KissMeData/049720/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192900	465235400	9620	9620	9620	9620	292
3	20241111	192800	465235400	9620	9620	9620	9620	0
4	20241111	192700	465235400	9620	9620	9620	9620	0
5	20241111	192600	465235400	9620	9620	9620	9620	0
6	20241111	192500	465235400	9620	9620	9620	9620	0
7	20241111	192400	465235400	9620	9620	9620	9620	0
8	20241111	192300	465235400	9620	9620	9620	9620	0
9	20241111	192200	465235400	9620	9620	9620	9620	0
10	20241111	192100	465235400	9620	9620	9620	9620	0
11	20241111	192000	465235400	9620	9620	9620	9620	0
12	20241111	191900	465235400	9620	9620	9620	9620	0
13	20241111	191800	465235400	9620	9620	9620	9620	0
14	20241111	191700	465235400	9620	9620	9620	9620	0
15	20241111	191600	465235400	9620	9620	9620	9620	0
16	20241111	191500	465235400	9620	9620	9620	9620	0
17	20241111	191400	465235400	9620	9620	9620	9620	0
18	20241111	191300	465235400	9620	9620	9620	9620	0
19	20241111	191200	465235400	9620	9620	9620	9620	0
20	20241111	191100	465235400	9620	9620	9620	9620	0
21	20241111	191000	465235400	9620	9620	9620	9620	0
22	20241111	190900	465235400	9620	9620	9620	9620	0
23	20241111	190800	465235400	9620	9620	9620	9620	0
24	20241111	190700	465235400	9620	9620	9620	9620	0
25	20241111	190600	465235400	9620	9620	9620	9620	0
26	20241111	190500	465235400	9620	9620	9620	9620	0
27	20241111	190400	465235400	9620	9620	9620	9620	0
28	20241111	190300	465235400	9620	9620	9620	9620	0
29	20241111	190200	465235400	9620	9620	9620	9620	0
30	20241111	190100	465235400	9620	9620	9620	9620	0
31	20241111	190000	465235400	9620	9620	9620	9620	0
32	20241111	185900	465235400	9620	9620	9620	9620	292
33	20241111	185800	465235400	9620	9620	9620	9620	0
34	20241111	185700	465235400	9620	9620	9620	9620	0
35	20241111	185600	465235400	9620	9620	9620	9620	0
36	20241111	185500	465235400	9620	9620	9620	9620	0
37	20241111	185400	465235400	9620	9620	9620	9620	0
38	20241111	185300	465235400	9620	9620	9620	9620	0
39	20241111	185200	465235400	9620	9620	9620	9620	0
40	20241111	185100	465235400	9620	9620	9620	9620	0
41	20241111	185000	465235400	9620	9620	9620	9620	0
42	20241111	184900	465235400	9620	9620	9620	9620	0
43	20241111	184800	465235400	9620	9620	9620	9620	0
44	20241111	184700	465235400	9620	9620	9620	9620	0
45	20241111	184600	465235400	9620	9620	9620	9620	0
46	20241111	184500	465235400	9620	9620	9620	9620	0
47	20241111	184400	465235400	9620	9620	9620	9620	0
48	20241111	184300	465235400	9620	9620	9620	9620	0
49	20241111	184200	465235400	9620	9620	9620	9620	0
50	20241111	184100	465235400	9620	9620	9620	9620	0
51	20241111	184000	465235400	9620	9620	9620	9620	0
52	20241111	183900	465235400	9620	9620	9620	9620	0
53	20241111	183800	465235400	9620	9620	9620	9620	0
54	20241111	183700	465235400	9620	9620	9620	9620	0
55	20241111	183600	465235400	9620	9620	9620	9620	0
56	20241111	183500	465235400	9620	9620	9620	9620	0
57	20241111	183400	465235400	9620	9620	9620	9620	0
58	20241111	183300	465235400	9620	9620	9620	9620	0
59	20241111	183200	465235400	9620	9620	9620	9620	0
60	20241111	183100	465235400	9620	9620	9620	9620	0
61	20241111	183000	465235400	9620	9620	9620	9620	0
62	20241111	182900	465235400	9620	9620	9620	9620	292
63	20241111	182800	465235400	9620	9620	9620	9620	0
64	20241111	182700	465235400	9620	9620	9620	9620	0
65	20241111	182600	465235400	9620	9620	9620	9620	0
66	20241111	182500	465235400	9620	9620	9620	9620	0
67	20241111	182400	465235400	9620	9620	9620	9620	0
68	20241111	182300	465235400	9620	9620	9620	9620	0
69	20241111	182200	465235400	9620	9620	9620	9620	0
70	20241111	182100	465235400	9620	9620	9620	9620	0
71	20241111	182000	465235400	9620	9620	9620	9620	0
72	20241111	181900	465235400	9620	9620	9620	9620	0
73	20241111	181800	465235400	9620	9620	9620	9620	0
74	20241111	181700	465235400	9620	9620	9620	9620	0
75	20241111	181600	465235400	9620	9620	9620	9620	0
76	20241111	181500	465235400	9620	9620	9620	9620	0
77	20241111	181400	465235400	9620	9620	9620	9620	0
78	20241111	181300	465235400	9620	9620	9620	9620	0
79	20241111	181200	465235400	9620	9620	9620	9620	0
80	20241111	181100	465235400	9620	9620	9620	9620	0
81	20241111	181000	465235400	9620	9620	9620	9620	0
