KissMeData/051160/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	193000	622636380	9530	9530	9530	9530	4049
3	20241111	192900	622636380	9530	9530	9530	9530	0
4	20241111	192800	622636380	9530	9530	9530	9530	0
5	20241111	192700	622636380	9530	9530	9530	9530	0
6	20241111	192600	622636380	9530	9530	9530	9530	0
7	20241111	192500	622636380	9530	9530	9530	9530	0
8	20241111	192400	622636380	9530	9530	9530	9530	0
9	20241111	192300	622636380	9530	9530	9530	9530	0
10	20241111	192200	622636380	9530	9530	9530	9530	0
11	20241111	192100	622636380	9530	9530	9530	9530	0
12	20241111	192000	622636380	9530	9530	9530	9530	0
13	20241111	191900	622636380	9530	9530	9530	9530	0
14	20241111	191800	622636380	9530	9530	9530	9530	0
15	20241111	191700	622636380	9530	9530	9530	9530	0
16	20241111	191600	622636380	9530	9530	9530	9530	0
17	20241111	191500	622636380	9530	9530	9530	9530	0
18	20241111	191400	622636380	9530	9530	9530	9530	0
19	20241111	191300	622636380	9530	9530	9530	9530	0
20	20241111	191200	622636380	9530	9530	9530	9530	0
21	20241111	191100	622636380	9530	9530	9530	9530	0
22	20241111	191000	622636380	9530	9530	9530	9530	0
23	20241111	190900	622636380	9530	9530	9530	9530	0
24	20241111	190800	622636380	9530	9530	9530	9530	0
25	20241111	190700	622636380	9530	9530	9530	9530	0
26	20241111	190600	622636380	9530	9530	9530	9530	0
27	20241111	190500	622636380	9530	9530	9530	9530	0
28	20241111	190400	622636380	9530	9530	9530	9530	0
29	20241111	190300	622636380	9530	9530	9530	9530	0
30	20241111	190200	622636380	9530	9530	9530	9530	0
31	20241111	190100	622636380	9530	9530	9530	9530	0
32	20241111	190000	622636380	9530	9530	9530	9530	4049
33	20241111	185900	622636380	9530	9530	9530	9530	0
34	20241111	185800	622636380	9530	9530	9530	9530	0
35	20241111	185700	622636380	9530	9530	9530	9530	0
36	20241111	185600	622636380	9530	9530	9530	9530	0
37	20241111	185500	622636380	9530	9530	9530	9530	0
38	20241111	185400	622636380	9530	9530	9530	9530	0
39	20241111	185300	622636380	9530	9530	9530	9530	0
40	20241111	185200	622636380	9530	9530	9530	9530	0
41	20241111	185100	622636380	9530	9530	9530	9530	0
42	20241111	185000	622636380	9530	9530	9530	9530	0
43	20241111	184900	622636380	9530	9530	9530	9530	0
44	20241111	184800	622636380	9530	9530	9530	9530	0
45	20241111	184700	622636380	9530	9530	9530	9530	0
46	20241111	184600	622636380	9530	9530	9530	9530	0
47	20241111	184500	622636380	9530	9530	9530	9530	0
48	20241111	184400	622636380	9530	9530	9530	9530	0
49	20241111	184300	622636380	9530	9530	9530	9530	0
50	20241111	184200	622636380	9530	9530	9530	9530	0
51	20241111	184100	622636380	9530	9530	9530	9530	0
52	20241111	184000	622636380	9530	9530	9530	9530	0
53	20241111	183900	622636380	9530	9530	9530	9530	0
54	20241111	183800	622636380	9530	9530	9530	9530	0
55	20241111	183700	622636380	9530	9530	9530	9530	0
56	20241111	183600	622636380	9530	9530	9530	9530	0
57	20241111	183500	622636380	9530	9530	9530	9530	0
58	20241111	183400	622636380	9530	9530	9530	9530	0
59	20241111	183300	622636380	9530	9530	9530	9530	0
60	20241111	183200	622636380	9530	9530	9530	9530	0
61	20241111	183100	622636380	9530	9530	9530	9530	0
62	20241111	183000	622636380	9530	9530	9530	9530	4049
63	20241111	182900	622636380	9530	9530	9530	9530	0
64	20241111	182800	622636380	9530	9530	9530	9530	0
65	20241111	182700	622636380	9530	9530	9530	9530	0
66	20241111	182600	622636380	9530	9530	9530	9530	0
67	20241111	182500	622636380	9530	9530	9530	9530	0
68	20241111	182400	622636380	9530	9530	9530	9530	0
69	20241111	182300	622636380	9530	9530	9530	9530	0
70	20241111	182200	622636380	9530	9530	9530	9530	0
71	20241111	182100	622636380	9530	9530	9530	9530	0
72	20241111	182000	622636380	9530	9530	9530	9530	0
73	20241111	181900	622636380	9530	9530	9530	9530	0
74	20241111	181800	622636380	9530	9530	9530	9530	0
75	20241111	181700	622636380	9530	9530	9530	9530	0
76	20241111	181600	622636380	9530	9530	9530	9530	0
77	20241111	181500	622636380	9530	9530	9530	9530	0
78	20241111	181400	622636380	9530	9530	9530	9530	0
79	20241111	181300	622636380	9530	9530	9530	9530	0
80	20241111	181200	622636380	9530	9530	9530	9530	0
81	20241111	181100	622636380	9530	9530	9530	9530	0
