9460	9460	9460	9460	1
514	20241111	101700	424222720	9470	9460	9470	9460	38
515	20241111	101600	423863220	9470	9470	9470	9470	1
516	20241111	101500	423853750	9470	9470	9470	9470	11
517	20241111	101400	423749580	9470	9470	9470	9470	1
518	20241111	101300	423740110	9420	9450	9480	9420	1027
519	20241111	101200	414057530	9450	9460	9460	9450	153
520	20241111	101100	412611660	9450	9460	9460	9450	9
521	20241111	101000	412526540	9490	9490	9490	9490	1
522	20241111	100900	412517050	9460	9450	9460	9440	242
523	20241111	100800	410229700	9460	9460	9460	9450	273
524	20241111	100700	407649700	9470	9480	9480	9450	527
525	20241111	100600	402666110	9480	9490	9490	9470	554
526	20241111	100500	397419240	9490	9480	9490	9480	12
527	20241111	100400	397305460	9470	9480	9480	9470	298
528	20241111	100300	394483300	9470	9480	9480	9470	305
529	20241111	100200	391594900	9480	9490	9490	9480	123
530	20241111	100100	390428610	9490	9460	9490	9450	1106
531	20241111	100000	379961450	9490	9490	9500	9460	1105
532	20241111	095900	369489510	9470	9470	9470	9470	301
533	20241111	095800	366639040	9470	9480	9480	9470	334
534	20241111	095700	363474830	9480	9490	9510	9480	340
535	20241111	095600	360248070	9480	9480	9480	9480	25
536	20241111	095500	360011070	9480	9500	9500	9480	230
537	20241111	095400	357828930	9490	9530	9530	9490	248
538	20241111	095300	355474330	9570	9490	9590	9490	1333
539	20241111	095200	342758500	9510	9510	9510	9500	56
540	20241111	095100	342225950	9500	9510	9510	9490	331
541	20241111	095000	339083110	9510	9510	9510	9490	1449
542	20241111	094900	325314020	9520	9520	9520	9520	0
543	20241111	094800	325314020	9520	9510	9520	9500	250
544	20241111	094700	322938980	9500	9520	9530	9500	2433
545	20241111	094600	299817380	9530	9530	9530	9510	635
546	20241111	094500	293775480	9510	9550	9550	9510	570
547	20241111	094400	288351500	9550	9550	9550	9550	10
548	20241111	094300	288256000	9550	9570	9570	9510	2487
549	20241111	094200	264547400	9580	9590	9590	9570	54
550	20241111	094100	264030500	9580	9570	9580	9570	312
551	20241111	094000	261044650	9580	9590	9590	9570	19
552	20241111	093900	260862520	9590	9600	9600	9590	70
553	20241111	093800	260190700	9620	9630	9630	9600	39
554	20241111	093700	259816080	9640	9650	9650	9600	114
555	20241111	093600	258720690	9650	9650	9650	9650	2
556	20241111	093500	258701390	9650	9650	9650	9640	53
557	20241111	093400	258190040	9660	9600	9670	9550	1314
558	20241111	093300	245597560	9600	9620	9630	9600	487
559	20241111	093200	240917740	9610	9630	9630	9610	1010
560	20241111	093100	231210230	9630	9640	9670	9600	2138
561	20241111	093000	210650470	9640	9670	9670	9640	1524
562	20241111	092900	195937020	9680	9690	9690	9680	141
563	20241111	092800	194572110	9680	9690	9690	9680	140
564	20241111	092700	193215720	9690	9690	9690	9690	47
565	20241111	092600	192760290	9760	9740	9760	9680	256
566	20241111	092500	190270670	9680	9690	9800	9670	1455
567	20241111	092400	176153760	9690	9690	9700	9670	1137
568	20241111	092300	165156850	9690	9700	9700	9690	146
569	20241111	092200	163741330	9700	9740	9740	9700	1819
570	20241111	092100	146093580	9760	9740	9760	9740	59
571	20241111	092000	145517820	9730	9730	9730	9730	0
572	20241111	091900	145517820	9730	9730	9730	9730	170
573	20241111	091800	143863720	9770	9770	9770	9770	2
574	20241111	091700	143844180	9720	9720	9720	9710	767
575	20241111	091600	136394760	9720	9730	9750	9720	1595
576	20241111	091500	120854780	9720	9750	9810	9720	730
577	20241111	091400	113741930	9800	9760	9800	9760	484
578	20241111	091300	109002370	9780	9760	9780	9750	108
579	20241111	091200	107949000	9790	9790	9790	9790	8
580	20241111	091100	107870680	9790	9790	9790	9790	150
581	20241111	091000	106402180	9780	9760	9780	9760	5
582	20241111	090900	106353360	9800	9790	9800	9740	1439
583	20241111	090800	92273650	9800	9740	9800	9740	752
584	20241111	090700	84948370	9750	9800	9800	9750	418
585	20241111	090600	80870080	9810	9830	9830	9810	134
586	20241111	090500	79553950	9830	9810	9880	9810	154
587	20241111	090400	78038100	9810	9760	9810	9750	2817
588	20241111	090300	50549070	9820	9760	9820	9750	290
589	20241111	090200	47720260	9770	9820	9830	9760	2541
590	20241111	090100	22825580	9830	9890	9890	9830	1165
591	20241111	090000	11366440	9890	9850	9890	9850	1152