82	20241111	180900	465235400	9620	9620	9620	9620	0
83	20241111	180800	465235400	9620	9620	9620	9620	0
84	20241111	180700	465235400	9620	9620	9620	9620	0
85	20241111	180600	465235400	9620	9620	9620	9620	0
86	20241111	180500	465235400	9620	9620	9620	9620	0
87	20241111	180400	465235400	9620	9620	9620	9620	0
88	20241111	180300	465235400	9620	9620	9620	9620	0
89	20241111	180200	465235400	9620	9620	9620	9620	0
90	20241111	180100	465235400	9620	9620	9620	9620	0
91	20241111	180000	465235400	9620	9620	9620	9620	0
92	20241111	175900	465235400	9620	9620	9620	9620	292
93	20241111	175800	465235400	9620	9620	9620	9620	0
94	20241111	175700	465235400	9620	9620	9620	9620	0
95	20241111	175600	465235400	9620	9620	9620	9620	0
96	20241111	175500	465235400	9620	9620	9620	9620	0
97	20241111	175400	465235400	9620	9620	9620	9620	0
98	20241111	175300	465235400	9620	9620	9620	9620	0
99	20241111	175200	465235400	9620	9620	9620	9620	0
100	20241111	175100	465235400	9620	9620	9620	9620	0
101	20241111	175000	465235400	9620	9620	9620	9620	0
102	20241111	174900	465235400	9620	9620	9620	9620	0
103	20241111	174800	465235400	9620	9620	9620	9620	0
104	20241111	174700	465235400	9620	9620	9620	9620	0
105	20241111	174600	465235400	9620	9620	9620	9620	0
106	20241111	174500	465235400	9620	9620	9620	9620	0
107	20241111	174400	465235400	9620	9620	9620	9620	0
108	20241111	174300	465235400	9620	9620	9620	9620	0
109	20241111	174200	465235400	9620	9620	9620	9620	0
110	20241111	174100	465235400	9620	9620	9620	9620	0
111	20241111	174000	465235400	9620	9620	9620	9620	0
112	20241111	173900	465235400	9620	9620	9620	9620	0
113	20241111	173800	465235400	9620	9620	9620	9620	0
114	20241111	173700	465235400	9620	9620	9620	9620	0
115	20241111	173600	465235400	9620	9620	9620	9620	0
116	20241111	173500	465235400	9620	9620	9620	9620	0
117	20241111	173400	465235400	9620	9620	9620	9620	0
118	20241111	173300	465235400	9620	9620	9620	9620	0
119	20241111	173200	465235400	9620	9620	9620	9620	0
120	20241111	173100	465235400	9620	9620	9620	9620	0
121	20241111	173000	465235400	9620	9620	9620	9620	0
122	20241111	172900	465235400	9620	9620	9620	9620	292
123	20241111	172800	465235400	9620	9620	9620	9620	0
124	20241111	172700	465235400	9620	9620	9620	9620	0
125	20241111	172600	465235400	9620	9620	9620	9620	0
126	20241111	172500	465235400	9620	9620	9620	9620	0
127	20241111	172400	465235400	9620	9620	9620	9620	0
128	20241111	172300	465235400	9620	9620	9620	9620	0
129	20241111	172200	465235400	9620	9620	9620	9620	0
130	20241111	172100	465235400	9620	9620	9620	9620	0
131	20241111	172000	465235400	9620	9620	9620	9620	0
132	20241111	171900	465235400	9620	9620	9620	9620	0
133	20241111	171800	465235400	9620	9620	9620	9620	0
134	20241111	171700	465235400	9620	9620	9620	9620	0
135	20241111	171600	465235400	9620	9620	9620	9620	0
136	20241111	171500	465235400	9620	9620	9620	9620	0
137	20241111	171400	465235400	9620	9620	9620	9620	0
138	20241111	171300	465235400	9620	9620	9620	9620	0
139	20241111	171200	465235400	9620	9620	9620	9620	0
140	20241111	171100	465235400	9620	9620	9620	9620	0
141	20241111	171000	465235400	9620	9620	9620	9620	0
142	20241111	170900	465235400	9620	9620	9620	9620	0
143	20241111	170800	465235400	9620	9620	9620	9620	0
144	20241111	170700	465235400	9620	9620	9620	9620	0
145	20241111	170600	465235400	9620	9620	9620	9620	0
146	20241111	170500	465235400	9620	9620	9620	9620	0
147	20241111	170400	465235400	9620	9620	9620	9620	0
148	20241111	170300	465235400	9620	9620	9620	9620	0
149	20241111	170200	465235400	9620	9620	9620	9620	0
150	20241111	170100	465235400	9620	9620	9620	9620	0
151	20241111	170000	465235400	9620	9620	9620	9620	0
152	20241111	165900	465235400	9620	9620	9620	9620	292
153	20241111	165800	465235400	9620	9620	9620	9620	0
154	20241111	165700	465235400	9620	9620	9620	9620	0
155	20241111	165600	465235400	9620	9620	9620	9620	0
156	20241111	165500	465235400	9620	9620	9620	9620	0
157	20241111	165400	465235400	9620	9620	9620	9620	0
158	20241111	165300	465235400	9620	9620	9620	9620	0
159	20241111	165200	465235400	9620	9620	9620	9620	0
160	20241111	165100	465235400	9620	9620	9620	9620	0