82	20241111	181000	622636380	9530	9530	9530	9530	0
83	20241111	180900	622636380	9530	9530	9530	9530	0
84	20241111	180800	622636380	9530	9530	9530	9530	0
85	20241111	180700	622636380	9530	9530	9530	9530	0
86	20241111	180600	622636380	9530	9530	9530	9530	0
87	20241111	180500	622636380	9530	9530	9530	9530	0
88	20241111	180400	622636380	9530	9530	9530	9530	0
89	20241111	180300	622636380	9530	9530	9530	9530	0
90	20241111	180200	622636380	9530	9530	9530	9530	0
91	20241111	180100	622636380	9530	9530	9530	9530	0
92	20241111	180000	622636380	9530	9530	9530	9530	4049
93	20241111	175900	622636380	9530	9530	9530	9530	0
94	20241111	175800	622636380	9530	9530	9530	9530	0
95	20241111	175700	622636380	9530	9530	9530	9530	0
96	20241111	175600	622636380	9530	9530	9530	9530	0
97	20241111	175500	622636380	9530	9530	9530	9530	0
98	20241111	175400	622636380	9530	9530	9530	9530	0
99	20241111	175300	622636380	9530	9530	9530	9530	0
100	20241111	175200	622636380	9530	9530	9530	9530	0
101	20241111	175100	622636380	9530	9530	9530	9530	0
102	20241111	175000	622636380	9530	9530	9530	9530	0
103	20241111	174900	622636380	9530	9530	9530	9530	0
104	20241111	174800	622636380	9530	9530	9530	9530	0
105	20241111	174700	622636380	9530	9530	9530	9530	0
106	20241111	174600	622636380	9530	9530	9530	9530	0
107	20241111	174500	622636380	9530	9530	9530	9530	0
108	20241111	174400	622636380	9530	9530	9530	9530	0
109	20241111	174300	622636380	9530	9530	9530	9530	0
110	20241111	174200	622636380	9530	9530	9530	9530	0
111	20241111	174100	622636380	9530	9530	9530	9530	0
112	20241111	174000	622636380	9530	9530	9530	9530	0
113	20241111	173900	622636380	9530	9530	9530	9530	0
114	20241111	173800	622636380	9530	9530	9530	9530	0
115	20241111	173700	622636380	9530	9530	9530	9530	0
116	20241111	173600	622636380	9530	9530	9530	9530	0
117	20241111	173500	622636380	9530	9530	9530	9530	0
118	20241111	173400	622636380	9530	9530	9530	9530	0
119	20241111	173300	622636380	9530	9530	9530	9530	0
120	20241111	173200	622636380	9530	9530	9530	9530	0
121	20241111	173100	622636380	9530	9530	9530	9530	0
122	20241111	173000	622636380	9530	9530	9530	9530	4049
123	20241111	172900	622636380	9530	9530	9530	9530	0
124	20241111	172800	622636380	9530	9530	9530	9530	0
125	20241111	172700	622636380	9530	9530	9530	9530	0
126	20241111	172600	622636380	9530	9530	9530	9530	0
127	20241111	172500	622636380	9530	9530	9530	9530	0
128	20241111	172400	622636380	9530	9530	9530	9530	0
129	20241111	172300	622636380	9530	9530	9530	9530	0
130	20241111	172200	622636380	9530	9530	9530	9530	0
131	20241111	172100	622636380	9530	9530	9530	9530	0
132	20241111	172000	622636380	9530	9530	9530	9530	0
133	20241111	171900	622636380	9530	9530	9530	9530	0
134	20241111	171800	622636380	9530	9530	9530	9530	0
135	20241111	171700	622636380	9530	9530	9530	9530	0
136	20241111	171600	622636380	9530	9530	9530	9530	0
137	20241111	171500	622636380	9530	9530	9530	9530	0
138	20241111	171400	622636380	9530	9530	9530	9530	0
139	20241111	171300	622636380	9530	9530	9530	9530	0
140	20241111	171200	622636380	9530	9530	9530	9530	0
141	20241111	171100	622636380	9530	9530	9530	9530	0
142	20241111	171000	622636380	9530	9530	9530	9530	0
143	20241111	170900	622636380	9530	9530	9530	9530	0
144	20241111	170800	622636380	9530	9530	9530	9530	0
145	20241111	170700	622636380	9530	9530	9530	9530	0
146	20241111	170600	622636380	9530	9530	9530	9530	0
147	20241111	170500	622636380	9530	9530	9530	9530	0
148	20241111	170400	622636380	9530	9530	9530	9530	0
149	20241111	170300	622636380	9530	9530	9530	9530	0
150	20241111	170200	622636380	9530	9530	9530	9530	0
151	20241111	170100	622636380	9530	9530	9530	9530	0
152	20241111	170000	622636380	9530	9530	9530	9530	4049
153	20241111	165900	622636380	9530	9530	9530	9530	0
154	20241111	165800	622636380	9530	9530	9530	9530	0
155	20241111	165700	622636380	9530	9530	9530	9530	0
156	20241111	165600	622636380	9530	9530	9530	9530	0
157	20241111	165500	622636380	9530	9530	9530	9530	0
158	20241111	165400	622636380	9530	9530	9530	9530	0
159	20241111	165300	622636380	9530	9530	9530	9530	0
160	20241111	165200	622636380	9530	9530	9530	9530	0
