KissMeData/051370/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	193000	1446345230	9550	9550	9550	9550	1513
3	20241111	192900	1446345230	9550	9550	9550	9550	0
4	20241111	192800	1446345230	9550	9550	9550	9550	0
5	20241111	192700	1446345230	9550	9550	9550	9550	0
6	20241111	192600	1446345230	9550	9550	9550	9550	0
7	20241111	192500	1446345230	9550	9550	9550	9550	0
8	20241111	192400	1446345230	9550	9550	9550	9550	0
9	20241111	192300	1446345230	9550	9550	9550	9550	0
10	20241111	192200	1446345230	9550	9550	9550	9550	0
11	20241111	192100	1446345230	9550	9550	9550	9550	0
12	20241111	192000	1446345230	9550	9550	9550	9550	0
13	20241111	191900	1446345230	9550	9550	9550	9550	0
14	20241111	191800	1446345230	9550	9550	9550	9550	0
15	20241111	191700	1446345230	9550	9550	9550	9550	0
16	20241111	191600	1446345230	9550	9550	9550	9550	0
17	20241111	191500	1446345230	9550	9550	9550	9550	0
18	20241111	191400	1446345230	9550	9550	9550	9550	0
19	20241111	191300	1446345230	9550	9550	9550	9550	0
20	20241111	191200	1446345230	9550	9550	9550	9550	0
21	20241111	191100	1446345230	9550	9550	9550	9550	0
22	20241111	191000	1446345230	9550	9550	9550	9550	0
23	20241111	190900	1446345230	9550	9550	9550	9550	0
24	20241111	190800	1446345230	9550	9550	9550	9550	0
25	20241111	190700	1446345230	9550	9550	9550	9550	0
26	20241111	190600	1446345230	9550	9550	9550	9550	0
27	20241111	190500	1446345230	9550	9550	9550	9550	0
28	20241111	190400	1446345230	9550	9550	9550	9550	0
29	20241111	190300	1446345230	9550	9550	9550	9550	0
30	20241111	190200	1446345230	9550	9550	9550	9550	0
31	20241111	190100	1446345230	9550	9550	9550	9550	0
32	20241111	190000	1446345230	9550	9550	9550	9550	1513
33	20241111	185900	1446345230	9550	9550	9550	9550	0
34	20241111	185800	1446345230	9550	9550	9550	9550	0
35	20241111	185700	1446345230	9550	9550	9550	9550	0
36	20241111	185600	1446345230	9550	9550	9550	9550	0
37	20241111	185500	1446345230	9550	9550	9550	9550	0
38	20241111	185400	1446345230	9550	9550	9550	9550	0
39	20241111	185300	1446345230	9550	9550	9550	9550	0
40	20241111	185200	1446345230	9550	9550	9550	9550	0
41	20241111	185100	1446345230	9550	9550	9550	9550	0
42	20241111	185000	1446345230	9550	9550	9550	9550	0
43	20241111	184900	1446345230	9550	9550	9550	9550	0
44	20241111	184800	1446345230	9550	9550	9550	9550	0
45	20241111	184700	1446345230	9550	9550	9550	9550	0
46	20241111	184600	1446345230	9550	9550	9550	9550	0
47	20241111	184500	1446345230	9550	9550	9550	9550	0
48	20241111	184400	1446345230	9550	9550	9550	9550	0
49	20241111	184300	1446345230	9550	9550	9550	9550	0
50	20241111	184200	1446345230	9550	9550	9550	9550	0
51	20241111	184100	1446345230	9550	9550	9550	9550	0
52	20241111	184000	1446345230	9550	9550	9550	9550	0
53	20241111	183900	1446345230	9550	9550	9550	9550	0
54	20241111	183800	1446345230	9550	9550	9550	9550	0
55	20241111	183700	1446345230	9550	9550	9550	9550	0
56	20241111	183600	1446345230	9550	9550	9550	9550	0
57	20241111	183500	1446345230	9550	9550	9550	9550	0
58	20241111	183400	1446345230	9550	9550	9550	9550	0
59	20241111	183300	1446345230	9550	9550	9550	9550	0