161	20241111	165000	465235400	9620	9620	9620	9620	0
162	20241111	164900	465235400	9620	9620	9620	9620	0
163	20241111	164800	465235400	9620	9620	9620	9620	0
164	20241111	164700	465235400	9620	9620	9620	9620	0
165	20241111	164600	465235400	9620	9620	9620	9620	0
166	20241111	164500	465235400	9620	9620	9620	9620	0
167	20241111	164400	465235400	9620	9620	9620	9620	0
168	20241111	164300	465235400	9620	9620	9620	9620	0
169	20241111	164200	465235400	9620	9620	9620	9620	0
170	20241111	164100	465235400	9620	9620	9620	9620	0
171	20241111	164000	465235400	9620	9620	9620	9620	0
172	20241111	163900	465235400	9620	9620	9620	9620	0
173	20241111	163800	465235400	9620	9620	9620	9620	0
174	20241111	163700	465235400	9620	9620	9620	9620	0
175	20241111	163600	465235400	9620	9620	9620	9620	0
176	20241111	163500	465235400	9620	9620	9620	9620	0
177	20241111	163400	465235400	9620	9620	9620	9620	0
178	20241111	163300	465235400	9620	9620	9620	9620	0
179	20241111	163200	465235400	9620	9620	9620	9620	0
180	20241111	163100	465235400	9620	9620	9620	9620	0
181	20241111	163000	465235400	9620	9620	9620	9620	0
182	20241111	162900	465235400	9620	9620	9620	9620	292
183	20241111	162800	465235400	9620	9620	9620	9620	0
184	20241111	162700	465235400	9620	9620	9620	9620	0
185	20241111	162600	465235400	9620	9620	9620	9620	0
186	20241111	162500	465235400	9620	9620	9620	9620	0
187	20241111	162400	465235400	9620	9620	9620	9620	0
188	20241111	162300	465235400	9620	9620	9620	9620	0
189	20241111	162200	465235400	9620	9620	9620	9620	0
190	20241111	162100	465235400	9620	9620	9620	9620	0
191	20241111	162000	465235400	9620	9620	9620	9620	0
192	20241111	161900	465235400	9620	9620	9620	9620	0
193	20241111	161800	465235400	9620	9620	9620	9620	0
194	20241111	161700	465235400	9620	9620	9620	9620	0
195	20241111	161600	465235400	9620	9620	9620	9620	0
196	20241111	161500	465235400	9620	9620	9620	9620	0
197	20241111	161400	465235400	9620	9620	9620	9620	0
198	20241111	161300	465235400	9620	9620	9620	9620	0
199	20241111	161200	465235400	9620	9620	9620	9620	0
200	20241111	161100	465235400	9620	9620	9620	9620	0
201	20241111	161000	465235400	9620	9620	9620	9620	0
202	20241111	160900	465235400	9620	9620	9620	9620	0
203	20241111	160800	465235400	9620	9620	9620	9620	0
204	20241111	160700	465235400	9620	9620	9620	9620	0
205	20241111	160600	465235400	9620	9620	9620	9620	0
206	20241111	160500	465235400	9620	9620	9620	9620	0
207	20241111	160400	465235400	9620	9620	9620	9620	0
208	20241111	160300	465235400	9620	9620	9620	9620	0
209	20241111	160200	465235400	9620	9620	9620	9620	0
210	20241111	160100	465235400	9620	9620	9620	9620	0
211	20241111	160000	465235400	9620	9620	9620	9620	0
212	20241111	155900	465235400	9620	9620	9620	9620	292
213	20241111	155800	465235400	9620	9620	9620	9620	0
214	20241111	155700	465235400	9620	9620	9620	9620	0
215	20241111	155600	465235400	9620	9620	9620	9620	0
216	20241111	155500	465235400	9620	9620	9620	9620	0
217	20241111	155400	465235400	9620	9620	9620	9620	0
218	20241111	155300	465235400	9620	9620	9620	9620	0
219	20241111	155200	465235400	9620	9620	9620	9620	0
220	20241111	155100	465235400	9620	9620	9620	9620	0
221	20241111	155000	465235400	9620	9620	9620	9620	0
222	20241111	154900	465235400	9620	9620	9620	9620	0
223	20241111	154800	465235400	9620	9620	9620	9620	0
224	20241111	154700	465235400	9620	9620	9620	9620	0
225	20241111	154600	465235400	9620	9620	9620	9620	0
226	20241111	154500	465235400	9620	9620	9620	9620	0
227	20241111	154400	465235400	9620	9620	9620	9620	0
228	20241111	154300	465235400	9620	9620	9620	9620	0
229	20241111	154200	465235400	9620	9620	9620	9620	0
230	20241111	154100	465235400	9620	9620	9620	9620	0
231	20241111	154000	465235400	9620	9620	9620	9620	0
232	20241111	153900	465235400	9620	9620	9620	9620	0
233	20241111	153800	465235400	9620	9620	9620	9620	0
234	20241111	153700	465235400	9620	9620	9620	9620	0
235	20241111	153600	465235400	9620	9620	9620	9620	0
236	20241111	153500	465235400	9620	9620	9620	9620	0
237	20241111	153400	465235400	9620	9620	9620	9620	0
238	20241111	153300	465235400	9620	9620	9620	9620	0
239	20241111	153200	465235400	9620	9620	9620	9620	0
240	20241111	153100	465235400	9620	9620	9620	9620	0