161	20241111	165100	622636380	9530	9530	9530	9530	0
162	20241111	165000	622636380	9530	9530	9530	9530	0
163	20241111	164900	622636380	9530	9530	9530	9530	0
164	20241111	164800	622636380	9530	9530	9530	9530	0
165	20241111	164700	622636380	9530	9530	9530	9530	0
166	20241111	164600	622636380	9530	9530	9530	9530	0
167	20241111	164500	622636380	9530	9530	9530	9530	0
168	20241111	164400	622636380	9530	9530	9530	9530	0
169	20241111	164300	622636380	9530	9530	9530	9530	0
170	20241111	164200	622636380	9530	9530	9530	9530	0
171	20241111	164100	622636380	9530	9530	9530	9530	0
172	20241111	164000	622636380	9530	9530	9530	9530	0
173	20241111	163900	622636380	9530	9530	9530	9530	0
174	20241111	163800	622636380	9530	9530	9530	9530	0
175	20241111	163700	622636380	9530	9530	9530	9530	0
176	20241111	163600	622636380	9530	9530	9530	9530	0
177	20241111	163500	622636380	9530	9530	9530	9530	0
178	20241111	163400	622636380	9530	9530	9530	9530	0
179	20241111	163300	622636380	9530	9530	9530	9530	0
180	20241111	163200	622636380	9530	9530	9530	9530	0
181	20241111	163100	622636380	9530	9530	9530	9530	0
182	20241111	163000	622636380	9530	9530	9530	9530	4049
183	20241111	162900	622636380	9530	9530	9530	9530	0
184	20241111	162800	622636380	9530	9530	9530	9530	0
185	20241111	162700	622636380	9530	9530	9530	9530	0
186	20241111	162600	622636380	9530	9530	9530	9530	0
187	20241111	162500	622636380	9530	9530	9530	9530	0
188	20241111	162400	622636380	9530	9530	9530	9530	0
189	20241111	162300	622636380	9530	9530	9530	9530	0
190	20241111	162200	622636380	9530	9530	9530	9530	0
191	20241111	162100	622636380	9530	9530	9530	9530	0
192	20241111	162000	622636380	9530	9530	9530	9530	0
193	20241111	161900	622636380	9530	9530	9530	9530	0
194	20241111	161800	622636380	9530	9530	9530	9530	0
195	20241111	161700	622636380	9530	9530	9530	9530	0
196	20241111	161600	622636380	9530	9530	9530	9530	0
197	20241111	161500	622636380	9530	9530	9530	9530	0
198	20241111	161400	622636380	9530	9530	9530	9530	0
199	20241111	161300	622636380	9530	9530	9530	9530	0
200	20241111	161200	622636380	9530	9530	9530	9530	0
201	20241111	161100	622636380	9530	9530	9530	9530	0
202	20241111	161000	622636380	9530	9530	9530	9530	0
203	20241111	160900	622636380	9530	9530	9530	9530	0
204	20241111	160800	622636380	9530	9530	9530	9530	0
205	20241111	160700	622636380	9530	9530	9530	9530	0
206	20241111	160600	622636380	9530	9530	9530	9530	0
207	20241111	160500	622636380	9530	9530	9530	9530	0
208	20241111	160400	622636380	9530	9530	9530	9530	0
209	20241111	160300	622636380	9530	9530	9530	9530	0
210	20241111	160200	622636380	9530	9530	9530	9530	0
211	20241111	160100	622636380	9530	9530	9530	9530	0
212	20241111	160000	622636380	9530	9530	9530	9530	4049
213	20241111	155900	622636380	9530	9530	9530	9530	0
214	20241111	155800	622636380	9530	9530	9530	9530	0
215	20241111	155700	622636380	9530	9530	9530	9530	0
216	20241111	155600	622636380	9530	9530	9530	9530	0
217	20241111	155500	622636380	9530	9530	9530	9530	0
218	20241111	155400	622636380	9530	9530	9530	9530	0
219	20241111	155300	622636380	9530	9530	9530	9530	0
220	20241111	155200	622636380	9530	9530	9530	9530	0
221	20241111	155100	622636380	9530	9530	9530	9530	0
222	20241111	155000	622636380	9530	9530	9530	9530	0
223	20241111	154900	622636380	9530	9530	9530	9530	0
224	20241111	154800	622636380	9530	9530	9530	9530	0
225	20241111	154700	622636380	9530	9530	9530	9530	0
226	20241111	154600	622636380	9530	9530	9530	9530	0
227	20241111	154500	622636380	9530	9530	9530	9530	0
228	20241111	154400	622636380	9530	9530	9530	9530	0
229	20241111	154300	622636380	9530	9530	9530	9530	0
230	20241111	154200	622636380	9530	9530	9530	9530	0
231	20241111	154100	622636380	9530	9530	9530	9530	0
232	20241111	154000	622636380	9530	9530	9530	9530	0
233	20241111	153900	622636380	9530	9530	9530	9530	0
234	20241111	153800	622636380	9530	9530	9530	9530	0
235	20241111	153700	622636380	9530	9530	9530	9530	0
236	20241111	153600	622636380	9530	9530	9530	9530	0
237	20241111	153500	622636380	9530	9530	9530	9530	0
238	20241111	153400	622636380	9530	9530	9530	9530	0
239	20241111	153300	622636380	9530	9530	9530	9530	0
240	20241111	153200	622636380	9530	9530	9530	9530	0
