KissMeData/000440/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	183100	1027845010	19100	19100	19100	19100	1187
3	20241112	183000	1027845010	19100	19100	19100	19100	0
4	20241112	182900	1027845010	19100	19100	19100	19100	0
5	20241112	182800	1027845010	19100	19100	19100	19100	0
6	20241112	182700	1027845010	19100	19100	19100	19100	0
7	20241112	182600	1027845010	19100	19100	19100	19100	0
8	20241112	182500	1027845010	19100	19100	19100	19100	0
9	20241112	182400	1027845010	19100	19100	19100	19100	0
10	20241112	182300	1027845010	19100	19100	19100	19100	0
11	20241112	182200	1027845010	19100	19100	19100	19100	0
12	20241112	182100	1027845010	19100	19100	19100	19100	0
13	20241112	182000	1027845010	19100	19100	19100	19100	0
14	20241112	181900	1027845010	19100	19100	19100	19100	0
15	20241112	181800	1027845010	19100	19100	19100	19100	0
16	20241112	181700	1027845010	19100	19100	19100	19100	0
17	20241112	181600	1027845010	19100	19100	19100	19100	0
18	20241112	181500	1027845010	19100	19100	19100	19100	0
19	20241112	181400	1027845010	19100	19100	19100	19100	0
20	20241112	181300	1027845010	19100	19100	19100	19100	0
21	20241112	181200	1027845010	19100	19100	19100	19100	0
22	20241112	181100	1027845010	19100	19100	19100	19100	0
23	20241112	181000	1027845010	19100	19100	19100	19100	0
24	20241112	180900	1027845010	19100	19100	19100	19100	0
25	20241112	180800	1027845010	19100	19100	19100	19100	0
26	20241112	180700	1027845010	19100	19100	19100	19100	0
27	20241112	180600	1027845010	19100	19100	19100	19100	0
28	20241112	180500	1027845010	19100	19100	19100	19100	0
29	20241112	180400	1027845010	19100	19100	19100	19100	0
30	20241112	180300	1027845010	19100	19100	19100	19100	0
31	20241112	180200	1027845010	19100	19100	19100	19100	0
32	20241112	180100	1027845010	19100	19100	19100	19100	1187
33	20241112	180000	1027845010	19100	19100	19100	19100	0
34	20241112	175900	1027845010	19100	19100	19100	19100	0
35	20241112	175800	1027845010	19100	19100	19100	19100	0
36	20241112	175700	1027845010	19100	19100	19100	19100	0
37	20241112	175600	1027845010	19100	19100	19100	19100	0
38	20241112	175500	1027845010	19100	19100	19100	19100	0
39	20241112	175400	1027845010	19100	19100	19100	19100	0
40	20241112	175300	1027845010	19100	19100	19100	19100	0
41	20241112	175200	1027845010	19100	19100	19100	19100	0
42	20241112	175100	1027845010	19100	19100	19100	19100	0
43	20241112	175000	1027845010	19100	19100	19100	19100	0
44	20241112	174900	1027845010	19100	19100	19100	19100	0
45	20241112	174800	1027845010	19100	19100	19100	19100	0
46	20241112	174700	1027845010	19100	19100	19100	19100	0
47	20241112	174600	1027845010	19100	19100	19100	19100	0
48	20241112	174500	1027845010	19100	19100	19100	19100	0
49	20241112	174400	1027845010	19100	19100	19100	19100	0
50	20241112	174300	1027845010	19100	19100	19100	19100	0
51	20241112	174200	1027845010	19100	19100	19100	19100	0
52	20241112	174100	1027845010	19100	19100	19100	19100	0
53	20241112	174000	1027845010	19100	19100	19100	19100	0
54	20241112	173900	1027845010	19100	19100	19100	19100	0
55	20241112	173800	1027845010	19100	19100	19100	19100	0
56	20241112	173700	1027845010	19100	19100	19100	19100	0
57	20241112	173600	1027845010	19100	19100	19100	19100	0
58	20241112	173500	1027845010	19100	19100	19100	19100	0
59	20241112	173400	1027845010	19100	19100	19100	19100	0
60	20241112	173300	1027845010	19100	19100	19100	19100	0
61	20241112	173200	1027845010	19100	19100	19100	19100	0
62	20241112	173100	1027845010	19100	19100	19100	19100	1187
63	20241112	173000	1027845010	19100	19100	19100	19100	0
64	20241112	172900	1027845010	19100	19100	19100	19100	0
65	20241112	172800	1027845010	19100	19100	19100	19100	0
66	20241112	172700	1027845010	19100	19100	19100	19100	0
67	20241112	172600	1027845010	19100	19100	19100	19100	0
68	20241112	172500	1027845010	19100	19100	19100	19100	0
69	20241112	172400	1027845010	19100	19100	19100	19100	0
70	20241112	172300	1027845010	19100	19100	19100	19100	0
71	20241112	172200	1027845010	19100	19100	19100	19100	0
72	20241112	172100	1027845010	19100	19100	19100	19100	0