60	20241111	183200	1446345230	9550	9550	9550	9550	0
61	20241111	183100	1446345230	9550	9550	9550	9550	0
62	20241111	183000	1446345230	9550	9550	9550	9550	1513
63	20241111	182900	1446345230	9550	9550	9550	9550	0
64	20241111	182800	1446345230	9550	9550	9550	9550	0
65	20241111	182700	1446345230	9550	9550	9550	9550	0
66	20241111	182600	1446345230	9550	9550	9550	9550	0
67	20241111	182500	1446345230	9550	9550	9550	9550	0
68	20241111	182400	1446345230	9550	9550	9550	9550	0
69	20241111	182300	1446345230	9550	9550	9550	9550	0
70	20241111	182200	1446345230	9550	9550	9550	9550	0
71	20241111	182100	1446345230	9550	9550	9550	9550	0
72	20241111	182000	1446345230	9550	9550	9550	9550	0
73	20241111	181900	1446345230	9550	9550	9550	9550	0
74	20241111	181800	1446345230	9550	9550	9550	9550	0
75	20241111	181700	1446345230	9550	9550	9550	9550	0
76	20241111	181600	1446345230	9550	9550	9550	9550	0
77	20241111	181500	1446345230	9550	9550	9550	9550	0
78	20241111	181400	1446345230	9550	9550	9550	9550	0
79	20241111	181300	1446345230	9550	9550	9550	9550	0
80	20241111	181200	1446345230	9550	9550	9550	9550	0
81	20241111	181100	1446345230	9550	9550	9550	9550	0
82	20241111	181000	1446345230	9550	9550	9550	9550	0
83	20241111	180900	1446345230	9550	9550	9550	9550	0
84	20241111	180800	1446345230	9550	9550	9550	9550	0
85	20241111	180700	1446345230	9550	9550	9550	9550	0
86	20241111	180600	1446345230	9550	9550	9550	9550	0
87	20241111	180500	1446345230	9550	9550	9550	9550	0
88	20241111	180400	1446345230	9550	9550	9550	9550	0
89	20241111	180300	1446345230	9550	9550	9550	9550	0
90	20241111	180200	1446345230	9550	9550	9550	9550	0
91	20241111	180100	1446345230	9550	9550	9550	9550	0
92	20241111	180000	1446345230	9550	9550	9550	9550	1513
93	20241111	175900	1446345230	9550	9550	9550	9550	0
94	20241111	175800	1446345230	9550	9550	9550	9550	0
95	20241111	175700	1446345230	9550	9550	9550	9550	0
96	20241111	175600	1446345230	9550	9550	9550	9550	0
97	20241111	175500	1446345230	9550	9550	9550	9550	0
98	20241111	175400	1446345230	9550	9550	9550	9550	0
99	20241111	175300	1446345230	9550	9550	9550	9550	0
100	20241111	175200	1446345230	9550	9550	9550	9550	0
101	20241111	175100	1446345230	9550	9550	9550	9550	0
102	20241111	175000	1446345230	9550	9550	9550	9550	0
103	20241111	174900	1446345230	9550	9550	9550	9550	0
104	20241111	174800	1446345230	9550	9550	9550	9550	0
105	20241111	174700	1446345230	9550	9550	9550	9550	0
106	20241111	174600	1446345230	9550	9550	9550	9550	0
107	20241111	174500	1446345230	9550	9550	9550	9550	0
108	20241111	174400	1446345230	9550	9550	9550	9550	0
109	20241111	174300	1446345230	9550	9550	9550	9550	0
110	20241111	174200	1446345230	9550	9550	9550	9550	0
111	20241111	174100	1446345230	9550	9550	9550	9550	0
112	20241111	174000	1446345230	9550	9550	9550	9550	0
113	20241111	173900	1446345230	9550	9550	9550	9550	0
114	20241111	173800	1446345230	9550	9550	9550	9550	0
115	20241111	173700	1446345230	9550	9550	9550	9550	0
116	20241111	173600	1446345230	9550	9550	9550	9550	0
117	20241111	173500	1446345230	9550	9550	9550	9550	0