241	20241111	153000	465235400	9620	9620	9620	9620	292
242	20241111	152900	462426360	9630	9630	9630	9630	0
243	20241111	152800	462426360	9630	9630	9630	9630	0
244	20241111	152700	462426360	9630	9630	9630	9630	0
245	20241111	152600	462426360	9630	9630	9630	9630	0
246	20241111	152500	462426360	9630	9630	9630	9630	0
247	20241111	152400	462426360	9630	9630	9630	9630	0
248	20241111	152300	462426360	9630	9630	9630	9630	0
249	20241111	152200	462426360	9630	9630	9630	9630	0
250	20241111	152100	462426360	9630	9630	9630	9630	0
251	20241111	152000	462426360	9630	9630	9630	9630	0
252	20241111	151900	462426360	9630	9630	9630	9630	50
253	20241111	151800	461944860	9630	9600	9630	9600	26
254	20241111	151700	461694870	9630	9630	9630	9630	50
255	20241111	151600	461213370	9630	9610	9630	9600	501
256	20241111	151500	456403700	9630	9630	9630	9630	1
257	20241111	151400	456394070	9600	9600	9600	9600	13
258	20241111	151300	456269270	9590	9590	9590	9590	0
259	20241111	151200	456269270	9590	9610	9610	9590	522
260	20241111	151100	451263030	9630	9610	9630	9610	2079
261	20241111	151000	431246510	9630	9630	9630	9630	4
262	20241111	150900	431207990	9590	9630	9630	9590	22
263	20241111	150800	430996170	9630	9590	9630	9590	102
264	20241111	150700	430017910	9590	9600	9600	9590	1013
265	20241111	150600	420301460	9600	9600	9600	9600	0
266	20241111	150500	420301460	9600	9600	9600	9600	0
267	20241111	150400	420301460	9600	9600	9600	9600	13
268	20241111	150300	420176660	9600	9600	9600	9600	26
269	20241111	150200	419927060	9600	9600	9600	9600	0
270	20241111	150100	419927060	9600	9600	9600	9600	500
271	20241111	150000	415127060	9600	9600	9600	9600	13
272	20241111	145900	415002260	9600	9610	9610	9600	2
273	20241111	145800	414983050	9600	9600	9600	9600	658
274	20241111	145700	408666250	9600	9600	9600	9600	13
275	20241111	145600	408541450	9610	9610	9610	9610	11
276	20241111	145500	408435740	9610	9610	9610	9610	6
277	20241111	145400	408378080	9610	9610	9610	9610	11
278	20241111	145300	408272370	9600	9600	9600	9600	13
279	20241111	145200	408147570	9610	9610	9610	9610	0
280	20241111	145100	408147570	9610	9610	9610	9610	48
281	20241111	145000	407686290	9610	9610	9610	9610	10
282	20241111	144900	407590190	9620	9620	9620	9620	0
283	20241111	144800	407590190	9620	9620	9620	9620	11
284	20241111	144700	407484370	9620	9600	9620	9600	53
285	20241111	144600	406974530	9600	9620	9620	9600	23
286	20241111	144500	406753530	9620	9620	9620	9620	0
287	20241111	144400	406753530	9620	9620	9620	9620	53
288	20241111	144300	406243670	9600	9610	9610	9600	513
289	20241111	144200	401316780	9610	9610	9610	9610	0
290	20241111	144100	401316780	9610	9610	9610	9610	0
291	20241111	144000	401316780	9610	9610	9610	9610	0
292	20241111	143900	401316780	9610	9610	9610	9610	14
293	20241111	143800	401182240	9610	9610	9610	9610	2
294	20241111	143700	401163020	9610	9610	9610	9610	0
295	20241111	143600	401163020	9610	9600	9610	9600	15
296	20241111	143500	401019000	9610	9600	9610	9600	10
297	20241111	143400	400922990	9600	9600	9600	9600	1
298	20241111	143300	400913390	9600	9600	9600	9600	2
299	20241111	143200	400894190	9600	9600	9600	9600	4
300	20241111	143100	400855790	9600	9600	9600	9600	305
301	20241111	143000	397927790	9600	9600	9600	9600	1
302	20241111	142900	397918190	9600	9600	9600	9600	4
303	20241111	142800	397879790	9610	9610	9610	9610	0
304	20241111	142700	397879790	9610	9610	9610	9610	502
305	20241111	142600	393055570	9590	9590	9590	9590	0
306	20241111	142500	393055570	9590	9590	9590	9590	13
307	20241111	142400	392930900	9590	9590	9590	9590	0
308	20241111	142300	392930900	9590	9590	9590	9590	0
309	20241111	142200	392930900	9590	9590	9590	9590	13
310	20241111	142100	392806230	9600	9600	9600	9600	142
311	20241111	142000	391443030	9600	9600	9600	9600	0
312	20241111	141900	391443030	9600	9600	9600	9600	6
313	20241111	141800	391385430	9590	9600	9600	9590	513
314	20241111	141700	386460760	9600	9600	9600	9600	5
315	20241111	141600	386412760	9600	9600	9600	9600	1
316	20241111	141500	386403160	9590	9600	9600	9590	19
317	20241111	141400	386220890	9590	9590	9590	9590	105
318	20241111	141300	385213940	9600	9600	9600	9600	1
