KissMeData/088390/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	195600	551567990	9600	9600	9600	9600	766
3	20241111	195500	551567990	9600	9600	9600	9600	0
4	20241111	195400	551567990	9600	9600	9600	9600	0
5	20241111	195300	551567990	9600	9600	9600	9600	0
6	20241111	195200	551567990	9600	9600	9600	9600	0
7	20241111	195100	551567990	9600	9600	9600	9600	0
8	20241111	195000	551567990	9600	9600	9600	9600	0
9	20241111	194900	551567990	9600	9600	9600	9600	0
10	20241111	194800	551567990	9600	9600	9600	9600	0
11	20241111	194700	551567990	9600	9600	9600	9600	0
12	20241111	194600	551567990	9600	9600	9600	9600	0
13	20241111	194500	551567990	9600	9600	9600	9600	0
14	20241111	194400	551567990	9600	9600	9600	9600	0
15	20241111	194300	551567990	9600	9600	9600	9600	0
16	20241111	194200	551567990	9600	9600	9600	9600	0
17	20241111	194100	551567990	9600	9600	9600	9600	0
18	20241111	194000	551567990	9600	9600	9600	9600	0
19	20241111	193900	551567990	9600	9600	9600	9600	0
20	20241111	193800	551567990	9600	9600	9600	9600	0
21	20241111	193700	551567990	9600	9600	9600	9600	0
22	20241111	193600	551567990	9600	9600	9600	9600	0
23	20241111	193500	551567990	9600	9600	9600	9600	0
24	20241111	193400	551567990	9600	9600	9600	9600	0
25	20241111	193300	551567990	9600	9600	9600	9600	0
26	20241111	193200	551567990	9600	9600	9600	9600	0
27	20241111	193100	551567990	9600	9600	9600	9600	0
28	20241111	193000	551567990	9600	9600	9600	9600	0
29	20241111	192900	551567990	9600	9600	9600	9600	0
30	20241111	192800	551567990	9600	9600	9600	9600	0
31	20241111	192700	551567990	9600	9600	9600	9600	0
32	20241111	192600	551567990	9600	9600	9600	9600	766
33	20241111	192500	551567990	9600	9600	9600	9600	0
34	20241111	192400	551567990	9600	9600	9600	9600	0
35	20241111	192300	551567990	9600	9600	9600	9600	0
36	20241111	192200	551567990	9600	9600	9600	9600	0
37	20241111	192100	551567990	9600	9600	9600	9600	0
38	20241111	192000	551567990	9600	9600	9600	9600	0
39	20241111	191900	551567990	9600	9600	9600	9600	0
40	20241111	191800	551567990	9600	9600	9600	9600	0
41	20241111	191700	551567990	9600	9600	9600	9600	0
42	20241111	191600	551567990	9600	9600	9600	9600	0
43	20241111	191500	551567990	9600	9600	9600	9600	0
44	20241111	191400	551567990	9600	9600	9600	9600	0
45	20241111	191300	551567990	9600	9600	9600	9600	0
46	20241111	191200	551567990	9600	9600	9600	9600	0
47	20241111	191100	551567990	9600	9600	9600	9600	0
48	20241111	191000	551567990	9600	9600	9600	9600	0
49	20241111	190900	551567990	9600	9600	9600	9600	0
50	20241111	190800	551567990	9600	9600	9600	9600	0
51	20241111	190700	551567990	9600	9600	9600	9600	0
52	20241111	190600	551567990	9600	9600	9600	9600	0
53	20241111	190500	551567990	9600	9600	9600	9600	0
54	20241111	190400	551567990	9600	9600	9600	9600	0
55	20241111	190300	551567990	9600	9600	9600	9600	0
56	20241111	190200	551567990	9600	9600	9600	9600	0
57	20241111	190100	551567990	9600	9600	9600	9600	0
58	20241111	190000	551567990	9600	9600	9600	9600	0
59	20241111	185900	551567990	9600	9600	9600	9600	0
60	20241111	185800	551567990	9600	9600	9600	9600	0
61	20241111	185700	551567990	9600	9600	9600	9600	0
62	20241111	185600	551567990	9600	9600	9600	9600	766
63	20241111	185500	551567990	9600	9600	9600	9600	0
64	20241111	185400	551567990	9600	9600	9600	9600	0
65	20241111	185300	551567990	9600	9600	9600	9600	0
66	20241111	185200	551567990	9600	9600	9600	9600	0
67	20241111	185100	551567990	9600	9600	9600	9600	0
68	20241111	185000	551567990	9600	9600	9600	9600	0
69	20241111	184900	551567990	9600	9600	9600	9600	0
70	20241111	184800	551567990	9600	9600	9600	9600	0
71	20241111	184700	551567990	9600	9600	9600	9600	0
72	20241111	184600	551567990	9600	9600	9600	9600	0
73	20241111	184500	551567990	9600	9600	9600	9600	0
74	20241111	184400	551567990	9600	9600	9600	9600	0
75	20241111	184300	551567990	9600	9600	9600	9600	0
76	20241111	184200	551567990	9600	9600	9600	9600	0
77	20241111	184100	551567990	9600	9600	9600	9600	0
78	20241111	184000	551567990	9600	9600	9600	9600	0
79	20241111	183900	551567990	9600	9600	9600	9600	0
80	20241111	183800	551567990	9600	9600	9600	9600	0
81	20241111	183700	551567990	9600	9600	9600	9600	0
82	20241111	183600	551567990	9600	9600	9600	9600	0
83	20241111	183500	551567990	9600	9600	9600	9600	0
84	20241111	183400	551567990	9600	9600	9600	9600	0