73	20241112	172000	1027845010	19100	19100	19100	19100	0
74	20241112	171900	1027845010	19100	19100	19100	19100	0
75	20241112	171800	1027845010	19100	19100	19100	19100	0
76	20241112	171700	1027845010	19100	19100	19100	19100	0
77	20241112	171600	1027845010	19100	19100	19100	19100	0
78	20241112	171500	1027845010	19100	19100	19100	19100	0
79	20241112	171400	1027845010	19100	19100	19100	19100	0
80	20241112	171300	1027845010	19100	19100	19100	19100	0
81	20241112	171200	1027845010	19100	19100	19100	19100	0
82	20241112	171100	1027845010	19100	19100	19100	19100	0
83	20241112	171000	1027845010	19100	19100	19100	19100	0
84	20241112	170900	1027845010	19100	19100	19100	19100	0
85	20241112	170800	1027845010	19100	19100	19100	19100	0
86	20241112	170700	1027845010	19100	19100	19100	19100	0
87	20241112	170600	1027845010	19100	19100	19100	19100	0
88	20241112	170500	1027845010	19100	19100	19100	19100	0
89	20241112	170400	1027845010	19100	19100	19100	19100	0
90	20241112	170300	1027845010	19100	19100	19100	19100	0
91	20241112	170200	1027845010	19100	19100	19100	19100	0
92	20241112	170100	1027845010	19100	19100	19100	19100	1187
93	20241112	170000	1027845010	19100	19100	19100	19100	0
94	20241112	165900	1027845010	19100	19100	19100	19100	0
95	20241112	165800	1027845010	19100	19100	19100	19100	0
96	20241112	165700	1027845010	19100	19100	19100	19100	0
97	20241112	165600	1027845010	19100	19100	19100	19100	0
98	20241112	165500	1027845010	19100	19100	19100	19100	0
99	20241112	165400	1027845010	19100	19100	19100	19100	0
100	20241112	165300	1027845010	19100	19100	19100	19100	0
101	20241112	165200	1027845010	19100	19100	19100	19100	0
102	20241112	165100	1027845010	19100	19100	19100	19100	0
103	20241112	165000	1027845010	19100	19100	19100	19100	0
104	20241112	164900	1027845010	19100	19100	19100	19100	0
105	20241112	164800	1027845010	19100	19100	19100	19100	0
106	20241112	164700	1027845010	19100	19100	19100	19100	0
107	20241112	164600	1027845010	19100	19100	19100	19100	0
108	20241112	164500	1027845010	19100	19100	19100	19100	0
109	20241112	164400	1027845010	19100	19100	19100	19100	0
110	20241112	164300	1027845010	19100	19100	19100	19100	0
111	20241112	164200	1027845010	19100	19100	19100	19100	0
112	20241112	164100	1027845010	19100	19100	19100	19100	0
113	20241112	164000	1027845010	19100	19100	19100	19100	0
114	20241112	163900	1027845010	19100	19100	19100	19100	0
115	20241112	163800	1027845010	19100	19100	19100	19100	0
116	20241112	163700	1027845010	19100	19100	19100	19100	0
117	20241112	163600	1027845010	19100	19100	19100	19100	0
118	20241112	163500	1027845010	19100	19100	19100	19100	0
119	20241112	163400	1027845010	19100	19100	19100	19100	0
120	20241112	163300	1027845010	19100	19100	19100	19100	0
121	20241112	163200	1027845010	19100	19100	19100	19100	0
122	20241112	163100	1027845010	19100	19100	19100	19100	1187
123	20241112	163000	1027845010	19100	19100	19100	19100	0
124	20241112	162900	1027845010	19100	19100	19100	19100	0
125	20241112	162800	1027845010	19100	19100	19100	19100	0
126	20241112	162700	1027845010	19100	19100	19100	19100	0
127	20241112	162600	1027845010	19100	19100	19100	19100	0
128	20241112	162500	1027845010	19100	19100	19100	19100	0
129	20241112	162400	1027845010	19100	19100	19100	19100	0
130	20241112	162300	1027845010	19100	19100	19100	19100	0
131	20241112	162200	1027845010	19100	19100	19100	19100	0
132	20241112	162100	1027845010	19100	19100	19100	19100	0
133	20241112	162000	1027845010	19100	19100	19100	19100	0
134	20241112	161900	1027845010	19100	19100	19100	19100	0
135	20241112	161800	1027845010	19100	19100	19100	19100	0
136	20241112	161700	1027845010	19100	19100	19100	19100	0
137	20241112	161600	1027845010	19100	19100	19100	19100	0
138	20241112	161500	1027845010	19100	19100	19100	19100	0
139	20241112	161400	1027845010	19100	19100	19100	19100	0
140	20241112	161300	1027845010	19100	19100	19100	19100	0
141	20241112	161200	1027845010	19100	19100	19100	19100	0
142	20241112	161100	1027845010	19100	19100	19100	19100	0
143	20241112	161000	1027845010	19100	19100	19100	19100	0
144	20241112	160900	1027845010	19100	19100	19100	19100	0