241	20241111	153100	622636380	9530	9530	9530	9530	0
242	20241111	153000	622636380	9530	9530	9530	9530	8098
243	20241111	152900	584049410	9490	9490	9490	9490	0
244	20241111	152800	584049410	9490	9490	9490	9490	0
245	20241111	152700	584049410	9490	9490	9490	9490	0
246	20241111	152600	584049410	9490	9490	9490	9490	0
247	20241111	152500	584049410	9490	9490	9490	9490	0
248	20241111	152400	584049410	9490	9490	9490	9490	0
249	20241111	152300	584049410	9490	9490	9490	9490	0
250	20241111	152200	584049410	9490	9490	9490	9490	0
251	20241111	152100	584049410	9490	9490	9490	9490	0
252	20241111	152000	584049410	9490	9490	9490	9490	0
253	20241111	151900	584049410	9490	9500	9550	9490	276
254	20241111	151800	581422050	9510	9520	9520	9510	11
255	20241111	151700	581317430	9540	9520	9540	9510	21
256	20241111	151600	581117400	9540	9530	9540	9530	104
257	20241111	151500	580126270	9550	9550	9550	9550	1
258	20241111	151400	580116720	9570	9570	9570	9570	0
259	20241111	151300	580116720	9570	9540	9570	9490	326
260	20241111	151200	577018610	9570	9550	9570	9540	109
261	20241111	151100	575978650	9550	9560	9570	9550	18
262	20241111	151000	575806650	9570	9530	9570	9530	255
263	20241111	150900	573371710	9550	9550	9550	9550	2
264	20241111	150800	573352610	9550	9530	9550	9530	500
265	20241111	150700	568578940	9530	9530	9530	9530	52
266	20241111	150600	568083380	9540	9530	9540	9530	55
267	20241111	150500	567559220	9550	9550	9550	9550	1
268	20241111	150400	567549670	9540	9530	9540	9530	116
269	20241111	150300	566444180	9550	9550	9550	9550	0
270	20241111	150200	566444180	9550	9550	9550	9550	0
271	20241111	150100	566444180	9550	9550	9550	9550	1
272	20241111	150000	566434630	9520	9550	9550	9520	101
273	20241111	145900	565472570	9530	9530	9530	9530	1
274	20241111	145800	565463040	9550	9550	9550	9550	0
275	20241111	145700	565463040	9550	9530	9550	9530	58
276	20241111	145600	564910280	9550	9540	9550	9540	103
277	20241111	145500	563927650	9550	9550	9550	9550	114
278	20241111	145400	562838950	9560	9560	9560	9560	0
279	20241111	145300	562838950	9560	9560	9560	9560	0
280	20241111	145200	562838950	9560	9560	9560	9560	2
281	20241111	145100	562819830	9550	9550	9550	9550	0
282	20241111	145000	562819830	9550	9550	9550	9550	0
283	20241111	144900	562819830	9550	9550	9550	9550	108
284	20241111	144800	561788430	9550	9550	9550	9550	1
285	20241111	144700	561778880	9550	9550	9560	9550	70
286	20241111	144600	561110370	9560	9560	9560	9560	1
287	20241111	144500	561100810	9550	9550	9550	9550	100
288	20241111	144400	560145810	9570	9570	9570	9570	0
289	20241111	144300	560145810	9570	9570	9570	9570	1
290	20241111	144200	560136240	9570	9570	9570	9570	0
291	20241111	144100	560136240	9570	9570	9570	9570	0
292	20241111	144000	560136240	9570	9560	9570	9510	2408
293	20241111	143900	537206130	9570	9570	9570	9570	0
294	20241111	143800	537206130	9570	9570	9570	9570	105
295	20241111	143700	536201280	9570	9560	9570	9560	5
296	20241111	143600	536153460	9560	9560	9560	9560	3
297	20241111	143500	536124780	9560	9550	9560	9550	178
298	20241111	143400	534423900	9560	9560	9560	9560	0
299	20241111	143300	534423900	9560	9560	9560	9560	0
300	20241111	143200	534423900	9560	9550	9560	9550	102
301	20241111	143100	533448790	9560	9550	9560	9550	2
302	20241111	143000	533429680	9560	9560	9560	9560	1
303	20241111	142900	533420120	9550	9550	9550	9550	1
304	20241111	142800	533410570	9570	9520	9570	9520	1394
305	20241111	142700	520118380	9530	9530	9530	9530	0
306	20241111	142600	520118380	9530	9520	9530	9520	2
307	20241111	142500	520099330	9520	9520	9520	9520	2
308	20241111	142400	520080290	9530	9530	9530	9530	0
309	20241111	142300	520080290	9530	9490	9530	9490	117
310	20241111	142200	518969920	9490	9530	9530	9490	1085
311	20241111	142100	508670680	9530	9530	9530	9530	0
312	20241111	142000	508670680	9530	9520	9530	9520	14
313	20241111	141900	508537270	9520	9520	9520	9520	195
314	20241111	141800	506680870	9530	9530	9530	9530	0
315	20241111	141700	506680870	9530	9530	9530	9530	0
316	20241111	141600	506680870	9530	9530	9530	9530	0
317	20241111	141500	506680870	9530	9520	9530	9520	111
318	20241111	141400	505624140	9530	9530	9530	9530	0