85	20241111	183300	551567990	9600	9600	9600	9600	0
86	20241111	183200	551567990	9600	9600	9600	9600	0
87	20241111	183100	551567990	9600	9600	9600	9600	0
88	20241111	183000	551567990	9600	9600	9600	9600	0
89	20241111	182900	551567990	9600	9600	9600	9600	0
90	20241111	182800	551567990	9600	9600	9600	9600	0
91	20241111	182700	551567990	9600	9600	9600	9600	0
92	20241111	182600	551567990	9600	9600	9600	9600	766
93	20241111	182500	551567990	9600	9600	9600	9600	0
94	20241111	182400	551567990	9600	9600	9600	9600	0
95	20241111	182300	551567990	9600	9600	9600	9600	0
96	20241111	182200	551567990	9600	9600	9600	9600	0
97	20241111	182100	551567990	9600	9600	9600	9600	0
98	20241111	182000	551567990	9600	9600	9600	9600	0
99	20241111	181900	551567990	9600	9600	9600	9600	0
100	20241111	181800	551567990	9600	9600	9600	9600	0
101	20241111	181700	551567990	9600	9600	9600	9600	0
102	20241111	181600	551567990	9600	9600	9600	9600	0
103	20241111	181500	551567990	9600	9600	9600	9600	0
104	20241111	181400	551567990	9600	9600	9600	9600	0
105	20241111	181300	551567990	9600	9600	9600	9600	0
106	20241111	181200	551567990	9600	9600	9600	9600	0
107	20241111	181100	551567990	9600	9600	9600	9600	0
108	20241111	181000	551567990	9600	9600	9600	9600	0
109	20241111	180900	551567990	9600	9600	9600	9600	0
110	20241111	180800	551567990	9600	9600	9600	9600	0
111	20241111	180700	551567990	9600	9600	9600	9600	0
112	20241111	180600	551567990	9600	9600	9600	9600	0
113	20241111	180500	551567990	9600	9600	9600	9600	0
114	20241111	180400	551567990	9600	9600	9600	9600	0
115	20241111	180300	551567990	9600	9600	9600	9600	0
116	20241111	180200	551567990	9600	9600	9600	9600	0
117	20241111	180100	551567990	9600	9600	9600	9600	0
118	20241111	180000	551567990	9600	9600	9600	9600	0
119	20241111	175900	551567990	9600	9600	9600	9600	0
120	20241111	175800	551567990	9600	9600	9600	9600	0
121	20241111	175700	551567990	9600	9600	9600	9600	0
122	20241111	175600	551567990	9600	9600	9600	9600	766
123	20241111	175500	551567990	9600	9600	9600	9600	0
124	20241111	175400	551567990	9600	9600	9600	9600	0
125	20241111	175300	551567990	9600	9600	9600	9600	0
126	20241111	175200	551567990	9600	9600	9600	9600	0
127	20241111	175100	551567990	9600	9600	9600	9600	0
128	20241111	175000	551567990	9600	9600	9600	9600	0
129	20241111	174900	551567990	9600	9600	9600	9600	0
130	20241111	174800	551567990	9600	9600	9600	9600	0
131	20241111	174700	551567990	9600	9600	9600	9600	0
132	20241111	174600	551567990	9600	9600	9600	9600	0
133	20241111	174500	551567990	9600	9600	9600	9600	0
134	20241111	174400	551567990	9600	9600	9600	9600	0
135	20241111	174300	551567990	9600	9600	9600	9600	0
136	20241111	174200	551567990	9600	9600	9600	9600	0
137	20241111	174100	551567990	9600	9600	9600	9600	0
138	20241111	174000	551567990	9600	9600	9600	9600	0
139	20241111	173900	551567990	9600	9600	9600	9600	0
140	20241111	173800	551567990	9600	9600	9600	9600	0
141	20241111	173700	551567990	9600	9600	9600	9600	0
142	20241111	173600	551567990	9600	9600	9600	9600	0
143	20241111	173500	551567990	9600	9600	9600	9600	0
144	20241111	173400	551567990	9600	9600	9600	9600	0
145	20241111	173300	551567990	9600	9600	9600	9600	0
146	20241111	173200	551567990	9600	9600	9600	9600	0
147	20241111	173100	551567990	9600	9600	9600	9600	0
148	20241111	173000	551567990	9600	9600	9600	9600	0
149	20241111	172900	551567990	9600	9600	9600	9600	0
150	20241111	172800	551567990	9600	9600	9600	9600	0
151	20241111	172700	551567990	9600	9600	9600	9600	0
152	20241111	172600	551567990	9600	9600	9600	9600	766
153	20241111	172500	551567990	9600	9600	9600	9600	0
154	20241111	172400	551567990	9600	9600	9600	9600	0
155	20241111	172300	551567990	9600	9600	9600	9600	0
156	20241111	172200	551567990	9600	9600	9600	9600	0
157	20241111	172100	551567990	9600	9600	9600	9600	0
158	20241111	172000	551567990	9600	9600	9600	9600	0
159	20241111	171900	551567990	9600	9600	9600	9600	0
160	20241111	171800	551567990	9600	9600	9600	9600	0
161	20241111	171700	551567990	9600	9600	9600	9600	0
162	20241111	171600	551567990	9600	9600	9600	9600	0
163	20241111	171500	551567990	9600	9600	9600	9600	0
164	20241111	171400	551567990	9600	9600	9600	9600	0
165	20241111	171300	551567990	9600	9600	9600	9600	0
166	20241111	171200	551567990	9600	9600	9600	9600	0