145	20241112	160800	1027845010	19100	19100	19100	19100	0
146	20241112	160700	1027845010	19100	19100	19100	19100	0
147	20241112	160600	1027845010	19100	19100	19100	19100	0
148	20241112	160500	1027845010	19100	19100	19100	19100	0
149	20241112	160400	1027845010	19100	19100	19100	19100	0
150	20241112	160300	1027845010	19100	19100	19100	19100	0
151	20241112	160200	1027845010	19100	19100	19100	19100	0
152	20241112	160100	1027845010	19100	19100	19100	19100	1187
153	20241112	160000	1027845010	19100	19100	19100	19100	0
154	20241112	155900	1027845010	19100	19100	19100	19100	0
155	20241112	155800	1027845010	19100	19100	19100	19100	0
156	20241112	155700	1027845010	19100	19100	19100	19100	0
157	20241112	155600	1027845010	19100	19100	19100	19100	0
158	20241112	155500	1027845010	19100	19100	19100	19100	0
159	20241112	155400	1027845010	19100	19100	19100	19100	0
160	20241112	155300	1027845010	19100	19100	19100	19100	0
161	20241112	155200	1027845010	19100	19100	19100	19100	0
162	20241112	155100	1027845010	19100	19100	19100	19100	0
163	20241112	155000	1027845010	19100	19100	19100	19100	0
164	20241112	154900	1027845010	19100	19100	19100	19100	0
165	20241112	154800	1027845010	19100	19100	19100	19100	0
166	20241112	154700	1027845010	19100	19100	19100	19100	0
167	20241112	154600	1027845010	19100	19100	19100	19100	0
168	20241112	154500	1027845010	19100	19100	19100	19100	0
169	20241112	154400	1027845010	19100	19100	19100	19100	0
170	20241112	154300	1027845010	19100	19100	19100	19100	0
171	20241112	154200	1027845010	19100	19100	19100	19100	0
172	20241112	154100	1027845010	19100	19100	19100	19100	0
173	20241112	154000	1027845010	19100	19100	19100	19100	0
174	20241112	153900	1027845010	19100	19100	19100	19100	0
175	20241112	153800	1027845010	19100	19100	19100	19100	0
176	20241112	153700	1027845010	19100	19100	19100	19100	0
177	20241112	153600	1027845010	19100	19100	19100	19100	0
178	20241112	153500	1027845010	19100	19100	19100	19100	0
179	20241112	153400	1027845010	19100	19100	19100	19100	0
180	20241112	153300	1027845010	19100	19100	19100	19100	0
181	20241112	153200	1027845010	19100	19100	19100	19100	0
182	20241112	153100	1027845010	19100	19100	19100	19100	1187
183	20241112	153000	1027845010	19100	19100	19100	19100	1187
184	20241112	152900	1005173310	19210	19210	19210	19210	0
185	20241112	152800	1005173310	19210	19210	19210	19210	0
186	20241112	152700	1005173310	19210	19210	19210	19210	0
187	20241112	152600	1005173310	19210	19210	19210	19210	0
188	20241112	152500	1005173310	19210	19210	19210	19210	0
189	20241112	152400	1005173310	19210	19210	19210	19210	0
190	20241112	152300	1005173310	19210	19210	19210	19210	0
191	20241112	152200	1005173310	19210	19210	19210	19210	0
192	20241112	152100	1005173310	19210	19210	19210	19210	0
193	20241112	152000	1005173310	19210	19210	19210	19210	0
194	20241112	151900	1005173310	19210	19200	19210	19200	59
195	20241112	151800	1004039930	19100	19120	19120	19100	40
196	20241112	151700	1003275170	19120	19260	19260	19110	8
197	20241112	151600	1003121980	19210	19130	19210	19130	271
198	20241112	151500	997934470	19200	19180	19200	19180	134
199	20241112	151400	995362730	19180	19180	19180	19180	107
200	20241112	151300	993310470	19120	19120	19130	19110	2084
201	20241112	151200	953464080	19110	19170	19180	19110	2012
202	20241112	151100	915002460	19170	19170	19170	19170	0
203	20241112	151000	915002460	19170	19170	19170	19170	0
204	20241112	150900	915002460	19170	19170	19170	19170	291
205	20241112	150800	909423990	19100	19110	19110	19100	60
206	20241112	150700	908277490	19100	19100	19100	19100	0
207	20241112	150600	908277490	19100	19100	19170	19100	138
208	20241112	150500	905634510	19150	19150	19150	19150	20
209	20241112	150400	905251510	19090	19160	19160	19090	44
210	20241112	150300	904411420	19170	19170	19170	19170	2
211	20241112	150200	904373080	19090	19110	19110	19090	336
212	20241112	150100	897955790	19100	19170	19170	19100	99
213	20241112	150000	896064460	19180	19180	19180	19180	0
214	20241112	145900	896064460	19180	19110	19180	19110	258
215	20241112	145800	891130020	19100	19100	19100	19100	118