118	20241111	173400	1446345230	9550	9550	9550	9550	0
119	20241111	173300	1446345230	9550	9550	9550	9550	0
120	20241111	173200	1446345230	9550	9550	9550	9550	0
121	20241111	173100	1446345230	9550	9550	9550	9550	0
122	20241111	173000	1446345230	9550	9550	9550	9550	1513
123	20241111	172900	1446345230	9550	9550	9550	9550	0
124	20241111	172800	1446345230	9550	9550	9550	9550	0
125	20241111	172700	1446345230	9550	9550	9550	9550	0
126	20241111	172600	1446345230	9550	9550	9550	9550	0
127	20241111	172500	1446345230	9550	9550	9550	9550	0
128	20241111	172400	1446345230	9550	9550	9550	9550	0
129	20241111	172300	1446345230	9550	9550	9550	9550	0
130	20241111	172200	1446345230	9550	9550	9550	9550	0
131	20241111	172100	1446345230	9550	9550	9550	9550	0
132	20241111	172000	1446345230	9550	9550	9550	9550	0
133	20241111	171900	1446345230	9550	9550	9550	9550	0
134	20241111	171800	1446345230	9550	9550	9550	9550	0
135	20241111	171700	1446345230	9550	9550	9550	9550	0
136	20241111	171600	1446345230	9550	9550	9550	9550	0
137	20241111	171500	1446345230	9550	9550	9550	9550	0
138	20241111	171400	1446345230	9550	9550	9550	9550	0
139	20241111	171300	1446345230	9550	9550	9550	9550	0
140	20241111	171200	1446345230	9550	9550	9550	9550	0
141	20241111	171100	1446345230	9550	9550	9550	9550	0
142	20241111	171000	1446345230	9550	9550	9550	9550	0
143	20241111	170900	1446345230	9550	9550	9550	9550	0
144	20241111	170800	1446345230	9550	9550	9550	9550	0
145	20241111	170700	1446345230	9550	9550	9550	9550	0
146	20241111	170600	1446345230	9550	9550	9550	9550	0
147	20241111	170500	1446345230	9550	9550	9550	9550	0
148	20241111	170400	1446345230	9550	9550	9550	9550	0
149	20241111	170300	1446345230	9550	9550	9550	9550	0
150	20241111	170200	1446345230	9550	9550	9550	9550	0
151	20241111	170100	1446345230	9550	9550	9550	9550	0
152	20241111	170000	1446345230	9550	9550	9550	9550	1513
153	20241111	165900	1446345230	9550	9550	9550	9550	0
154	20241111	165800	1446345230	9550	9550	9550	9550	0
155	20241111	165700	1446345230	9550	9550	9550	9550	0
156	20241111	165600	1446345230	9550	9550	9550	9550	0
157	20241111	165500	1446345230	9550	9550	9550	9550	0
158	20241111	165400	1446345230	9550	9550	9550	9550	0
159	20241111	165300	1446345230	9550	9550	9550	9550	0
160	20241111	165200	1446345230	9550	9550	9550	9550	0
161	20241111	165100	1446345230	9550	9550	9550	9550	0
162	20241111	165000	1446345230	9550	9550	9550	9550	0
163	20241111	164900	1446345230	9550	9550	9550	9550	0
164	20241111	164800	1446345230	9550	9550	9550	9550	0
165	20241111	164700	1446345230	9550	9550	9550	9550	0
166	20241111	164600	1446345230	9550	9550	9550	9550	0
167	20241111	164500	1446345230	9550	9550	9550	9550	0
168	20241111	164400	1446345230	9550	9550	9550	9550	0
169	20241111	164300	1446345230	9550	9550	9550	9550	0
170	20241111	164200	1446345230	9550	9550	9550	9550	0
171	20241111	164100	1446345230	9550	9550	9550	9550	0
172	20241111	164000	1446345230	9550	9550	9550	9550	0
173	20241111	163900	1446345230	9550	9550	9550	9550	0
174	20241111	163800	1446345230	9550	9550	9550	9550	0
175	20241111	163700	1446345230	9550	9550	9550	9550	0