167	20241111	171100	551567990	9600	9600	9600	9600	0
168	20241111	171000	551567990	9600	9600	9600	9600	0
169	20241111	170900	551567990	9600	9600	9600	9600	0
170	20241111	170800	551567990	9600	9600	9600	9600	0
171	20241111	170700	551567990	9600	9600	9600	9600	0
172	20241111	170600	551567990	9600	9600	9600	9600	0
173	20241111	170500	551567990	9600	9600	9600	9600	0
174	20241111	170400	551567990	9600	9600	9600	9600	0
175	20241111	170300	551567990	9600	9600	9600	9600	0
176	20241111	170200	551567990	9600	9600	9600	9600	0
177	20241111	170100	551567990	9600	9600	9600	9600	0
178	20241111	170000	551567990	9600	9600	9600	9600	0
179	20241111	165900	551567990	9600	9600	9600	9600	0
180	20241111	165800	551567990	9600	9600	9600	9600	0
181	20241111	165700	551567990	9600	9600	9600	9600	0
182	20241111	165600	551567990	9600	9600	9600	9600	766
183	20241111	165500	551567990	9600	9600	9600	9600	0
184	20241111	165400	551567990	9600	9600	9600	9600	0
185	20241111	165300	551567990	9600	9600	9600	9600	0
186	20241111	165200	551567990	9600	9600	9600	9600	0
187	20241111	165100	551567990	9600	9600	9600	9600	0
188	20241111	165000	551567990	9600	9600	9600	9600	0
189	20241111	164900	551567990	9600	9600	9600	9600	0
190	20241111	164800	551567990	9600	9600	9600	9600	0
191	20241111	164700	551567990	9600	9600	9600	9600	0
192	20241111	164600	551567990	9600	9600	9600	9600	0
193	20241111	164500	551567990	9600	9600	9600	9600	0
194	20241111	164400	551567990	9600	9600	9600	9600	0
195	20241111	164300	551567990	9600	9600	9600	9600	0
196	20241111	164200	551567990	9600	9600	9600	9600	0
197	20241111	164100	551567990	9600	9600	9600	9600	0
198	20241111	164000	551567990	9600	9600	9600	9600	0
199	20241111	163900	551567990	9600	9600	9600	9600	0
200	20241111	163800	551567990	9600	9600	9600	9600	0
201	20241111	163700	551567990	9600	9600	9600	9600	0
202	20241111	163600	551567990	9600	9600	9600	9600	0
203	20241111	163500	551567990	9600	9600	9600	9600	0
204	20241111	163400	551567990	9600	9600	9600	9600	0
205	20241111	163300	551567990	9600	9600	9600	9600	0
206	20241111	163200	551567990	9600	9600	9600	9600	0
207	20241111	163100	551567990	9600	9600	9600	9600	0
208	20241111	163000	551567990	9600	9600	9600	9600	0
209	20241111	162900	551567990	9600	9600	9600	9600	0
210	20241111	162800	551567990	9600	9600	9600	9600	0
211	20241111	162700	551567990	9600	9600	9600	9600	0
212	20241111	162600	551567990	9600	9600	9600	9600	766
213	20241111	162500	551567990	9600	9600	9600	9600	0
214	20241111	162400	551567990	9600	9600	9600	9600	0
215	20241111	162300	551567990	9600	9600	9600	9600	0
216	20241111	162200	551567990	9600	9600	9600	9600	0
217	20241111	162100	551567990	9600	9600	9600	9600	0
218	20241111	162000	551567990	9600	9600	9600	9600	0
219	20241111	161900	551567990	9600	9600	9600	9600	0
220	20241111	161800	551567990	9600	9600	9600	9600	0
221	20241111	161700	551567990	9600	9600	9600	9600	0
222	20241111	161600	551567990	9600	9600	9600	9600	0
223	20241111	161500	551567990	9600	9600	9600	9600	0
224	20241111	161400	551567990	9600	9600	9600	9600	0
225	20241111	161300	551567990	9600	9600	9600	9600	0
226	20241111	161200	551567990	9600	9600	9600	9600	0
227	20241111	161100	551567990	9600	9600	9600	9600	0
228	20241111	161000	551567990	9600	9600	9600	9600	0
229	20241111	160900	551567990	9600	9600	9600	9600	0
230	20241111	160800	551567990	9600	9600	9600	9600	0
231	20241111	160700	551567990	9600	9600	9600	9600	0
232	20241111	160600	551567990	9600	9600	9600	9600	0
233	20241111	160500	551567990	9600	9600	9600	9600	0
234	20241111	160400	551567990	9600	9600	9600	9600	0
235	20241111	160300	551567990	9600	9600	9600	9600	0
236	20241111	160200	551567990	9600	9600	9600	9600	0
237	20241111	160100	551567990	9600	9600	9600	9600	0
238	20241111	160000	551567990	9600	9600	9600	9600	0
239	20241111	155900	551567990	9600	9600	9600	9600	0
240	20241111	155800	551567990	9600	9600	9600	9600	0
241	20241111	155700	551567990	9600	9600	9600	9600	0
242	20241111	155600	551567990	9600	9600	9600	9600	766
243	20241111	155500	551567990	9600	9600	9600	9600	0
244	20241111	155400	551567990	9600	9600	9600	9600	0
245	20241111	155300	551567990	9600	9600	9600	9600	0
246	20241111	155200	551567990	9600	9600	9600	9600	0
247	20241111	155100	551567990	9600	9600	9600	9600	0
248	20241111	155000	551567990	9600	9600	9600	9600	0
249	20241111	154900	551567990	9600	9600	9600	9600	0