216	20241112	145700	888876220	19110	19110	19110	19110	10
217	20241112	145600	888685120	19100	19150	19150	19100	60
218	20241112	145500	887537440	19160	19160	19160	19160	77
219	20241112	145400	886062120	19160	19140	19160	19140	36
220	20241112	145300	885372720	19200	19150	19200	19150	887
221	20241112	145200	868365870	19160	19210	19210	19160	148
222	20241112	145100	865529340	19240	19300	19300	19210	179
223	20241112	145000	862083660	19300	19300	19300	19300	0
224	20241112	144900	862083660	19300	19320	19330	19300	91
225	20241112	144800	860324860	19320	19320	19320	19320	5
226	20241112	144700	860228260	19300	19300	19300	19300	3
227	20241112	144600	860170360	19310	19310	19310	19310	6
228	20241112	144500	860054500	19180	19180	19180	19180	0
229	20241112	144400	860054500	19180	19180	19180	19180	0
230	20241112	144300	860054500	19180	19290	19290	19180	5
231	20241112	144200	859958490	19290	19270	19290	19270	95
232	20241112	144100	858126350	19160	19160	19160	19160	4
233	20241112	144000	858049710	19150	19150	19150	19150	0
234	20241112	143900	858049710	19150	19150	19150	19150	0
235	20241112	143800	858049710	19150	19200	19200	19150	84
236	20241112	143700	856440700	19290	19290	19290	19290	0
237	20241112	143600	856440700	19290	19280	19290	19280	5
238	20241112	143500	856344290	19150	19150	19150	19150	0
239	20241112	143400	856344290	19150	19150	19150	19150	0
240	20241112	143300	856344290	19150	19150	19150	19150	0
241	20241112	143200	856344290	19150	19190	19190	19150	201
242	20241112	143100	852492800	19200	19200	19200	19200	91
243	20241112	143000	850745600	19300	19300	19300	19300	0
244	20241112	142900	850745600	19300	19300	19300	19300	5
245	20241112	142800	850649100	19300	19340	19340	19300	52
246	20241112	142700	849645420	19220	19340	19340	19220	428
247	20241112	142600	841412420	19350	19350	19350	19350	0
248	20241112	142500	841412420	19350	19350	19350	19350	0
249	20241112	142400	841412420	19350	19350	19350	19350	1
250	20241112	142300	841393070	19350	19310	19350	19310	11
251	20241112	142200	841180260	19350	19350	19350	19350	3
252	20241112	142100	841122210	19250	19310	19310	19250	206
253	20241112	142000	837150410	19350	19350	19350	19350	2
254	20241112	141900	837111710	19310	19310	19320	19310	115
255	20241112	141800	834891010	19310	19320	19320	19310	2
256	20241112	141700	834852380	19220	19360	19360	19220	102
257	20241112	141600	832886530	19320	19320	19320	19320	0
258	20241112	141500	832886530	19320	19320	19320	19320	1
259	20241112	141400	832867210	19320	19320	19320	19320	0
260	20241112	141300	832867210	19320	19320	19320	19320	7
261	20241112	141200	832731970	19360	19420	19420	19360	12
262	20241112	141100	832499050	19420	19370	19420	19310	73
263	20241112	141000	831088530	19370	19450	19450	19370	17
264	20241112	140900	830758440	19380	19380	19380	19380	0
265	20241112	140800	830758440	19380	19380	19380	19380	42
266	20241112	140700	829944480	19470	19470	19470	19470	1
267	20241112	140600	829925010	19380	19380	19380	19380	42
268	20241112	140500	829111050	19370	19470	19520	19370	516
269	20241112	140400	819046950	19510	19520	19530	19260	13
270	20241112	140300	818795760	19450	19370	19500	19220	730
271	20241112	140200	804622500	19280	19370	19370	19280	252
272	20241112	140100	799742520	19350	19330	19350	19330	258
273	20241112	140000	794752220	19290	19270	19290	19270	11
274	20241112	135900	794540230	19330	19300	19330	19300	276
275	20241112	135800	789209130	19290	19290	19300	19290	128
276	20241112	135700	786739010	19210	19210	19210	19210	18
277	20241112	135600	786393230	19290	19290	19290	19290	0
278	20241112	135500	786393230	19290	19280	19290	19220	106
279	20241112	135400	784348610	19280	19280	19280	19280	1
280	20241112	135300	784329330	19220	19220	19220	19220	0
281	20241112	135200	784329330	19220	19220	19220	19220	0
282	20241112	135100	784329330	19220	19220	19220	19220	1
283	20241112	135000	784310110	19220	19300	19300	19220	3
284	20241112	134900	784252290	19160	19190	19190	19160	90
285	20241112	134800	782527020	19230	19230	19230	19230	97
286	20241112	134700	780661710	19230	19230	19230	19230	0
287	20241112	134600	780661710	19230	19190	19230	19190	9