176	20241111	163600	1446345230	9550	9550	9550	9550	0
177	20241111	163500	1446345230	9550	9550	9550	9550	0
178	20241111	163400	1446345230	9550	9550	9550	9550	0
179	20241111	163300	1446345230	9550	9550	9550	9550	0
180	20241111	163200	1446345230	9550	9550	9550	9550	0
181	20241111	163100	1446345230	9550	9550	9550	9550	0
182	20241111	163000	1446345230	9550	9550	9550	9550	1513
183	20241111	162900	1446345230	9550	9550	9550	9550	0
184	20241111	162800	1446345230	9550	9550	9550	9550	0
185	20241111	162700	1446345230	9550	9550	9550	9550	0
186	20241111	162600	1446345230	9550	9550	9550	9550	0
187	20241111	162500	1446345230	9550	9550	9550	9550	0
188	20241111	162400	1446345230	9550	9550	9550	9550	0
189	20241111	162300	1446345230	9550	9550	9550	9550	0
190	20241111	162200	1446345230	9550	9550	9550	9550	0
191	20241111	162100	1446345230	9550	9550	9550	9550	0
192	20241111	162000	1446345230	9550	9550	9550	9550	0
193	20241111	161900	1446345230	9550	9550	9550	9550	0
194	20241111	161800	1446345230	9550	9550	9550	9550	0
195	20241111	161700	1446345230	9550	9550	9550	9550	0
196	20241111	161600	1446345230	9550	9550	9550	9550	0
197	20241111	161500	1446345230	9550	9550	9550	9550	0
198	20241111	161400	1446345230	9550	9550	9550	9550	0
199	20241111	161300	1446345230	9550	9550	9550	9550	0
200	20241111	161200	1446345230	9550	9550	9550	9550	0
201	20241111	161100	1446345230	9550	9550	9550	9550	0
202	20241111	161000	1446345230	9550	9550	9550	9550	0
203	20241111	160900	1446345230	9550	9550	9550	9550	0
204	20241111	160800	1446345230	9550	9550	9550	9550	0
205	20241111	160700	1446345230	9550	9550	9550	9550	0
206	20241111	160600	1446345230	9550	9550	9550	9550	0
207	20241111	160500	1446345230	9550	9550	9550	9550	0
208	20241111	160400	1446345230	9550	9550	9550	9550	0
209	20241111	160300	1446345230	9550	9550	9550	9550	0
210	20241111	160200	1446345230	9550	9550	9550	9550	0
211	20241111	160100	1446345230	9550	9550	9550	9550	0
212	20241111	160000	1446345230	9550	9550	9550	9550	1513
213	20241111	155900	1446345230	9550	9550	9550	9550	0
214	20241111	155800	1446345230	9550	9550	9550	9550	0
215	20241111	155700	1446345230	9550	9550	9550	9550	0
216	20241111	155600	1446345230	9550	9550	9550	9550	0
217	20241111	155500	1446345230	9550	9550	9550	9550	0
218	20241111	155400	1446345230	9550	9550	9550	9550	0
219	20241111	155300	1446345230	9550	9550	9550	9550	0
220	20241111	155200	1446345230	9550	9550	9550	9550	0
221	20241111	155100	1446345230	9550	9550	9550	9550	0
222	20241111	155000	1446345230	9550	9550	9550	9550	0
223	20241111	154900	1446345230	9550	9550	9550	9550	0
224	20241111	154800	1446345230	9550	9550	9550	9550	0
225	20241111	154700	1446345230	9550	9550	9550	9550	0
226	20241111	154600	1446345230	9550	9550	9550	9550	0
227	20241111	154500	1446345230	9550	9550	9550	9550	0
228	20241111	154400	1446345230	9550	9550	9550	9550	0
229	20241111	154300	1446345230	9550	9550	9550	9550	0
230	20241111	154200	1446345230	9550	9550	9550	9550	0
231	20241111	154100	1446345230	9550	9550	9550	9550	0
232	20241111	154000	1446345230	9550	9550	9550	9550	0
233	20241111	153900	1446345230	9550	9550	9550	9550	0