319	20241111	141300	505624140	9530	9530	9530	9530	0
320	20241111	141200	505624140	9530	9530	9530	9530	0
321	20241111	141100	505624140	9530	9530	9530	9530	0
322	20241111	141000	505624140	9530	9520	9530	9520	10
323	20241111	140900	505528930	9520	9510	9520	9510	40
324	20241111	140800	505148520	9510	9510	9510	9510	102
325	20241111	140700	504178500	9510	9510	9510	9510	1
326	20241111	140600	504168990	9510	9510	9510	9510	0
327	20241111	140500	504168990	9510	9510	9510	9510	1
328	20241111	140400	504159480	9490	9490	9490	9490	0
329	20241111	140300	504159480	9490	9490	9490	9490	0
330	20241111	140200	504159480	9490	9490	9490	9490	1
331	20241111	140100	504149990	9510	9500	9510	9500	20
332	20241111	140000	503959930	9500	9490	9500	9490	63
333	20241111	135900	503362010	9500	9500	9500	9500	1
334	20241111	135800	503352510	9510	9510	9510	9510	0
335	20241111	135700	503352510	9510	9500	9510	9500	169
336	20241111	135600	501747000	9510	9510	9510	9510	0
337	20241111	135500	501747000	9510	9510	9510	9510	100
338	20241111	135400	500796000	9510	9510	9510	9510	10
339	20241111	135300	500700900	9510	9510	9510	9510	2
340	20241111	135200	500681880	9510	9510	9510	9510	337
341	20241111	135100	497477010	9510	9530	9530	9510	35
342	20241111	135000	497144110	9520	9530	9530	9520	362
343	20241111	134900	493697860	9530	9530	9530	9530	0
344	20241111	134800	493697860	9530	9520	9530	9520	11
345	20241111	134700	493593130	9520	9520	9520	9520	2
346	20241111	134600	493574090	9520	9520	9520	9520	0
347	20241111	134500	493574090	9520	9520	9520	9520	1
348	20241111	134400	493564570	9530	9530	9530	9530	0
349	20241111	134300	493564570	9530	9520	9530	9520	171
350	20241111	134200	491936640	9530	9530	9530	9530	2
351	20241111	134100	491917580	9530	9530	9530	9530	0
352	20241111	134000	491917580	9530	9530	9530	9530	1
353	20241111	133900	491908050	9520	9530	9530	9520	7
354	20241111	133800	491841350	9530	9530	9530	9530	0
355	20241111	133700	491841350	9530	9530	9530	9530	1
356	20241111	133600	491831820	9530	9530	9530	9530	0
357	20241111	133500	491831820	9530	9530	9530	9530	1
358	20241111	133400	491822290	9520	9520	9520	9520	1
359	20241111	133300	491812770	9530	9530	9530	9530	0
360	20241111	133200	491812770	9530	9530	9530	9530	0
361	20241111	133100	491812770	9530	9530	9530	9530	1
362	20241111	133000	491803240	9520	9520	9520	9520	209
363	20241111	132900	489813560	9520	9530	9530	9520	105
364	20241111	132800	488813950	9520	9520	9520	9520	2
365	20241111	132700	488794910	9530	9530	9530	9530	10
366	20241111	132600	488699610	9530	9530	9530	9530	0
367	20241111	132500	488699610	9530	9530	9530	9530	0
368	20241111	132400	488699610	9530	9530	9530	9530	0
369	20241111	132300	488699610	9530	9530	9530	9530	0
370	20241111	132200	488699610	9530	9530	9530	9530	0
371	20241111	132100	488699610	9530	9530	9530	9530	20
372	20241111	132000	488509010	9530	9530	9530	9530	0
373	20241111	131900	488509010	9530	9530	9530	9530	0
374	20241111	131800	488509010	9530	9510	9530	9480	302
375	20241111	131700	485640080	9530	9530	9530	9530	0
376	20241111	131600	485640080	9530	9530	9530	9530	0
377	20241111	131500	485640080	9530	9510	9530	9510	201
378	20241111	131400	483728550	9530	9530	9530	9530	0
379	20241111	131300	483728550	9530	9530	9530	9530	0
380	20241111	131200	483728550	9530	9530	9530	9530	0
381	20241111	131100	483728550	9530	9530	9530	9530	0
382	20241111	131000	483728550	9530	9520	9530	9520	2
383	20241111	130900	483709500	9530	9520	9530	9520	7
384	20241111	130800	483642850	9520	9520	9520	9520	0
385	20241111	130700	483642850	9520	9520	9520	9520	0
386	20241111	130600	483642850	9520	9520	9520	9520	0
387	20241111	130500	483642850	9520	9490	9520	9490	1618
388	20241111	130400	468288000	9490	9510	9510	9490	384
389	20241111	130300	464639390	9530	9530	9530	9530	0
390	20241111	130200	464639390	9530	9530	9530	9530	0
391	20241111	130100	464639390	9530	9520	9530	9510	34
392	20241111	130000	464316000	9520	9520	9520	9520	0
393	20241111	125900	464316000	9520	9520	9520	9520	115
394	20241111	125800	463221200	9530	9530	9530	9530	0
395	20241111	125700	463221200	9530	9530	9530	9530	0
396	20241111	125600	463221200	9530	9510	9530	9510	263
397	20241111	125500	460720050	9490	9490	9490	9490	5