250	20241111	154800	551567990	9600	9600	9600	9600	0
251	20241111	154700	551567990	9600	9600	9600	9600	0
252	20241111	154600	551567990	9600	9600	9600	9600	0
253	20241111	154500	551567990	9600	9600	9600	9600	0
254	20241111	154400	551567990	9600	9600	9600	9600	0
255	20241111	154300	551567990	9600	9600	9600	9600	0
256	20241111	154200	551567990	9600	9600	9600	9600	0
257	20241111	154100	551567990	9600	9600	9600	9600	0
258	20241111	154000	551567990	9600	9600	9600	9600	0
259	20241111	153900	551567990	9600	9600	9600	9600	0
260	20241111	153800	551567990	9600	9600	9600	9600	0
261	20241111	153700	551567990	9600	9600	9600	9600	0
262	20241111	153600	551567990	9600	9600	9600	9600	0
263	20241111	153500	551567990	9600	9600	9600	9600	0
264	20241111	153400	551567990	9600	9600	9600	9600	0
265	20241111	153300	551567990	9600	9600	9600	9600	0
266	20241111	153200	551567990	9600	9600	9600	9600	0
267	20241111	153100	551567990	9600	9600	9600	9600	0
268	20241111	153000	551567990	9600	9600	9600	9600	766
269	20241111	152900	544214390	9620	9620	9620	9620	0
270	20241111	152800	544214390	9620	9620	9620	9620	0
271	20241111	152700	544214390	9620	9620	9620	9620	0
272	20241111	152600	544214390	9620	9620	9620	9620	0
273	20241111	152500	544214390	9620	9620	9620	9620	0
274	20241111	152400	544214390	9620	9620	9620	9620	0
275	20241111	152300	544214390	9620	9620	9620	9620	0
276	20241111	152200	544214390	9620	9620	9620	9620	0
277	20241111	152100	544214390	9620	9620	9620	9620	0
278	20241111	152000	544214390	9620	9620	9620	9620	0
279	20241111	151900	544214390	9620	9600	9620	9550	161
280	20241111	151800	542672490	9600	9610	9630	9600	13
281	20241111	151700	542547580	9590	9610	9640	9590	103
282	20241111	151600	541559200	9640	9630	9640	9630	50
283	20241111	151500	541077650	9630	9610	9630	9600	66
284	20241111	151400	540443440	9610	9610	9610	9610	2
285	20241111	151300	540424220	9640	9620	9640	9610	13
286	20241111	151200	540299220	9630	9620	9630	9620	21
287	20241111	151100	540097190	9630	9650	9650	9620	35
288	20241111	151000	539760110	9600	9600	9600	9600	0
289	20241111	150900	539760110	9600	9590	9600	9590	450
290	20241111	150800	535443320	9590	9590	9590	9590	20
291	20241111	150700	535251520	9590	9580	9590	9580	68
292	20241111	150600	534599890	9580	9570	9580	9570	34
293	20241111	150500	534274290	9570	9560	9580	9560	206
294	20241111	150400	532304280	9560	9540	9560	9540	132
295	20241111	150300	531043890	9540	9520	9540	9520	1844
296	20241111	150200	513486550	9530	9530	9530	9530	244
297	20241111	150100	511161230	9530	9530	9530	9530	0
298	20241111	150000	511161230	9530	9530	9530	9530	0
299	20241111	145900	511161230	9530	9540	9540	9530	325
300	20241111	145800	508062160	9550	9550	9550	9550	0
301	20241111	145700	508062160	9550	9550	9550	9550	167
302	20241111	145600	506467310	9550	9550	9550	9550	23
303	20241111	145500	506247660	9550	9550	9550	9550	10
304	20241111	145400	506152160	9560	9560	9560	9560	9
305	20241111	145300	506066120	9580	9580	9580	9580	0
306	20241111	145200	506066120	9580	9580	9580	9580	4
307	20241111	145100	506027800	9560	9560	9560	9560	0
308	20241111	145000	506027800	9560	9560	9560	9560	0
309	20241111	144900	506027800	9560	9560	9560	9560	12
310	20241111	144800	505913080	9560	9560	9560	9560	30
311	20241111	144700	505626280	9560	9560	9560	9560	0
312	20241111	144600	505626280	9560	9560	9560	9560	0
313	20241111	144500	505626280	9560	9560	9560	9560	0
314	20241111	144400	505626280	9560	9560	9560	9560	0
315	20241111	144300	505626280	9560	9560	9560	9560	0
316	20241111	144200	505626280	9560	9560	9560	9560	0
317	20241111	144100	505626280	9560	9560	9560	9560	1
318	20241111	144000	505616720	9540	9540	9540	9540	0
319	20241111	143900	505616720	9540	9540	9540	9540	0
320	20241111	143800	505616720	9540	9560	9560	9540	958
321	20241111	143700	496475720	9560	9560	9560	9560	23
322	20241111	143600	496255840	9560	9560	9560	9560	10
323	20241111	143500	496160240	9560	9560	9560	9560	0
324	20241111	143400	496160240	9560	9560	9560	9560	12
325	20241111	143300	496045520	9550	9550	9550	9550	0
326	20241111	143200	496045520	9550	9550	9550	9550	4
327	20241111	143100	496007320	9550	9550	9550	9550	0
328	20241111	143000	496007320	9550	9560	9560	9550	379
329	20241111	142900	492387720	9560	9560	9560	9560	3
330	20241111	142800	492359040	9550	9550	9550	9550	0