234	20241111	153800	1446345230	9550	9550	9550	9550	0
235	20241111	153700	1446345230	9550	9550	9550	9550	0
236	20241111	153600	1446345230	9550	9550	9550	9550	0
237	20241111	153500	1446345230	9550	9550	9550	9550	0
238	20241111	153400	1446345230	9550	9550	9550	9550	0
239	20241111	153300	1446345230	9550	9550	9550	9550	0
240	20241111	153200	1446345230	9550	9550	9550	9550	0
241	20241111	153100	1446345230	9550	9550	9550	9550	0
242	20241111	153000	1446345230	9550	9550	9550	9550	3026
243	20241111	152900	1431896080	9530	9530	9530	9530	0
244	20241111	152800	1431896080	9530	9530	9530	9530	0
245	20241111	152700	1431896080	9530	9530	9530	9530	0
246	20241111	152600	1431896080	9530	9530	9530	9530	0
247	20241111	152500	1431896080	9530	9530	9530	9530	0
248	20241111	152400	1431896080	9530	9530	9530	9530	0
249	20241111	152300	1431896080	9530	9530	9530	9530	0
250	20241111	152200	1431896080	9530	9530	9530	9530	0
251	20241111	152100	1431896080	9530	9530	9530	9530	0
252	20241111	152000	1431896080	9530	9530	9530	9530	0
253	20241111	151900	1431896080	9530	9460	9540	9440	4237
254	20241111	151800	1391750640	9460	9490	9490	9460	126
255	20241111	151700	1390558150	9460	9470	9470	9460	76
256	20241111	151600	1389838560	9470	9470	9470	9470	9
257	20241111	151500	1389753330	9470	9490	9500	9470	91
258	20241111	151400	1388889920	9500	9490	9500	9490	310
259	20241111	151300	1385945850	9460	9470	9490	9460	645
260	20241111	151200	1379842960	9490	9490	9490	9490	10
261	20241111	151100	1379748060	9500	9490	9500	9460	231
262	20241111	151000	1377560030	9490	9490	9500	9460	592
263	20241111	150900	1371956860	9460	9500	9500	9460	1022
264	20241111	150800	1362286690	9500	9480	9500	9480	23
265	20241111	150700	1362068250	9500	9480	9500	9480	202
266	20241111	150600	1360152240	9500	9480	9500	9480	110
267	20241111	150500	1359107440	9480	9480	9500	9480	46
268	20241111	150400	1358670560	9510	9500	9520	9460	1421
269	20241111	150300	1345198460	9490	9500	9500	9490	600
270	20241111	150200	1339503460	9500	9500	9500	9500	20
271	20241111	150100	1339313460	9500	9470	9500	9460	1139
272	20241111	150000	1328529860	9480	9490	9490	9480	84
273	20241111	145900	1327732940	9520	9520	9520	9520	0
274	20241111	145800	1327732940	9520	9520	9520	9520	0
275	20241111	145700	1327732940	9520	9510	9520	9510	5
276	20241111	145600	1327685360	9500	9500	9500	9500	0
277	20241111	145500	1327685360	9500	9480	9510	9480	56
278	20241111	145400	1327153330	9510	9510	9510	9480	299
279	20241111	145300	1324316330	9500	9510	9510	9500	557
280	20241111	145200	1319024820	9510	9530	9530	9510	863
281	20241111	145100	1310817670	9520	9530	9530	9520	395
282	20241111	145000	1307057260	9520	9520	9520	9510	1007
283	20241111	144900	1297473600	9540	9540	9540	9540	0
284	20241111	144800	1297473600	9540	9520	9540	9520	105
285	20241111	144700	1296473900	9540	9540	9540	9540	0
286	20241111	144600	1296473900	9540	9510	9540	9510	503
287	20241111	144500	1291690290	9540	9520	9540	9510	320
288	20241111	144400	1288646460	9540	9540	9540	9540	0
289	20241111	144300	1288646460	9540	9540	9540	9540	2
290	20241111	144200	1288627380	9540	9540	9540	9540	0