319	20241111	141200	385204340	9600	9600	9600	9600	5
320	20241111	141100	385156340	9600	9600	9600	9600	48
321	20241111	141000	384695540	9600	9600	9600	9600	210
322	20241111	140900	382679540	9600	9600	9600	9600	0
323	20241111	140800	382679540	9600	9600	9600	9600	53
324	20241111	140700	382170740	9600	9600	9600	9600	40
325	20241111	140600	381786740	9600	9600	9600	9600	88
326	20241111	140500	380941940	9600	9600	9600	9600	40
327	20241111	140400	380557940	9600	9600	9600	9600	53
328	20241111	140300	380049140	9600	9600	9600	9600	0
329	20241111	140200	380049140	9600	9600	9600	9600	40
330	20241111	140100	379665140	9600	9600	9600	9600	153
331	20241111	140000	378196340	9610	9610	9610	9610	0
332	20241111	135900	378196340	9610	9610	9610	9610	0
333	20241111	135800	378196340	9610	9600	9610	9600	45
334	20241111	135700	377764290	9600	9600	9600	9600	13
335	20241111	135600	377639490	9600	9600	9600	9600	40
336	20241111	135500	377255490	9600	9600	9600	9600	41
337	20241111	135400	376861890	9610	9600	9610	9600	54
338	20241111	135300	376343480	9610	9610	9610	9610	100
339	20241111	135200	375382480	9600	9600	9600	9600	40
340	20241111	135100	374998480	9600	9600	9600	9600	0
341	20241111	135000	374998480	9600	9610	9610	9600	73
342	20241111	134900	374297080	9600	9600	9600	9600	40
343	20241111	134800	373913080	9600	9600	9600	9600	40
344	20241111	134700	373529080	9600	9600	9600	9600	303
345	20241111	134600	370620280	9600	9600	9600	9600	30
346	20241111	134500	370332280	9600	9600	9600	9600	0
347	20241111	134400	370332280	9600	9600	9600	9600	53
348	20241111	134300	369823480	9610	9610	9610	9610	11
349	20241111	134200	369717770	9610	9600	9610	9600	310
350	20241111	134100	366741690	9600	9600	9600	9600	317
351	20241111	134000	363698490	9600	9600	9600	9600	13
352	20241111	133900	363573690	9600	9600	9600	9600	42
353	20241111	133800	363170490	9600	9590	9600	9590	103
354	20241111	133700	362182120	9590	9590	9590	9590	253
355	20241111	133600	359755850	9590	9600	9600	9590	40
356	20241111	133500	359372230	9590	9600	9600	9590	555
357	20241111	133400	354044350	9600	9610	9610	9600	102
358	20241111	133300	353065130	9600	9610	9610	9600	55
359	20241111	133200	352537110	9610	9610	9610	9610	11
360	20241111	133100	352431400	9600	9610	9610	9600	862
361	20241111	133000	344156190	9600	9600	9600	9600	53
362	20241111	132900	343647390	9600	9610	9610	9600	51
363	20241111	132800	343157290	9610	9610	9610	9600	307
364	20241111	132700	340210020	9610	9610	9610	9610	0
365	20241111	132600	340210020	9610	9610	9610	9600	72
366	20241111	132500	339518630	9610	9610	9610	9610	2
367	20241111	132400	339499410	9610	9610	9610	9610	16
368	20241111	132300	339345650	9600	9600	9600	9600	13
369	20241111	132200	339220850	9610	9610	9610	9610	0
370	20241111	132100	339220850	9610	9610	9610	9610	2
371	20241111	132000	339201630	9610	9610	9610	9610	43
372	20241111	131900	338788400	9610	9610	9610	9600	18
373	20241111	131800	338615550	9610	9610	9610	9610	0
374	20241111	131700	338615550	9610	9610	9610	9610	29
375	20241111	131600	338336860	9610	9600	9610	9600	356
376	20241111	131500	334915830	9610	9610	9610	9610	0
377	20241111	131400	334915830	9610	9610	9610	9610	2
378	20241111	131300	334896610	9600	9600	9600	9600	40
379	20241111	131200	334512610	9600	9610	9610	9600	132
380	20241111	131100	333245380	9610	9610	9610	9610	6
381	20241111	131000	333187720	9610	9610	9610	9610	5
382	20241111	130900	333139670	9610	9610	9610	9600	93
383	20241111	130800	332246750	9610	9610	9610	9610	1
384	20241111	130700	332237140	9610	9610	9610	9610	130
385	20241111	130600	330987840	9620	9610	9620	9610	77
386	20241111	130500	330247860	9600	9600	9610	9600	63
387	20241111	130400	329642960	9600	9600	9600	9600	0
388	20241111	130300	329642960	9600	9600	9600	9600	40
389	20241111	130200	329258960	9600	9600	9600	9600	74
390	20241111	130100	328548560	9620	9610	9620	9610	30
391	20241111	130000	328260060	9620	9620	9620	9620	0
392	20241111	125900	328260060	9620	9620	9620	9620	1
393	20241111	125800	328250440	9620	9600	9620	9600	32
394	20241111	125700	327942900	9600	9600	9600	9600	41
395	20241111	125600	327549300	9600	9600	9600	9600	40
396	20241111	125500	327165300	9600	9610	9610	9600	83