288	20241112	134500	780488680	19190	19190	19190	19190	4
289	20241112	134400	780411920	19210	19210	19210	19210	1
290	20241112	134300	780392710	19190	19190	19190	19190	0
291	20241112	134200	780392710	19190	19190	19190	19190	0
292	20241112	134100	780392710	19190	19190	19190	19190	0
293	20241112	134000	780392710	19190	19200	19200	19190	28
294	20241112	133900	779855140	19200	19200	19200	19200	0
295	20241112	133800	779855140	19200	19200	19200	19200	0
296	20241112	133700	779855140	19200	19200	19200	19200	2
297	20241112	133600	779816740	19210	19210	19210	19210	1
298	20241112	133500	779797530	19210	19290	19290	19210	9
299	20241112	133400	779624420	19290	19290	19290	19290	1
300	20241112	133300	779605130	19230	19230	19230	19230	0
301	20241112	133200	779605130	19230	19230	19230	19230	77
302	20241112	133100	778124420	19230	19230	19230	19230	37
303	20241112	133000	777412910	19200	19200	19200	19200	1
304	20241112	132900	777393710	19200	19200	19200	19200	10
305	20241112	132800	777201710	19200	19200	19200	19200	1
306	20241112	132700	777182510	19200	19200	19200	19200	1
307	20241112	132600	777163310	19190	19190	19190	19190	0
308	20241112	132500	777163310	19190	19190	19190	19190	0
309	20241112	132400	777163310	19190	19190	19190	19190	0
310	20241112	132300	777163310	19190	19190	19190	19190	0
311	20241112	132200	777163310	19190	19230	19230	19190	302
312	20241112	132100	771363680	19220	19230	19230	19220	4
313	20241112	132000	771286780	19230	19310	19310	19230	277
314	20241112	131900	765939750	19230	19230	19230	19230	3
315	20241112	131800	765882060	19310	19310	19310	19310	1
316	20241112	131700	765862750	19240	19240	19240	19240	0
317	20241112	131600	765862750	19240	19240	19240	19240	0
318	20241112	131500	765862750	19240	19240	19240	19240	37
319	20241112	131400	765150870	19240	19270	19320	19240	116
320	20241112	131300	762912820	19280	19280	19280	19280	0
321	20241112	131200	762912820	19280	19280	19280	19280	0
322	20241112	131100	762912820	19280	19280	19280	19280	0
323	20241112	131000	762912820	19280	19280	19280	19280	0
324	20241112	130900	762912820	19280	19280	19280	19280	0
325	20241112	130800	762912820	19280	19280	19280	19280	0
326	20241112	130700	762912820	19280	19280	19280	19280	0
327	20241112	130600	762912820	19280	19280	19280	19280	1
328	20241112	130500	762893540	19240	19240	19240	19240	260
329	20241112	130400	757891140	19240	19240	19240	19240	0
330	20241112	130300	757891140	19240	19240	19240	19240	0
331	20241112	130200	757891140	19240	19240	19240	19240	0
332	20241112	130100	757891140	19240	19290	19300	19240	202
333	20241112	130000	753993320	19300	19300	19300	19300	0
334	20241112	125900	753993320	19300	19300	19300	19300	0
335	20241112	125800	753993320	19300	19300	19300	19300	2
336	20241112	125700	753954720	19300	19300	19300	19300	1
337	20241112	125600	753935420	19280	19280	19280	19280	0
338	20241112	125500	753935420	19280	19280	19280	19280	0
339	20241112	125400	753935420	19280	19280	19280	19280	5
340	20241112	125300	753839020	19300	19300	19300	19300	0
341	20241112	125200	753839020	19300	19300	19300	19300	0
342	20241112	125100	753839020	19300	19250	19300	19250	319
343	20241112	125000	747698220	19250	19250	19250	19250	0
344	20241112	124900	747698220	19250	19310	19310	19250	201
345	20241112	124800	743825810	19310	19310	19310	19310	1
346	20241112	124700	743806500	19310	19310	19310	19310	78
347	20241112	124600	742300320	19310	19310	19310	19310	0
348	20241112	124500	742300320	19310	19290	19310	19290	30
349	20241112	124400	741721330	19290	19290	19290	19290	0
350	20241112	124300	741721330	19290	19290	19290	19250	527
351	20241112	124200	731556500	19310	19310	19310	19310	10
352	20241112	124100	731363400	19310	19300	19310	19300	10
353	20241112	124000	731170380	19250	19250	19250	19250	1
354	20241112	123900	731151130	19260	19260	19260	19260	0
355	20241112	123800	731151130	19260	19260	19260	19260	2
356	20241112	123700	731112610	19320	19320	19320	19320	0
357	20241112	123600	731112610	19320	19270	19320	19270	10
358	20241112	123500	730919860	19270	19280	19280	19270	2
359	20241112	123400	730881310	19300	19300	19300	19300	0