331	20241111	142700	492359040	9550	9550	9550	9550	0
332	20241111	142600	492359040	9550	9550	9550	9550	10
333	20241111	142500	492263540	9550	9550	9550	9550	0
334	20241111	142400	492263540	9550	9550	9550	9550	0
335	20241111	142300	492263540	9550	9550	9550	9550	0
336	20241111	142200	492263540	9550	9550	9550	9550	11
337	20241111	142100	492158490	9590	9590	9590	9590	0
338	20241111	142000	492158490	9590	9590	9590	9590	1
339	20241111	141900	492148900	9540	9540	9540	9540	0
340	20241111	141800	492148900	9540	9540	9540	9540	0
341	20241111	141700	492148900	9540	9540	9540	9540	0
342	20241111	141600	492148900	9540	9540	9540	9540	0
343	20241111	141500	492148900	9540	9540	9540	9540	0
344	20241111	141400	492148900	9540	9550	9550	9540	200
345	20241111	141300	490240890	9540	9540	9540	9540	0
346	20241111	141200	490240890	9540	9550	9550	9540	100
347	20241111	141100	489286520	9550	9550	9550	9550	10
348	20241111	141000	489191020	9550	9550	9550	9550	0
349	20241111	140900	489191020	9550	9550	9550	9550	0
350	20241111	140800	489191020	9550	9550	9550	9550	93
351	20241111	140700	488302870	9550	9550	9550	9550	0
352	20241111	140600	488302870	9550	9550	9550	9550	0
353	20241111	140500	488302870	9550	9550	9550	9550	9
354	20241111	140400	488216920	9550	9550	9550	9550	0
355	20241111	140300	488216920	9550	9550	9550	9550	95
356	20241111	140200	487309670	9550	9550	9550	9550	0
357	20241111	140100	487309670	9550	9550	9550	9550	0
358	20241111	140000	487309670	9550	9550	9550	9550	0
359	20241111	135900	487309670	9550	9550	9550	9550	0
360	20241111	135800	487309670	9550	9550	9550	9550	0
361	20241111	135700	487309670	9550	9550	9550	9550	16
362	20241111	135600	487156870	9550	9550	9550	9550	0
363	20241111	135500	487156870	9550	9550	9550	9550	11
364	20241111	135400	487051820	9550	9550	9550	9550	5
365	20241111	135300	487004070	9550	9550	9550	9550	0
366	20241111	135200	487004070	9550	9550	9550	9550	0
367	20241111	135100	487004070	9550	9550	9550	9550	0
368	20241111	135000	487004070	9550	9550	9550	9550	0
369	20241111	134900	487004070	9550	9550	9550	9550	0
370	20241111	134800	487004070	9550	9550	9550	9550	0
371	20241111	134700	487004070	9550	9550	9550	9550	0
372	20241111	134600	487004070	9550	9550	9550	9550	0
373	20241111	134500	487004070	9550	9550	9550	9550	0
374	20241111	134400	487004070	9550	9550	9550	9550	0
375	20241111	134300	487004070	9550	9550	9550	9550	14
376	20241111	134200	486870370	9620	9620	9620	9620	0
377	20241111	134100	486870370	9620	9620	9620	9620	1
378	20241111	134000	486860750	9540	9540	9540	9540	0
379	20241111	133900	486860750	9540	9540	9540	9540	10
380	20241111	133800	486765350	9540	9560	9560	9540	1319
381	20241111	133700	474161000	9560	9630	9630	9560	169
382	20241111	133600	472538360	9630	9630	9630	9630	0
383	20241111	133500	472538360	9630	9620	9630	9620	111
384	20241111	133400	471470320	9560	9560	9560	9560	1
385	20241111	133300	471460760	9620	9620	9620	9620	0
386	20241111	133200	471460760	9620	9620	9620	9620	2
387	20241111	133100	471441520	9550	9550	9550	9550	0
388	20241111	133000	471441520	9550	9550	9550	9550	0
389	20241111	132900	471441520	9550	9550	9550	9550	8
390	20241111	132800	471365120	9590	9590	9590	9590	0
391	20241111	132700	471365120	9590	9590	9590	9590	0
392	20241111	132600	471365120	9590	9590	9590	9590	0
393	20241111	132500	471365120	9590	9590	9590	9590	0
394	20241111	132400	471365120	9590	9590	9590	9590	0
395	20241111	132300	471365120	9590	9590	9590	9590	0
396	20241111	132200	471365120	9590	9590	9590	9590	0
397	20241111	132100	471365120	9590	9590	9590	9590	0
398	20241111	132000	471365120	9590	9590	9590	9590	0
399	20241111	131900	471365120	9590	9590	9590	9590	316
400	20241111	131800	468334680	9590	9590	9590	9590	0
401	20241111	131700	468334680	9590	9590	9590	9590	30
402	20241111	131600	468046980	9590	9590	9590	9590	111
403	20241111	131500	466982490	9590	9590	9590	9590	0
404	20241111	131400	466982490	9590	9560	9590	9530	40
405	20241111	131300	466600470	9520	9530	9530	9520	150
406	20241111	131200	465172090	9560	9560	9560	9560	4
407	20241111	131100	465133850	9560	9530	9560	9520	286
408	20241111	131000	462407990	9520	9530	9530	9520	1405
409	20241111	130900	449032010	9560	9560	9560	9560	0
410	20241111	130800	449032010	9560	9560	9560	9560	0
411	20241111	130700	449032010	9560	9560	9560	9520	943
412	20241111	130600	440046550	9530	9530	9530	9530	721