397	20241111	125400	326368170	9610	9610	9610	9610	57
398	20241111	125300	325820400	9610	9610	9610	9610	0
399	20241111	125200	325820400	9610	9610	9610	9610	23
400	20241111	125100	325599370	9610	9610	9610	9600	195
401	20241111	125000	323725550	9610	9610	9610	9610	1
402	20241111	124900	323715940	9610	9610	9610	9610	2
403	20241111	124800	323696720	9600	9610	9610	9600	18
404	20241111	124700	323523870	9610	9610	9610	9610	5
405	20241111	124600	323475820	9610	9610	9610	9610	507
406	20241111	124500	318603550	9610	9600	9610	9600	121
407	20241111	124400	317441140	9600	9610	9610	9600	15
408	20241111	124300	317297120	9610	9610	9610	9610	0
409	20241111	124200	317297120	9610	9600	9610	9600	42
410	20241111	124100	316893900	9600	9600	9600	9600	13
411	20241111	124000	316769100	9610	9610	9610	9610	5
412	20241111	123900	316721050	9610	9610	9610	9610	0
413	20241111	123800	316721050	9610	9610	9610	9610	11
414	20241111	123700	316615340	9600	9610	9610	9600	18
415	20241111	123600	316442490	9610	9610	9610	9610	103
416	20241111	123500	315452660	9610	9610	9610	9610	1
417	20241111	123400	315443050	9600	9600	9600	9600	53
418	20241111	123300	314934250	9610	9610	9610	9610	55
419	20241111	123200	314405700	9610	9610	9610	9610	0
420	20241111	123100	314405700	9610	9610	9610	9610	56
421	20241111	123000	313867540	9600	9600	9600	9600	13
422	20241111	122900	313742740	9610	9610	9610	9610	1
423	20241111	122800	313733130	9610	9600	9610	9600	47
424	20241111	122700	313281860	9600	9600	9600	9600	53
425	20241111	122600	312773060	9600	9600	9600	9600	263
426	20241111	122500	310248260	9610	9610	9610	9610	2
427	20241111	122400	310229040	9590	9590	9590	9590	48
428	20241111	122300	309768720	9590	9600	9600	9590	133
429	20241111	122200	308492930	9610	9600	9610	9590	122
430	20241111	122100	307322700	9590	9600	9600	9590	110
431	20241111	122000	306267590	9600	9600	9600	9590	197
432	20241111	121900	304376520	9600	9600	9600	9600	4
433	20241111	121800	304338120	9600	9600	9600	9600	0
434	20241111	121700	304338120	9600	9600	9610	9600	1864
435	20241111	121600	286443610	9600	9600	9610	9600	154
436	20241111	121500	284965200	9600	9610	9610	9600	150
437	20241111	121400	283524700	9610	9600	9610	9600	41
438	20241111	121300	283131090	9600	9610	9610	9600	87
439	20241111	121200	282295150	9610	9600	9610	9600	13
440	20241111	121100	282170270	9600	9600	9600	9600	40
441	20241111	121000	281786270	9600	9600	9600	9600	40
442	20241111	120900	281402270	9600	9600	9600	9600	13
443	20241111	120800	281277470	9610	9610	9610	9610	5
444	20241111	120700	281229420	9610	9610	9610	9610	30
445	20241111	120600	280941120	9600	9610	9610	9600	14
446	20241111	120500	280806710	9610	9610	9610	9610	20
447	20241111	120400	280614510	9610	9610	9610	9610	111
448	20241111	120300	279547800	9600	9600	9600	9600	53
449	20241111	120200	279039000	9610	9610	9610	9610	10
450	20241111	120100	278942900	9610	9610	9610	9610	1
451	20241111	120000	278933290	9610	9610	9610	9610	29
452	20241111	115900	278654600	9610	9630	9630	9610	12
453	20241111	115800	278539260	9630	9630	9630	9630	200
454	20241111	115700	276613260	9610	9610	9610	9610	50
455	20241111	115600	276132760	9610	9600	9610	9600	59
456	20241111	115500	275566300	9600	9600	9600	9600	41
457	20241111	115400	275172700	9610	9610	9610	9610	20
458	20241111	115300	274980500	9610	9610	9610	9610	4
459	20241111	115200	274942060	9610	9600	9610	9600	149
460	20241111	115100	273510700	9610	9610	9610	9610	10
461	20241111	115000	273414600	9610	9610	9610	9610	16
462	20241111	114900	273260840	9600	9600	9600	9600	13
463	20241111	114800	273136040	9610	9610	9610	9610	100
464	20241111	114700	272175040	9610	9610	9610	9610	5
465	20241111	114600	272126990	9610	9610	9610	9610	2
466	20241111	114500	272107770	9610	9600	9610	9600	162
467	20241111	114400	270552510	9610	9600	9610	9600	97
468	20241111	114300	269620740	9600	9600	9600	9600	0
469	20241111	114200	269620740	9600	9600	9600	9600	53
470	20241111	114100	269111940	9610	9610	9610	9610	20
471	20241111	114000	268919740	9610	9600	9610	9600	12
472	20241111	113900	268804440	9600	9600	9600	9600	40
473	20241111	113800	268420440	9600	9600	9600	9600	641
474	20241111	113700	262266840	9610	9610	9610	9610	12