360	20241112	123300	730881310	19300	19320	19320	19300	41
361	20241112	123200	730089990	19300	19300	19300	19300	34
362	20241112	123100	729433790	19300	19310	19310	19300	28
363	20241112	123000	728893380	19320	19340	19340	19320	104
364	20241112	122900	726882040	19340	19340	19340	19340	0
365	20241112	122800	726882040	19340	19340	19340	19340	38
366	20241112	122700	726147120	19340	19330	19340	19330	2
367	20241112	122600	726108450	19330	19340	19340	19330	2
368	20241112	122500	726069780	19340	19340	19340	19340	2
369	20241112	122400	726031100	19350	19350	19350	19350	3
370	20241112	122300	725973050	19360	19360	19360	19360	0
371	20241112	122200	725973050	19360	19360	19360	19360	104
372	20241112	122100	723959610	19350	19340	19350	19330	110
373	20241112	122000	721832210	19340	19340	19340	19340	45
374	20241112	121900	720961910	19340	19300	19340	19300	210
375	20241112	121800	716903040	19300	19270	19300	19270	16
376	20241112	121700	716594270	19270	19270	19270	19270	63
377	20241112	121600	715380260	19210	19210	19210	19210	200
378	20241112	121500	711538260	19210	19210	19210	19210	0
379	20241112	121400	711538260	19210	19210	19210	19210	12
380	20241112	121300	711307740	19230	19270	19270	19230	192
381	20241112	121200	707615540	19270	19270	19270	19270	2
382	20241112	121100	707577000	19270	19270	19270	19270	1
383	20241112	121000	707557730	19270	19230	19270	19230	207
384	20241112	120900	703569280	19250	19250	19250	19250	130
385	20241112	120800	701066780	19250	19230	19250	19230	235
386	20241112	120700	696546310	19160	19160	19160	19160	0
387	20241112	120600	696546310	19160	19160	19160	19160	0
388	20241112	120500	696546310	19160	19160	19160	19160	0
389	20241112	120400	696546310	19160	19160	19160	19160	0
390	20241112	120300	696546310	19160	19160	19160	19160	0
391	20241112	120200	696546310	19160	19160	19160	19160	0
392	20241112	120100	696546310	19160	19160	19160	19160	0
393	20241112	120000	696546310	19160	19160	19160	19160	0
394	20241112	115900	696546310	19160	19160	19160	19160	197
395	20241112	115800	692771790	19160	19160	19160	19160	0
396	20241112	115700	692771790	19160	19160	19160	19160	0
397	20241112	115600	692771790	19160	19160	19160	19160	36
398	20241112	115500	692082030	19160	19160	19170	19130	422
399	20241112	115400	684000770	19200	19210	19210	19200	2
400	20241112	115300	683962360	19210	19230	19230	19210	3
401	20241112	115200	683904710	19230	19230	19230	19230	0
402	20241112	115100	683904710	19230	19230	19230	19230	3
403	20241112	115000	683847020	19230	19150	19230	19150	2
404	20241112	114900	683808640	19210	19210	19210	19210	1
405	20241112	114800	683789430	19240	19240	19240	19240	0
406	20241112	114700	683789430	19240	19240	19240	19240	14
407	20241112	114600	683520070	19250	19250	19250	19250	4
408	20241112	114500	683443070	19240	19240	19240	19240	10
409	20241112	114400	683250670	19250	19240	19250	19240	2
410	20241112	114300	683212180	19220	19220	19220	19220	1
411	20241112	114200	683192960	19120	19120	19120	19120	35
412	20241112	114100	682523760	19120	19120	19120	19120	0
413	20241112	114000	682523760	19120	19120	19120	19120	8
414	20241112	113900	682370800	19130	19130	19130	19130	0
415	20241112	113800	682370800	19130	19130	19130	19130	0
416	20241112	113700	682370800	19130	19180	19180	19130	910
417	20241112	113600	664948540	19180	19300	19300	19180	847
418	20241112	113500	648682170	19300	19250	19300	19250	45
419	20241112	113400	647815870	19250	19280	19300	19250	147
420	20241112	113300	644980630	19260	19260	19270	19260	144
421	20241112	113200	642207180	19260	19260	19260	19260	2
422	20241112	113100	642168660	19240	19240	19240	19240	6
423	20241112	113000	642053220	19170	19170	19170	19170	5
424	20241112	112900	641957370	19160	19160	19160	19160	0
425	20241112	112800	641957370	19160	19160	19160	19160	0
426	20241112	112700	641957370	19160	19160	19170	19160	5
427	20241112	112600	641861560	19160	19150	19160	19150	122
428	20241112	112500	639524260	19230	19220	19230	19220	232
429	20241112	112400	635065200	19150	19240	19240	19150	147
430	20241112	112300	632245920	19120	19120	19120	19120	0
431	20241112	112200	632245920	19120	19120	19120	19120	0