413	20241111	130500	433175420	9530	9540	9540	9530	966
414	20241111	130400	423964720	9540	9550	9550	9540	289
415	20241111	130300	421206840	9620	9590	9620	9590	3
416	20241111	130200	421178010	9550	9570	9570	9550	337
417	20241111	130100	417956410	9580	9580	9580	9580	471
418	20241111	130000	413444230	9590	9590	9590	9590	0
419	20241111	125900	413444230	9590	9590	9590	9590	77
420	20241111	125800	412705800	9590	9590	9590	9590	29
421	20241111	125700	412427690	9590	9590	9630	9590	384
422	20241111	125600	408736730	9580	9580	9580	9580	0
423	20241111	125500	408736730	9580	9580	9580	9580	0
424	20241111	125400	408736730	9580	9580	9580	9580	10
425	20241111	125300	408640930	9650	9650	9650	9650	0
426	20241111	125200	408640930	9650	9650	9650	9650	1
427	20241111	125100	408631280	9650	9650	9650	9650	2
428	20241111	125000	408611980	9600	9600	9600	9600	0
429	20241111	124900	408611980	9600	9600	9600	9600	0
430	20241111	124800	408611980	9600	9600	9600	9600	0
431	20241111	124700	408611980	9600	9620	9620	9600	204
432	20241111	124600	406650840	9620	9620	9620	9620	0
433	20241111	124500	406650840	9620	9620	9620	9620	0
434	20241111	124400	406650840	9620	9620	9620	9620	0
435	20241111	124300	406650840	9620	9620	9620	9620	0
436	20241111	124200	406650840	9620	9620	9620	9620	1
437	20241111	124100	406641220	9620	9620	9620	9620	1
438	20241111	124000	406631600	9620	9620	9620	9620	0
439	20241111	123900	406631600	9620	9620	9620	9620	1
440	20241111	123800	406621980	9620	9620	9620	9620	0
441	20241111	123700	406621980	9620	9620	9620	9620	0
442	20241111	123600	406621980	9620	9620	9620	9620	0
443	20241111	123500	406621980	9620	9620	9620	9620	0
444	20241111	123400	406621980	9620	9620	9620	9620	0
445	20241111	123300	406621980	9620	9620	9620	9620	2
446	20241111	123200	406602740	9620	9630	9630	9620	15
447	20241111	123100	406458320	9630	9640	9640	9630	72
448	20241111	123000	405764300	9650	9650	9650	9650	1
449	20241111	122900	405754650	9630	9650	9650	9630	11
450	20241111	122800	405648570	9660	9660	9660	9660	0
451	20241111	122700	405648570	9660	9660	9660	9660	0
452	20241111	122600	405648570	9660	9660	9660	9660	0
453	20241111	122500	405648570	9660	9660	9660	9660	1
454	20241111	122400	405638910	9660	9660	9660	9660	0
455	20241111	122300	405638910	9660	9660	9660	9660	0
456	20241111	122200	405638910	9660	9660	9660	9660	10
457	20241111	122100	405542310	9660	9660	9660	9660	0
458	20241111	122000	405542310	9660	9660	9660	9660	0
459	20241111	121900	405542310	9660	9660	9660	9660	0
460	20241111	121800	405542310	9660	9660	9660	9660	0
461	20241111	121700	405542310	9660	9660	9660	9660	0
462	20241111	121600	405542310	9660	9660	9660	9660	0
463	20241111	121500	405542310	9660	9660	9660	9660	2
464	20241111	121400	405522990	9660	9660	9660	9660	0
465	20241111	121300	405522990	9660	9570	9660	9560	202
466	20241111	121200	403590910	9570	9570	9570	9570	0
467	20241111	121100	403590910	9570	9570	9570	9570	200
468	20241111	121000	401676910	9580	9580	9580	9580	0
469	20241111	120900	401676910	9580	9580	9580	9580	0
470	20241111	120800	401676910	9580	9580	9580	9580	0
471	20241111	120700	401676910	9580	9580	9580	9580	0
472	20241111	120600	401676910	9580	9600	9600	9580	340
473	20241111	120500	398418140	9600	9600	9600	9600	17
474	20241111	120400	398254940	9610	9610	9610	9610	0
475	20241111	120300	398254940	9610	9610	9610	9610	0
476	20241111	120200	398254940	9610	9610	9610	9610	0
477	20241111	120100	398254940	9610	9610	9610	9610	0
478	20241111	120000	398254940	9610	9610	9610	9610	56
479	20241111	115900	397716780	9670	9670	9670	9670	2
480	20241111	115800	397697440	9680	9680	9680	9680	0
481	20241111	115700	397697440	9680	9680	9680	9680	0
482	20241111	115600	397697440	9680	9680	9680	9680	0
483	20241111	115500	397697440	9680	9660	9680	9660	4
484	20241111	115400	397658780	9660	9640	9660	9640	68
485	20241111	115300	397002380	9640	9640	9640	9640	37
486	20241111	115200	396645700	9660	9640	9660	9640	457
487	20241111	115100	392233730	9600	9600	9600	9600	0
488	20241111	115000	392233730	9600	9600	9600	9600	0
489	20241111	114900	392233730	9600	9600	9600	9600	12
490	20241111	114800	392118530	9640	9640	9640	9640	0
491	20241111	114700	392118530	9640	9640	9640	9640	13
492	20241111	114600	391993210	9560	9560	9560	9560	0
493	20241111	114500	391993210	9560	9560	9560	9560	0
494	20241111	114400	391993210	9560	9640	9650	9560	124