398	20241111	125400	460672600	9510	9510	9510	9510	0
399	20241111	125300	460672600	9510	9510	9510	9510	0
400	20241111	125200	460672600	9510	9490	9510	9490	61
401	20241111	125100	460093690	9510	9510	9510	9510	0
402	20241111	125000	460093690	9510	9510	9510	9510	1
403	20241111	124900	460084180	9450	9450	9450	9450	0
404	20241111	124800	460084180	9450	9460	9460	9450	2
405	20241111	124700	460065270	9460	9460	9460	9460	406
406	20241111	124600	456224510	9460	9470	9470	9460	10
407	20241111	124500	456129900	9510	9510	9510	9510	1
408	20241111	124400	456120390	9450	9450	9450	9450	60
409	20241111	124300	455553390	9450	9450	9450	9450	0
410	20241111	124200	455553390	9450	9450	9450	9450	1
411	20241111	124100	455543940	9450	9450	9450	9450	0
412	20241111	124000	455543940	9450	9450	9450	9450	0
413	20241111	123900	455543940	9450	9450	9450	9450	120
414	20241111	123800	454409940	9450	9450	9450	9450	0
415	20241111	123700	454409940	9450	9460	9460	9450	11
416	20241111	123600	454305980	9460	9510	9510	9460	2367
417	20241111	123500	431896770	9510	9510	9510	9510	2
418	20241111	123400	431877750	9510	9510	9510	9510	222
419	20241111	123300	429766530	9530	9530	9530	9530	0
420	20241111	123200	429766530	9530	9530	9530	9530	0
421	20241111	123100	429766530	9530	9530	9530	9530	0
422	20241111	123000	429766530	9530	9530	9530	9530	1
423	20241111	122900	429757000	9520	9530	9530	9520	2
424	20241111	122800	429737950	9530	9520	9530	9520	505
425	20241111	122700	424925620	9520	9520	9520	9520	0
426	20241111	122600	424925620	9520	9510	9520	9510	298
427	20241111	122500	422091630	9510	9500	9510	9500	749
428	20241111	122400	414969320	9510	9510	9510	9510	54
429	20241111	122300	414455780	9500	9500	9500	9500	11
430	20241111	122200	414351280	9510	9510	9510	9510	1
431	20241111	122100	414341770	9510	9510	9510	9510	0
432	20241111	122000	414341770	9510	9500	9510	9500	2
433	20241111	121900	414322760	9510	9510	9510	9510	0
434	20241111	121800	414322760	9510	9510	9510	9510	28
435	20241111	121700	414056480	9520	9510	9520	9510	2
436	20241111	121600	414037450	9490	9490	9490	9490	1
437	20241111	121500	414027960	9490	9490	9490	9490	1
438	20241111	121400	414018470	9490	9500	9500	9490	83
439	20241111	121300	413230030	9510	9520	9520	9510	54
440	20241111	121200	412716310	9520	9520	9520	9520	3
441	20241111	121100	412687750	9510	9510	9510	9510	0
442	20241111	121000	412687750	9510	9510	9510	9510	26
443	20241111	120900	412440490	9500	9520	9520	9500	2
444	20241111	120800	412421470	9500	9500	9500	9500	2
445	20241111	120700	412402470	9520	9490	9520	9490	18
446	20241111	120600	412231610	9500	9500	9500	9500	0
447	20241111	120500	412231610	9500	9490	9510	9470	603
448	20241111	120400	406517380	9510	9510	9510	9510	1
449	20241111	120300	406507870	9490	9500	9500	9490	243
450	20241111	120200	404200760	9510	9510	9510	9510	50
451	20241111	120100	403725260	9500	9520	9520	9500	446
452	20241111	120000	399485980	9520	9520	9520	9520	9
453	20241111	115900	399400300	9510	9600	9600	9510	1001
454	20241111	115800	389867630	9560	9560	9560	9560	0
455	20241111	115700	389867630	9560	9560	9560	9560	1
456	20241111	115600	389858070	9560	9560	9560	9560	0
457	20241111	115500	389858070	9560	9560	9560	9560	1
458	20241111	115400	389848510	9600	9600	9600	9600	0
459	20241111	115300	389848510	9600	9600	9600	9600	0
460	20241111	115200	389848510	9600	9600	9600	9600	1
461	20241111	115100	389838910	9540	9540	9540	9540	2
462	20241111	115000	389819830	9530	9560	9560	9520	995
463	20241111	114900	380330660	9600	9600	9600	9600	0
464	20241111	114800	380330660	9600	9560	9600	9550	418
465	20241111	114700	376336240	9570	9570	9570	9570	0
466	20241111	114600	376336240	9570	9590	9590	9570	1283
467	20241111	114500	364045650	9600	9600	9600	9600	2
468	20241111	114400	364026450	9600	9600	9600	9600	2
469	20241111	114300	364007250	9610	9610	9610	9610	0
470	20241111	114200	364007250	9610	9610	9610	9610	0
471	20241111	114100	364007250	9610	9610	9610	9610	10
472	20241111	114000	363911150	9610	9610	9610	9610	0
473	20241111	113900	363911150	9610	9630	9630	9610	11
474	20241111	113800	363805380	9630	9630	9630	9630	0
475	20241111	113700	363805380	9630	9630	9630	9630	2