291	20241111	144100	1288627380	9540	9510	9540	9510	302
292	20241111	144000	1285755310	9540	9510	9540	9510	230
293	20241111	143900	1283567390	9530	9530	9530	9530	13
294	20241111	143800	1283443500	9530	9520	9530	9520	369
295	20241111	143700	1279930610	9530	9520	9530	9520	43
296	20241111	143600	1279521150	9520	9510	9520	9510	263
297	20241111	143500	1277019920	9510	9510	9510	9510	49
298	20241111	143400	1276553930	9520	9500	9520	9500	959
299	20241111	143300	1267443020	9500	9500	9500	9500	315
300	20241111	143200	1264450520	9490	9500	9500	9460	285
301	20241111	143100	1261744500	9510	9480	9510	9460	527
302	20241111	143000	1256754360	9460	9510	9510	9460	386
303	20241111	142900	1253095330	9510	9510	9510	9510	1
304	20241111	142800	1253085820	9510	9510	9510	9510	400
305	20241111	142700	1249281820	9520	9520	9520	9520	5
306	20241111	142600	1249234220	9510	9470	9510	9470	995
307	20241111	142500	1239799480	9470	9450	9470	9450	95
308	20241111	142400	1238901310	9470	9470	9470	9460	360
309	20241111	142300	1235495110	9470	9490	9490	9470	101
310	20241111	142200	1234537860	9490	9500	9510	9490	3965
311	20241111	142100	1196874580	9500	9510	9510	9500	1855
312	20241111	142000	1179246310	9520	9510	9520	9510	1723
313	20241111	141900	1162860570	9510	9510	9510	9510	172
314	20241111	141800	1161224850	9510	9530	9530	9510	1000
315	20241111	141700	1151712210	9530	9540	9540	9530	1249
316	20241111	141600	1139803450	9550	9550	9550	9550	360
317	20241111	141500	1136365450	9550	9550	9550	9550	376
318	20241111	141400	1132774650	9550	9560	9560	9550	25
319	20241111	141300	1132535890	9540	9540	9540	9540	0
320	20241111	141200	1132535890	9540	9540	9540	9540	0
321	20241111	141100	1132535890	9540	9540	9540	9540	0
322	20241111	141000	1132535890	9540	9540	9540	9540	0
323	20241111	140900	1132535890	9540	9540	9540	9540	12
324	20241111	140800	1132421410	9540	9560	9560	9540	105
325	20241111	140700	1131419650	9560	9560	9560	9560	2
326	20241111	140600	1131400530	9560	9560	9560	9560	0
327	20241111	140500	1131400530	9560	9560	9560	9560	101
328	20241111	140400	1130434970	9540	9580	9580	9540	553
329	20241111	140300	1125152610	9580	9580	9580	9580	0
330	20241111	140200	1125152610	9580	9580	9580	9580	0
331	20241111	140100	1125152610	9580	9580	9580	9580	0
332	20241111	140000	1125152610	9580	9580	9580	9580	105
333	20241111	135900	1124146710	9580	9580	9580	9580	0
334	20241111	135800	1124146710	9580	9580	9580	9580	13
335	20241111	135700	1124022170	9580	9570	9580	9570	138
336	20241111	135600	1122701140	9570	9570	9570	9570	1
337	20241111	135500	1122691570	9550	9550	9550	9550	69
338	20241111	135400	1122032620	9570	9550	9570	9540	506
339	20241111	135300	1117203000	9570	9570	9570	9570	0
340	20241111	135200	1117203000	9570	9550	9570	9550	1647
341	20241111	135100	1101474130	9550	9550	9550	9550	0
342	20241111	135000	1101474130	9550	9550	9550	9550	129
343	20241111	134900	1100242180	9550	9550	9550	9550	0
344	20241111	134800	1100242180	9550	9560	9560	9550	232
345	20241111	134700	1098025380	9560	9560	9560	9560	0
346	20241111	134600	1098025380	9560	9560	9560	9560	191