475	20241111	113600	262151520	9610	9610	9610	9610	40
476	20241111	113500	261767120	9610	9610	9610	9610	53
477	20241111	113400	261257790	9630	9630	9630	9630	51
478	20241111	113300	260766660	9630	9620	9630	9610	111
479	20241111	113200	259698960	9630	9620	9630	9620	41
480	20241111	113100	259304530	9620	9620	9620	9620	73
481	20241111	113000	258602270	9620	9600	9620	9600	81
482	20241111	112900	257824270	9610	9620	9620	9610	294
483	20241111	112800	254998330	9620	9620	9620	9620	53
484	20241111	112700	254488470	9630	9630	9630	9630	0
485	20241111	112600	254488470	9630	9630	9630	9630	0
486	20241111	112500	254488470	9630	9630	9630	9630	20
487	20241111	112400	254295870	9620	9610	9620	9610	81
488	20241111	112300	253516780	9620	9620	9620	9620	12
489	20241111	112200	253401340	9620	9620	9620	9620	40
490	20241111	112100	253016540	9620	9620	9620	9620	53
491	20241111	112000	252506680	9620	9630	9630	9620	71
492	20241111	111900	251823610	9630	9630	9630	9630	2
493	20241111	111800	251804350	9630	9630	9630	9630	5
494	20241111	111700	251756200	9630	9630	9630	9630	6
495	20241111	111600	251698420	9640	9640	9640	9640	0
496	20241111	111500	251698420	9640	9640	9640	9640	58
497	20241111	111400	251139300	9630	9640	9640	9630	14
498	20241111	111300	251004470	9640	9640	9640	9640	2
499	20241111	111200	250985190	9650	9640	9650	9640	101
500	20241111	111100	250011450	9610	9610	9610	9610	41
501	20241111	111000	249617440	9610	9610	9610	9610	13
502	20241111	110900	249492510	9640	9610	9640	9610	141
503	20241111	110800	248134470	9610	9610	9610	9610	40
504	20241111	110700	247750070	9610	9620	9640	9610	140
505	20241111	110600	246402420	9620	9620	9620	9620	124
506	20241111	110500	245209540	9620	9620	9620	9620	40
507	20241111	110400	244824740	9620	9620	9620	9620	49
508	20241111	110300	244353360	9620	9620	9620	9610	138
509	20241111	110200	243025930	9620	9620	9620	9620	1
510	20241111	110100	243016310	9620	9620	9620	9620	15
511	20241111	110000	242872010	9610	9620	9620	9610	56
512	20241111	105900	242333820	9620	9620	9620	9620	22
513	20241111	105800	242122180	9620	9610	9620	9610	191
514	20241111	105700	240285650	9610	9610	9610	9610	100
515	20241111	105600	239324650	9610	9620	9620	9610	14
516	20241111	105500	239190100	9620	9620	9620	9610	36
517	20241111	105400	238843990	9620	9620	9620	9620	7
518	20241111	105300	238776650	9610	9610	9610	9610	54
519	20241111	105200	238257710	9610	9630	9630	9610	145
520	20241111	105100	236863240	9620	9620	9620	9620	42
521	20241111	105000	236459200	9620	9630	9630	9620	141
522	20241111	104900	235101610	9630	9630	9630	9630	54
523	20241111	104800	234581590	9630	9630	9630	9630	98
524	20241111	104700	233637850	9640	9640	9640	9640	11
525	20241111	104600	233531810	9630	9640	9640	9630	14
526	20241111	104500	233396980	9640	9630	9640	9630	405
527	20241111	104400	229493840	9620	9620	9620	9620	51
528	20241111	104300	229003220	9620	9620	9620	9620	1
529	20241111	104200	228993600	9620	9620	9630	9600	813
530	20241111	104100	221185950	9630	9630	9630	9630	0
531	20241111	104000	221185950	9630	9630	9630	9610	99
532	20241111	103900	220233530	9630	9630	9630	9630	13
533	20241111	103800	220108340	9640	9640	9640	9640	39
534	20241111	103700	219732380	9650	9650	9650	9650	0
535	20241111	103600	219732380	9650	9650	9650	9650	39
536	20241111	103500	219356030	9650	9660	9660	9650	53
537	20241111	103400	218844180	9650	9650	9650	9650	144
538	20241111	103300	217454580	9650	9650	9650	9650	41
539	20241111	103200	217058930	9650	9650	9650	9640	52
540	20241111	103100	216557260	9650	9640	9680	9590	3158
541	20241111	103000	186214320	9690	9690	9690	9690	0
542	20241111	102900	186214320	9690	9630	9690	9630	162
543	20241111	102800	184645320	9620	9660	9660	9620	2000
544	20241111	102700	165350790	9710	9660	9710	9660	241
545	20241111	102600	163014570	9660	9660	9660	9660	1
546	20241111	102500	163004910	9650	9680	9680	9650	2002
547	20241111	102400	143677880	9660	9700	9700	9660	4041
548	20241111	102300	104596810	9700	9700	9700	9700	41
549	20241111	102200	104199110	9700	9700	9700	9700	54
550	20241111	102100	103675310	9700	9700	9700	9700	0
551	20241111	102000	103675310	9700	9710	9710	9700	64
552	20241111	101900	103054290	9710	9710	9710	9710	41