476	20241111	113600	363786120	9630	9630	9630	9630	0
477	20241111	113500	363786120	9630	9630	9630	9630	0
478	20241111	113400	363786120	9630	9610	9630	9610	2
479	20241111	113300	363766880	9630	9630	9630	9630	1
480	20241111	113200	363757250	9630	9630	9630	9630	0
481	20241111	113100	363757250	9630	9630	9630	9630	3
482	20241111	113000	363728360	9630	9630	9630	9630	0
483	20241111	112900	363728360	9630	9630	9630	9630	0
484	20241111	112800	363728360	9630	9630	9630	9630	0
485	20241111	112700	363728360	9630	9630	9630	9630	1
486	20241111	112600	363718730	9590	9590	9590	9590	0
487	20241111	112500	363718730	9590	9610	9610	9590	200
488	20241111	112400	361800500	9630	9630	9630	9630	1
489	20241111	112300	361790870	9600	9600	9600	9600	1
490	20241111	112200	361781270	9600	9620	9620	9590	371
491	20241111	112100	358223330	9590	9620	9620	9590	81
492	20241111	112000	357445870	9640	9640	9640	9640	1
493	20241111	111900	357436230	9640	9640	9640	9640	0
494	20241111	111800	357436230	9640	9640	9640	9640	6
495	20241111	111700	357378390	9640	9620	9640	9620	2
496	20241111	111600	357359130	9640	9620	9640	9620	4
497	20241111	111500	357320630	9640	9640	9640	9640	1
498	20241111	111400	357310990	9590	9620	9620	9590	517
499	20241111	111300	352349750	9610	9610	9610	9610	0
500	20241111	111200	352349750	9610	9610	9610	9610	9
501	20241111	111100	352263260	9620	9620	9620	9620	2
502	20241111	111000	352244020	9640	9640	9640	9640	1
503	20241111	110900	352234380	9610	9610	9610	9610	0
504	20241111	110800	352234380	9610	9620	9620	9610	22
505	20241111	110700	352022950	9640	9640	9640	9640	0
506	20241111	110600	352022950	9640	9640	9640	9640	1
507	20241111	110500	352013310	9620	9620	9620	9620	1
508	20241111	110400	352003690	9650	9620	9650	9620	50
509	20241111	110300	351522110	9610	9620	9620	9610	23
510	20241111	110200	351301060	9610	9620	9620	9610	2
511	20241111	110100	351281830	9620	9620	9620	9620	1
512	20241111	110000	351272210	9650	9650	9650	9650	0
513	20241111	105900	351272210	9650	9640	9650	9640	3
514	20241111	105800	351243280	9640	9620	9640	9620	100
515	20241111	105700	350281260	9620	9620	9620	9620	0
516	20241111	105600	350281260	9620	9640	9640	9620	192
517	20241111	105500	348434030	9640	9640	9640	9640	5
518	20241111	105400	348385830	9660	9660	9660	9660	0
519	20241111	105300	348385830	9660	9660	9660	9660	0
520	20241111	105200	348385830	9660	9660	9660	9660	40
521	20241111	105100	347999430	9660	9660	9660	9660	0
522	20241111	105000	347999430	9660	9660	9660	9660	1
523	20241111	104900	347989770	9660	9660	9660	9660	0
524	20241111	104800	347989770	9660	9660	9660	9660	1
525	20241111	104700	347980110	9660	9640	9660	9600	3505
526	20241111	104600	314298520	9660	9660	9660	9660	2
527	20241111	104500	314279200	9650	9640	9650	9640	199
528	20241111	104400	312359840	9640	9640	9640	9640	0
529	20241111	104300	312359840	9640	9640	9640	9640	0
530	20241111	104200	312359840	9640	9640	9640	9640	50
531	20241111	104100	311877840	9630	9630	9630	9630	95
532	20241111	104000	310962990	9630	9630	9630	9630	0
533	20241111	103900	310962990	9630	9630	9630	9630	62
534	20241111	103800	310365930	9640	9640	9640	9640	81
535	20241111	103700	309585090	9640	9650	9650	9640	39
536	20241111	103600	309209110	9650	9650	9650	9650	0
537	20241111	103500	309209110	9650	9650	9650	9650	39
538	20241111	103400	308832760	9660	9660	9660	9660	18
539	20241111	103300	308658880	9650	9650	9650	9640	113
540	20241111	103200	307568440	9660	9650	9660	9650	13
541	20241111	103100	307442930	9650	9640	9650	9620	2303
542	20241111	103000	285236390	9630	9620	9630	9620	429
543	20241111	102900	281109230	9610	9610	9610	9610	0
544	20241111	102800	281109230	9610	9610	9610	9610	0
545	20241111	102700	281109230	9610	9610	9610	9610	0
546	20241111	102600	281109230	9610	9610	9610	9610	0
547	20241111	102500	281109230	9610	9610	9610	9610	1
548	20241111	102400	281099620	9610	9610	9610	9610	0
549	20241111	102300	281099620	9610	9630	9630	9610	934
550	20241111	102200	272122150	9630	9630	9630	9630	0
551	20241111	102100	272122150	9630	9630	9630	9630	66
552	20241111	102000	271486570	9640	9650	9650	9640	36
553	20241111	101900	271139430	9640	9650	9650	9640	22
554	20241111	101800	270927140	9660	9660	9660	9660	90