347	20241111	134500	1096199420	9560	9560	9560	9560	0
348	20241111	134400	1096199420	9560	9580	9580	9560	84
349	20241111	134300	1095396350	9580	9580	9580	9580	122
350	20241111	134200	1094227590	9570	9570	9570	9570	1
351	20241111	134100	1094218020	9570	9570	9570	9570	0
352	20241111	134000	1094218020	9570	9570	9570	9560	523
353	20241111	133900	1089218010	9580	9580	9580	9580	2
354	20241111	133800	1089198850	9590	9570	9590	9560	252
355	20241111	133700	1086789630	9570	9570	9570	9560	184
356	20241111	133600	1085029650	9580	9580	9580	9580	403
357	20241111	133500	1081168910	9580	9580	9580	9570	311
358	20241111	133400	1078192570	9570	9570	9570	9570	804
359	20241111	133300	1070498290	9590	9590	9590	9590	0
360	20241111	133200	1070498290	9590	9590	9590	9590	0
361	20241111	133100	1070498290	9590	9590	9590	9590	0
362	20241111	133000	1070498290	9590	9590	9590	9590	0
363	20241111	132900	1070498290	9590	9590	9590	9590	200
364	20241111	132800	1068580290	9580	9580	9580	9580	10
365	20241111	132700	1068484490	9570	9570	9570	9570	27
366	20241111	132600	1068226100	9590	9590	9590	9590	5
367	20241111	132500	1068178150	9570	9580	9580	9570	961
368	20241111	132400	1058980800	9590	9590	9590	9590	1
369	20241111	132300	1058971210	9580	9580	9580	9580	200
370	20241111	132200	1057055210	9580	9580	9580	9580	0
371	20241111	132100	1057055210	9580	9580	9580	9580	0
372	20241111	132000	1057055210	9580	9580	9580	9580	0
373	20241111	131900	1057055210	9580	9580	9580	9580	0
374	20241111	131800	1057055210	9580	9580	9580	9580	0
375	20241111	131700	1057055210	9580	9580	9580	9580	0
376	20241111	131600	1057055210	9580	9580	9580	9580	0
377	20241111	131500	1057055210	9580	9580	9580	9580	20
378	20241111	131400	1056863610	9580	9580	9580	9580	5
379	20241111	131300	1056815710	9580	9580	9580	9580	4
380	20241111	131200	1056777390	9580	9580	9580	9580	0
381	20241111	131100	1056777390	9580	9590	9590	9580	249
382	20241111	131000	1054390460	9600	9600	9600	9600	0
383	20241111	130900	1054390460	9600	9600	9600	9600	0
384	20241111	130800	1054390460	9600	9600	9600	9600	0
385	20241111	130700	1054390460	9600	9600	9600	9600	10
386	20241111	130600	1054294460	9610	9610	9610	9610	0
387	20241111	130500	1054294460	9610	9610	9610	9610	0
388	20241111	130400	1054294460	9610	9610	9610	9610	8
389	20241111	130300	1054217580	9610	9610	9610	9610	0
390	20241111	130200	1054217580	9610	9610	9610	9610	0
391	20241111	130100	1054217580	9610	9610	9610	9610	2
392	20241111	130000	1054198360	9570	9570	9570	9570	1
393	20241111	125900	1054188790	9580	9580	9620	9580	99
394	20241111	125800	1053240070	9610	9590	9610	9590	20
395	20241111	125700	1053048060	9610	9610	9610	9590	6
396	20241111	125600	1052990440	9600	9600	9620	9590	15
397	20241111	125500	1052846410	9610	9590	9620	9590	8
398	20241111	125400	1052769580	9600	9600	9600	9600	0
399	20241111	125300	1052769580	9600	9600	9600	9600	0
400	20241111	125200	1052769580	9600	9590	9600	9590	514
401	20241111	125100	1047835210	9600	9590	9600	9590	2
402	20241111	125000	1047816020	9600	9590	9600	9590	158
403	20241111	124900	1046299270	9600	9590	9600	9580	61
404	20241111	124800	1045714260	9580	9580	9580	9580	1