432	20241112	112100	632245920	19120	19200	19200	19120	80
433	20241112	112000	630716240	19110	19110	19110	19110	0
434	20241112	111900	630716240	19110	19110	19110	19110	0
435	20241112	111800	630716240	19110	19190	19190	19110	7
436	20241112	111700	630582230	19180	19120	19180	19110	339
437	20241112	111600	624101770	19290	19210	19290	19140	394
438	20241112	111500	616517400	19200	19150	19200	19150	221
439	20241112	111400	612275450	19100	19090	19100	19090	114
440	20241112	111300	610099070	19050	19080	19080	19050	50
441	20241112	111200	609145100	19080	19080	19080	19080	0
442	20241112	111100	609145100	19080	19090	19090	19080	3
443	20241112	111000	609087840	19090	19090	19090	19090	1
444	20241112	110900	609068750	19040	19040	19040	19040	0
445	20241112	110800	609068750	19040	19060	19060	19040	6
446	20241112	110700	608954470	19050	19090	19090	19050	33
447	20241112	110600	608325670	19090	19090	19090	19090	18
448	20241112	110500	607982050	19050	19070	19070	19050	70
449	20241112	110400	606647520	19070	19070	19080	19070	298
450	20241112	110300	600962720	19070	19080	19080	19070	6
451	20241112	110200	600848260	19080	19080	19080	19080	1
452	20241112	110100	600829180	19080	19080	19080	19080	230
453	20241112	110000	596440780	19080	19080	19080	19080	0
454	20241112	105900	596440780	19080	19090	19090	19080	2
455	20241112	105800	596402610	19080	19080	19080	19080	0
456	20241112	105700	596402610	19080	19080	19080	19080	12
457	20241112	105600	596173650	19090	19090	19090	19090	0
458	20241112	105500	596173650	19090	19080	19090	19080	33
459	20241112	105400	595543820	19080	19080	19080	19080	8
460	20241112	105300	595391180	19080	19070	19080	19070	225
461	20241112	105200	591098530	19070	19060	19070	19060	58
462	20241112	105100	589992760	19050	19050	19050	19050	29
463	20241112	105000	589440310	19050	19020	19050	19020	121
464	20241112	104900	587137480	18970	18990	18990	18970	100
465	20241112	104800	585240090	19060	19060	19070	19060	3
466	20241112	104700	585182900	19060	19060	19060	19060	1
467	20241112	104600	585163840	19050	19050	19050	19050	12
468	20241112	104500	584935240	19050	19050	19050	19050	0
469	20241112	104400	584935240	19050	19050	19050	19050	0
470	20241112	104300	584935240	19050	19020	19060	18960	109
471	20241112	104200	582863800	19060	19030	19060	19030	25
472	20241112	104100	582387730	19020	19020	19020	19020	4
473	20241112	104000	582311650	19020	19010	19020	19010	119
474	20241112	103900	580048610	19020	19020	19020	19010	44
475	20241112	103800	579212030	18930	18930	18930	18930	5
476	20241112	103700	579117380	19020	19010	19020	19010	275
477	20241112	103600	573887080	19010	19010	19010	19010	85
478	20241112	103500	572271230	19000	19000	19000	19000	91
479	20241112	103400	570542230	18990	18990	18990	18990	60
480	20241112	103300	569402830	18970	18950	18970	18890	143
481	20241112	103200	566694140	18970	18970	18970	18970	37
482	20241112	103100	565992250	18900	18900	18900	18900	0
483	20241112	103000	565992250	18900	18900	18900	18900	0
484	20241112	102900	565992250	18900	18900	18900	18900	64
485	20241112	102800	564782650	18870	18870	18870	18870	0
486	20241112	102700	564782650	18870	18870	18870	18870	0
487	20241112	102600	564782650	18870	18870	18870	18870	230
488	20241112	102500	560442550	18870	18890	18890	18870	155
489	20241112	102400	557517590	18890	18900	18900	18890	57
490	20241112	102300	556440300	18900	18900	18900	18900	97
491	20241112	102200	554607000	18900	18900	18900	18900	500
492	20241112	102100	545157000	18900	18900	18900	18900	0
493	20241112	102000	545157000	18900	18930	18930	18900	507
494	20241112	101900	535574490	18950	18990	19000	18950	191
495	20241112	101800	531954950	18990	19000	19000	18990	2
496	20241112	101700	531916960	19000	18960	19000	18960	5
497	20241112	101600	531822080	19010	19010	19010	19010	0
498	20241112	101500	531822080	19010	19010	19010	19010	1
499	20241112	101400	531803070	18950	18950	18950	18950	1
500	20241112	101300	531784120	19020	19020	19020	19020	0
501	20241112	101200	531784120	19020	19020	19020	19020	1
502	20241112	101100	531765100	19020	19020	19020	19020	0