495	20241111	114300	390798370	9640	9640	9640	9640	0
496	20241111	114200	390798370	9640	9640	9640	9640	98
497	20241111	114100	389853650	9640	9640	9640	9640	1
498	20241111	114000	389844010	9640	9640	9640	9640	1
499	20241111	113900	389834370	9580	9600	9600	9580	38
500	20241111	113800	389470170	9590	9590	9590	9590	2
501	20241111	113700	389450990	9620	9620	9620	9620	0
502	20241111	113600	389450990	9620	9620	9620	9620	0
503	20241111	113500	389450990	9620	9620	9620	9620	0
504	20241111	113400	389450990	9620	9620	9620	9620	0
505	20241111	113300	389450990	9620	9620	9620	9620	3
506	20241111	113200	389422130	9640	9640	9640	9640	0
507	20241111	113100	389422130	9640	9640	9640	9640	0
508	20241111	113000	389422130	9640	9640	9640	9580	4
509	20241111	112900	389383630	9610	9640	9640	9610	305
510	20241111	112800	386452370	9640	9640	9640	9640	0
511	20241111	112700	386452370	9640	9650	9650	9640	4
512	20241111	112600	386413790	9580	9620	9620	9520	5994
513	20241111	112500	328837200	9610	9690	9690	9610	3125
514	20241111	112400	298781650	9630	9660	9660	9630	1307
515	20241111	112300	286181340	9630	9710	9710	9610	10687
516	20241111	112200	182995490	9710	9740	9740	9710	8350
517	20241111	112100	101895600	9740	9740	9740	9740	0
518	20241111	112000	101895600	9740	9750	9750	9740	31
519	20241111	111900	101593620	9790	9790	9790	9790	1
520	20241111	111800	101583830	9790	9790	9790	9790	1
521	20241111	111700	101574040	9770	9770	9770	9770	0
522	20241111	111600	101574040	9770	9770	9770	9770	14
523	20241111	111500	101437260	9790	9790	9790	9790	3
524	20241111	111400	101407890	9770	9770	9770	9770	0
525	20241111	111300	101407890	9770	9770	9770	9770	2
526	20241111	111200	101388350	9790	9790	9790	9790	0
527	20241111	111100	101388350	9790	9790	9790	9790	0
528	20241111	111000	101388350	9790	9790	9790	9790	0
529	20241111	110900	101388350	9790	9790	9790	9790	0
530	20241111	110800	101388350	9790	9790	9790	9790	2
531	20241111	110700	101368770	9730	9730	9730	9730	0
532	20241111	110600	101368770	9730	9730	9730	9730	0
533	20241111	110500	101368770	9730	9730	9730	9730	0
534	20241111	110400	101368770	9730	9740	9740	9730	397
535	20241111	110300	97503410	9740	9820	9820	9740	789
536	20241111	110200	89810140	9830	9830	9830	9830	0
537	20241111	110100	89810140	9830	9830	9830	9830	0
538	20241111	110000	89810140	9830	9830	9830	9830	100
539	20241111	105900	88827140	9870	9870	9870	9870	10
540	20241111	105800	88728440	9870	9870	9870	9870	2
541	20241111	105700	88708700	9830	9830	9830	9830	0
542	20241111	105600	88708700	9830	9830	9830	9830	0
543	20241111	105500	88708700	9830	9860	9860	9830	1063
544	20241111	105400	78227800	9870	9870	9870	9870	1
545	20241111	105300	78217930	9860	9860	9860	9860	0
546	20241111	105200	78217930	9860	9860	9860	9860	2
547	20241111	105100	78198210	9850	9850	9850	9850	1
548	20241111	105000	78188360	9850	9850	9850	9850	0
549	20241111	104900	78188360	9850	9850	9850	9850	0
550	20241111	104800	78188360	9850	9850	9850	9850	0
551	20241111	104700	78188360	9850	9850	9850	9850	0
552	20241111	104600	78188360	9850	9850	9850	9850	0
553	20241111	104500	78188360	9850	9850	9850	9850	0
554	20241111	104400	78188360	9850	9850	9850	9850	3
555	20241111	104300	78158810	9850	9850	9850	9850	215
556	20241111	104200	76041060	9830	9830	9830	9830	85
557	20241111	104100	75205510	9830	9830	9830	9830	1
558	20241111	104000	75195680	9830	9830	9830	9830	2
559	20241111	103900	75176020	9830	9830	9830	9830	1
560	20241111	103800	75166190	9830	9830	9830	9830	1
561	20241111	103700	75156360	9830	9830	9830	9830	1
562	20241111	103600	75146530	9820	9820	9820	9820	107
563	20241111	103500	74095790	9820	9730	9820	9720	529
564	20241111	103400	68951320	9730	9730	9730	9730	230
565	20241111	103300	66713420	9820	9820	9820	9820	0
566	20241111	103200	66713420	9820	9820	9820	9820	0
567	20241111	103100	66713420	9820	9820	9820	9820	2
568	20241111	103000	66693780	9730	9730	9730	9730	0
569	20241111	102900	66693780	9730	9730	9730	9730	38
570	20241111	102800	66324040	9730	9730	9730	9730	30
571	20241111	102700	66032140	9730	9730	9730	9730	0
572	20241111	102600	66032140	9730	9730	9730	9730	0
573	20241111	102500	66032140	9730	9730	9730	9730	160
574	20241111	102400	64475340	9730	9730	9730	9730	0
575	20241111	102300	64475340	9730	9730	9730	9730	1
576	20241111	102200	64465610	9740	9740	9740	9740	4