555	20241111	101700	270057740	9660	9660	9660	9660	4
556	20241111	101600	270019100	9670	9670	9670	9670	0
557	20241111	101500	270019100	9670	9670	9670	9670	1
558	20241111	101400	270009430	9670	9670	9670	9670	1
559	20241111	101300	269999760	9670	9670	9670	9670	1
560	20241111	101200	269990090	9670	9680	9680	9670	6
561	20241111	101100	269932040	9690	9690	9690	9690	0
562	20241111	101000	269932040	9690	9690	9690	9690	10
563	20241111	100900	269835140	9690	9690	9690	9690	0
564	20241111	100800	269835140	9690	9670	9690	9670	5
565	20241111	100700	269786760	9680	9680	9700	9680	3
566	20241111	100600	269757700	9700	9700	9700	9700	6
567	20241111	100500	269699500	9700	9700	9700	9700	0
568	20241111	100400	269699500	9700	9680	9700	9640	4017
569	20241111	100300	230898620	9700	9690	9700	9690	31
570	20241111	100200	230598080	9690	9700	9700	9690	2
571	20241111	100100	230578690	9690	9690	9700	9690	1042
572	20241111	100000	220481700	9700	9700	9700	9700	313
573	20241111	095900	217445600	9720	9700	9720	9700	30
574	20241111	095800	217154580	9690	9690	9690	9690	130
575	20241111	095700	215894880	9700	9690	9700	9690	2
576	20241111	095600	215875490	9700	9700	9700	9700	1
577	20241111	095500	215865790	9700	9700	9700	9700	187
578	20241111	095400	214051890	9710	9720	9720	9710	4
579	20241111	095300	214013040	9720	9720	9720	9720	0
580	20241111	095200	214013040	9720	9720	9720	9720	1
581	20241111	095100	214003320	9740	9730	9740	9730	2
582	20241111	095000	213983850	9700	9720	9720	9700	81
583	20241111	094900	213197340	9750	9750	9750	9730	5
584	20241111	094800	213148630	9740	9720	9740	9710	1214
585	20241111	094700	201350970	9730	9740	9750	9730	228
586	20241111	094600	199132490	9740	9740	9740	9740	3
587	20241111	094500	199103270	9740	9760	9760	9740	14
588	20241111	094400	198966690	9740	9740	9740	9740	156
589	20241111	094300	197447250	9770	9750	9770	9740	8
590	20241111	094200	197369230	9760	9760	9760	9760	0
591	20241111	094100	197369230	9760	9750	9760	9740	4
592	20241111	094000	197330230	9750	9770	9770	9750	5
593	20241111	093900	197281420	9770	9770	9770	9770	100
594	20241111	093800	196304420	9770	9760	9770	9760	111
595	20241111	093700	195220450	9740	9750	9770	9740	385
596	20241111	093600	191467150	9760	9770	9770	9760	13
597	20241111	093500	191340160	9760	9770	9770	9760	33
598	20241111	093400	191018070	9760	9750	9760	9750	10
599	20241111	093300	190920510	9770	9750	9770	9750	346
600	20241111	093200	187546000	9740	9740	9770	9740	15
601	20241111	093100	187399830	9750	9750	9750	9750	27
602	20241111	093000	187136580	9750	9750	9750	9750	49
603	20241111	092900	186658830	9750	9750	9750	9750	141
604	20241111	092800	185284080	9760	9760	9770	9760	151
605	20241111	092700	183810310	9780	9810	9810	9770	567
606	20241111	092600	178263190	9810	9810	9810	9780	203
607	20241111	092500	176274050	9830	9840	9840	9810	1759
608	20241111	092400	158987760	9840	9820	9850	9810	951
609	20241111	092300	149632320	9810	9810	9820	9810	393
610	20241111	092200	145773300	9770	9800	9810	9750	1814
611	20241111	092100	127985770	9790	9720	9790	9720	2094
612	20241111	092000	107523500	9760	9760	9760	9760	0
613	20241111	091900	107523500	9760	9750	9760	9750	368
614	20241111	091800	103935460	9750	9700	9750	9700	3002
615	20241111	091700	74723570	9650	9650	9650	9650	101
616	20241111	091600	73748920	9650	9610	9650	9600	1451
617	20241111	091500	59816630	9610	9650	9710	9610	1586
618	20241111	091400	44554180	9640	9670	9670	9640	831
619	20241111	091300	36533880	9670	9740	9740	9670	283
620	20241111	091200	33790000	9730	9690	9730	9690	1106
621	20241111	091100	23041370	9630	9650	9650	9630	23
622	20241111	091000	22819700	9700	9700	9700	9700	73
623	20241111	090900	22111600	9660	9700	9700	9660	3
624	20241111	090800	22082570	9700	9700	9700	9700	1
625	20241111	090700	22072870	9710	9710	9710	9710	35
626	20241111	090600	21733020	9720	9720	9720	9720	0
627	20241111	090500	21733020	9720	9710	9720	9700	105
628	20241111	090400	20712790	9700	9660	9700	9660	104
629	20241111	090300	19704030	9710	9700	9710	9650	4
630	20241111	090200	19665320	9660	9660	9730	9640	197
631	20241111	090100	17765420	9730	9690	9730	9690	126
632	20241111	090000	16544320	9610	9600	9670	9600	1723