503	20241112	101000	531765100	19020	19020	19020	19020	30
504	20241112	100900	531194500	19020	19030	19030	19020	4
505	20241112	100800	531118400	19030	19040	19040	19030	29
506	20241112	100700	530566520	19030	19030	19030	19030	0
507	20241112	100600	530566520	19030	19000	19030	19000	515
508	20241112	100500	520771560	19000	19000	19000	19000	4
509	20241112	100400	520695560	18860	18860	18860	18860	0
510	20241112	100300	520695560	18860	18870	19000	18860	1180
511	20241112	100200	498354670	18860	18860	18860	18860	0
512	20241112	100100	498354670	18860	18860	18860	18860	0
513	20241112	100000	498354670	18860	18900	18920	18860	245
514	20241112	095900	493723390	18910	18860	18910	18860	735
515	20241112	095800	479841290	18860	18800	18860	18800	102
516	20241112	095700	477917690	18890	18810	18890	18800	208
517	20241112	095600	473997250	18810	18810	18810	18810	20
518	20241112	095500	473621050	18800	18800	18800	18800	746
519	20241112	095400	459596250	18800	18840	18840	18800	513
520	20241112	095300	449951810	18790	18840	18860	18790	854
521	20241112	095200	433888960	18810	18810	18810	18810	0
522	20241112	095100	433888960	18810	18830	18830	18810	389
523	20241112	095000	426569430	18840	18930	18930	18830	133
524	20241112	094900	424059990	18930	18840	18930	18820	131
525	20241112	094800	421590340	18840	18840	18840	18840	62
526	20241112	094700	420422260	18840	18920	18920	18840	38
527	20241112	094600	419704590	18930	18940	18940	18920	950
528	20241112	094500	401714730	18950	18950	18950	18950	10
529	20241112	094400	401525230	19000	18980	19000	18980	24
530	20241112	094300	401069390	18980	18930	18980	18930	86
531	20241112	094200	399438100	18970	18950	18970	18920	97
532	20241112	094100	397599270	18970	18940	18970	18940	240
533	20241112	094000	393051400	18940	18920	18940	18920	200
534	20241112	093900	389265400	18930	18930	18930	18930	10
535	20241112	093800	389076100	18930	18920	18930	18920	93
536	20241112	093700	387316430	18900	18920	18920	18900	60
537	20241112	093600	386181990	18900	18890	18930	18890	359
538	20241112	093500	379394340	18880	18810	18880	18810	292
539	20241112	093400	373885080	18810	18810	18810	18810	455
540	20241112	093300	365326530	18800	18800	18800	18800	65
541	20241112	093200	364104530	18800	18840	18860	18790	688
542	20241112	093100	351151500	18820	18810	18850	18800	459
543	20241112	093000	342506750	18820	18810	18820	18810	66
544	20241112	092900	341265190	18730	18820	18820	18730	252
545	20241112	092800	336540980	18820	18740	18820	18740	259
546	20241112	092700	331687240	18730	18740	18820	18730	425
547	20241112	092600	323726020	18740	18810	18850	18740	433
548	20241112	092500	315592730	18730	18740	18740	18730	180
549	20241112	092400	312221220	18730	18730	18730	18730	50
550	20241112	092300	311284720	18730	18740	18820	18730	266
551	20241112	092200	306299580	18860	18750	18860	18730	189
552	20241112	092100	302756720	18870	18760	18870	18760	224
553	20241112	092000	298543480	18760	18840	18840	18700	2576
554	20241112	091900	250113250	18850	18900	18900	18840	146
555	20241112	091800	247359570	18870	18900	18920	18850	696
556	20241112	091700	234210310	18900	18930	18930	18890	364
557	20241112	091600	227331470	18940	18870	18940	18870	221
558	20241112	091500	223153620	18870	18970	18970	18870	215
559	20241112	091400	219095150	18970	18980	18980	18870	157
560	20241112	091300	216128100	18870	18860	18870	18850	144
561	20241112	091200	213411180	18850	18970	18980	18850	519
562	20241112	091100	203616900	18980	19000	19000	18900	102
563	20241112	091000	201680900	19000	19000	19070	19000	174
564	20241112	090900	198372920	19010	19010	19010	19010	44
565	20241112	090800	197536480	19010	19090	19090	19000	445
566	20241112	090700	189075720	19120	18980	19120	18980	2
567	20241112	090600	189037620	18980	18980	18990	18980	505
568	20241112	090500	179452710	18980	18930	18980	18930	557
569	20241112	090400	168894840	18940	18940	18940	18840	754
570	20241112	090300	154665600	18840	18840	18840	18840	790
571	20241112	090200	139782000	18840	18920	18940	18840	2243
572	20241112	090100	97498240	18890	19010	19130	18830	1866
573	20241112	090000	62162280	19060	19020	19380	19010	3235