577	20241111	102100	64426650	9830	9830	9830	9830	0
578	20241111	102000	64426650	9830	9830	9830	9830	0
579	20241111	101900	64426650	9830	9830	9830	9830	0
580	20241111	101800	64426650	9830	9830	9830	9830	10
581	20241111	101700	64328350	9830	9740	9830	9730	14
582	20241111	101600	64191910	9740	9740	9740	9740	2
583	20241111	101500	64172430	9830	9830	9830	9830	0
584	20241111	101400	64172430	9830	9830	9830	9830	0
585	20241111	101300	64172430	9830	9830	9830	9830	0
586	20241111	101200	64172430	9830	9750	9830	9750	6
587	20241111	101100	64113850	9850	9850	9850	9850	0
588	20241111	101000	64113850	9850	9850	9850	9850	0
589	20241111	100900	64113850	9850	9850	9850	9850	0
590	20241111	100800	64113850	9850	9850	9850	9850	0
591	20241111	100700	64113850	9850	9850	9850	9850	1
592	20241111	100600	64104000	9780	9830	9830	9780	204
593	20241111	100500	62098780	9780	9780	9780	9780	0
594	20241111	100400	62098780	9780	9780	9780	9780	0
595	20241111	100300	62098780	9780	9780	9850	9780	162
596	20241111	100200	60507460	9850	9850	9850	9850	0
597	20241111	100100	60507460	9850	9850	9850	9850	1
598	20241111	100000	60497610	9780	9780	9780	9780	1
599	20241111	095900	60487830	9740	9780	9780	9740	398
600	20241111	095800	56598670	9780	9780	9780	9780	0
601	20241111	095700	56598670	9780	9800	9800	9780	172
602	20241111	095600	54914270	9890	9890	9890	9890	0
603	20241111	095500	54914270	9890	9890	9890	9890	0
604	20241111	095400	54914270	9890	9890	9890	9890	0
605	20241111	095300	54914270	9890	9890	9890	9890	0
606	20241111	095200	54914270	9890	9890	9890	9890	0
607	20241111	095100	54914270	9890	9780	9890	9780	202
608	20241111	095000	52938490	9780	9780	9780	9780	0
609	20241111	094900	52938490	9780	9780	9780	9780	0
610	20241111	094800	52938490	9780	9780	9780	9780	142
611	20241111	094700	51549730	9900	9900	9900	9900	1
612	20241111	094600	51539830	9920	9920	9920	9920	0
613	20241111	094500	51539830	9920	9920	9920	9920	1
614	20241111	094400	51529910	9800	9800	9800	9800	5
615	20241111	094300	51480910	9800	9760	9800	9710	535
616	20241111	094200	46266630	9800	9800	9800	9740	208
617	20241111	094100	44234210	9800	9800	9800	9800	2
618	20241111	094000	44214610	9800	9860	9860	9760	1250
619	20241111	093900	31963710	9860	9860	9860	9860	3
620	20241111	093800	31934130	9860	9860	9860	9860	0
621	20241111	093700	31934130	9860	9870	9950	9860	272
622	20241111	093600	29251850	9870	9890	9890	9870	695
623	20241111	093500	22383040	9890	9900	9900	9890	10
624	20241111	093400	22284070	9960	9980	9980	9960	12
625	20241111	093300	22164490	9940	9940	9940	9940	1
626	20241111	093200	22154550	9960	9870	9960	9870	15
627	20241111	093100	22005240	9900	9910	9910	9900	136
628	20241111	093000	20657730	9960	9960	9960	9960	0
629	20241111	092900	20657730	9960	9950	9960	9910	308
630	20241111	092800	17601740	9950	9930	9950	9930	16
631	20241111	092700	17442840	9930	9930	9930	9930	0
632	20241111	092600	17442840	9930	9930	9930	9930	0
633	20241111	092500	17442840	9930	9930	9930	9930	0
634	20241111	092400	17442840	9930	9930	9930	9930	176
635	20241111	092300	15695160	9940	9940	9940	9940	1
636	20241111	092200	15685220	9920	9950	9950	9920	358
637	20241111	092100	12128070	9960	10000	10000	9960	34
638	20241111	092000	11788880	10000	10000	10000	10000	0
639	20241111	091900	11788880	10000	10000	10000	10000	0
640	20241111	091800	11788880	10000	10000	10000	10000	1
641	20241111	091700	11778880	10000	10000	10000	10000	13
642	20241111	091600	11648880	9990	9970	9990	9970	13
643	20241111	091500	11519040	10000	9990	10000	9990	30
644	20241111	091400	11219160	10010	10010	10010	10010	52
645	20241111	091300	10698640	10010	10010	10010	10010	148
646	20241111	091200	9217160	10000	9930	10000	9930	13
647	20241111	091100	9087580	10000	10000	10000	10000	166
648	20241111	091000	7427580	10030	10040	10040	10030	4
649	20241111	090900	7387440	10030	10090	10090	9900	284
650	20241111	090800	4547890	10180	10160	10180	10150	4
651	20241111	090700	4507240	10160	10080	10160	10060	19
652	20241111	090600	4315650	10100	10110	10110	10100	9
653	20241111	090500	4224740	10240	10240	10240	10240	0
654	20241111	090400	4224740	10240	10200	10240	10200	66
655	20241111	090300	3549770	10160	10160	10160	10160	0
656	20241111	090200	3549770	10160	10170	10170	10160	144
657	20241111	090100	2085420	10170	10170	10170	10170	30
658	20241111	090000	1780320	10180	10170	10180	10170	175