553	20241111	101800	102656180	9710	9740	9740	9710	14
554	20241111	101700	102520210	9730	9730	9730	9730	5
555	20241111	101600	102471560	9740	9740	9740	9740	0
556	20241111	101500	102471560	9740	9700	9750	9700	58
557	20241111	101400	101906760	9750	9750	9750	9750	1
558	20241111	101300	101897010	9750	9750	9750	9750	4
559	20241111	101200	101858010	9750	9690	9760	9690	503
560	20241111	101100	96953820	9690	9700	9700	9680	1013
561	20241111	101000	87131060	9740	9740	9740	9740	51
562	20241111	100900	86634320	9770	9710	9770	9710	51
563	20241111	100800	86139050	9710	9700	9710	9700	1065
564	20241111	100700	75808420	9700	9700	9700	9700	1
565	20241111	100600	75798720	9700	9700	9700	9700	3
566	20241111	100500	75769620	9690	9700	9700	9690	2
567	20241111	100400	75750230	9690	9680	9690	9680	44
568	20241111	100300	75324000	9700	9700	9700	9700	7
569	20241111	100200	75256100	9690	9690	9690	9690	52
570	20241111	100100	74752220	9680	9680	9680	9680	13
571	20241111	100000	74626380	9690	9700	9700	9690	106
572	20241111	095900	73599190	9700	9700	9700	9700	1
573	20241111	095800	73589490	9680	9680	9680	9680	0
574	20241111	095700	73589490	9680	9690	9720	9680	631
575	20241111	095600	67472230	9700	9700	9700	9700	0
576	20241111	095500	67472230	9700	9700	9700	9700	0
577	20241111	095400	67472230	9700	9710	9710	9700	1370
578	20241111	095300	54179810	9710	9720	9720	9710	58
579	20241111	095200	53616130	9720	9730	9730	9720	17
580	20241111	095100	53450730	9730	9730	9730	9730	20
581	20241111	095000	53256130	9730	9730	9790	9730	17
582	20241111	094900	53090550	9760	9790	9790	9760	71
583	20241111	094800	52396960	9790	9780	9790	9780	213
584	20241111	094700	50313780	9780	9770	9780	9700	151
585	20241111	094600	48846380	9700	9700	9700	9700	0
586	20241111	094500	48846380	9700	9700	9700	9700	1
587	20241111	094400	48836680	9700	9700	9700	9700	0
588	20241111	094300	48836680	9700	9700	9700	9700	13
589	20241111	094200	48710580	9700	9700	9700	9700	0
590	20241111	094100	48710580	9700	9710	9710	9700	524
591	20241111	094000	43622640	9770	9770	9770	9710	15
592	20241111	093900	43476870	9770	9770	9770	9770	0
593	20241111	093800	43476870	9770	9720	9770	9700	201
594	20241111	093700	41526730	9700	9720	9720	9700	200
595	20241111	093600	39584980	9710	9720	9720	9710	35
596	20241111	093500	39245010	9720	9750	9750	9720	67
597	20241111	093400	38593740	9780	9780	9780	9780	1
598	20241111	093300	38583960	9790	9720	9790	9720	523
599	20241111	093200	33464700	9720	9730	9730	9720	165
600	20241111	093100	31860340	9790	9790	9790	9790	163
601	20241111	093000	30264570	9780	9780	9780	9780	516
602	20241111	092900	25218090	9730	9730	9730	9720	112
603	20241111	092800	24128450	9730	9730	9730	9730	1
604	20241111	092700	24118720	9780	9770	9780	9770	37
605	20241111	092600	23756980	9700	9700	9700	9700	0
606	20241111	092500	23756980	9700	9700	9700	9700	0
607	20241111	092400	23756980	9700	9700	9700	9700	0
608	20241111	092300	23756980	9700	9700	9700	9700	0
609	20241111	092200	23756980	9700	9780	9780	9700	115
610	20241111	092100	22633480	9780	9780	9780	9780	0
611	20241111	092000	22633480	9780	9780	9780	9780	3
612	20241111	091900	22604140	9690	9690	9690	9690	0
613	20241111	091800	22604140	9690	9700	9700	9690	56
614	20241111	091700	22061090	9790	9690	9790	9690	156
615	20241111	091600	20534290	9790	9680	9790	9680	11
616	20241111	091500	20426790	9680	9680	9680	9680	0
617	20241111	091400	20426790	9680	9680	9680	9680	118
618	20241111	091300	19284550	9680	9770	9770	9680	88
619	20241111	091200	18432050	9770	9700	9770	9680	202
620	20241111	091100	16474750	9690	9690	9690	9690	0
621	20241111	091000	16474750	9690	9720	9790	9690	378
622	20241111	090900	12807280	9710	9710	9710	9710	54
623	20241111	090800	12282940	9710	9750	9750	9710	21
624	20241111	090700	12078490	9700	9700	9700	9700	0
625	20241111	090600	12078490	9700	9800	9800	9700	21
626	20241111	090500	11873590	9700	9800	9800	9610	843
627	20241111	090400	3711160	9800	9800	9800	9800	51
628	20241111	090300	3211360	9800	9800	9800	9800	36
629	20241111	090200	2858560	9800	9800	9800	9800	0
630	20241111	090100	2858560	9800	9800	9800	9800	2
631	20241111	090000	2838960	9800	9720	9800	9720	292