405	20241111	124700	1045704680	9590	9590	9590	9590	0
406	20241111	124600	1045704680	9590	9580	9590	9580	193
407	20241111	124500	1043855730	9580	9600	9600	9580	109
408	20241111	124400	1042810440	9600	9590	9600	9590	3
409	20241111	124300	1042781650	9600	9580	9600	9580	148
410	20241111	124200	1041362410	9590	9600	9600	9590	120
411	20241111	124100	1040211560	9600	9600	9600	9600	3
412	20241111	124000	1040182760	9600	9600	9600	9600	0
413	20241111	123900	1040182760	9600	9600	9600	9600	0
414	20241111	123800	1040182760	9600	9600	9600	9600	0
415	20241111	123700	1040182760	9600	9600	9610	9600	106
416	20241111	123600	1039165150	9590	9590	9590	9590	0
417	20241111	123500	1039165150	9590	9590	9590	9590	10
418	20241111	123400	1039069250	9590	9590	9590	9590	27
419	20241111	123300	1038810320	9610	9600	9610	9600	588
420	20241111	123200	1033160520	9590	9590	9590	9590	0
421	20241111	123100	1033160520	9590	9590	9590	9590	0
422	20241111	123000	1033160520	9590	9590	9590	9590	12
423	20241111	122900	1033045440	9590	9590	9600	9590	7
424	20241111	122800	1032978290	9590	9600	9600	9590	54
425	20241111	122700	1032460030	9610	9610	9610	9610	0
426	20241111	122600	1032460030	9610	9620	9620	9610	2
427	20241111	122500	1032440800	9600	9620	9620	9600	20
428	20241111	122400	1032248600	9620	9600	9620	9600	24
429	20241111	122300	1032017770	9620	9620	9620	9620	0
430	20241111	122200	1032017770	9620	9600	9620	9590	23
431	20241111	122100	1031796750	9610	9630	9630	9590	633
432	20241111	122000	1025726200	9600	9600	9610	9600	201
433	20241111	121900	1023796590	9600	9610	9610	9600	601
434	20241111	121800	1018023950	9620	9620	9630	9620	9
435	20241111	121700	1017937350	9620	9620	9620	9620	10
436	20241111	121600	1017841150	9630	9630	9630	9630	0
437	20241111	121500	1017841150	9630	9610	9630	9610	2
438	20241111	121400	1017821910	9630	9620	9630	9600	213
439	20241111	121300	1015775310	9630	9620	9630	9620	8
440	20241111	121200	1015698310	9630	9620	9630	9620	54
441	20241111	121100	1015178650	9630	9630	9630	9630	0
442	20241111	121000	1015178650	9630	9610	9640	9610	83
443	20241111	120900	1014380470	9600	9580	9610	9570	461
444	20241111	120800	1009965800	9610	9580	9610	9580	2
445	20241111	120700	1009946610	9570	9600	9600	9570	1420
446	20241111	120600	996336310	9600	9600	9600	9600	5
447	20241111	120500	996288310	9610	9610	9610	9610	739
448	20241111	120400	989186520	9600	9600	9600	9600	0
449	20241111	120300	989186520	9600	9620	9620	9600	370
450	20241111	120200	985633400	9640	9640	9640	9640	0
451	20241111	120100	985633400	9640	9610	9640	9610	3
452	20241111	120000	985604540	9610	9610	9610	9610	101
453	20241111	115900	984633930	9620	9610	9630	9610	102
454	20241111	115800	983652690	9620	9620	9620	9620	0
455	20241111	115700	983652690	9620	9620	9620	9620	0
456	20241111	115600	983652690	9620	9600	9630	9600	206
457	20241111	115500	981674220	9600	9620	9680	9600	251
458	20241111	115400	979254460	9640	9640	9640	9640	0
459	20241111	115300	979254460	9640	9640	9640	9640	0
460	20241111	115200	979254460	9640	9610	9640	9600	566
461	20241111	115100	973819020	9600	9600	9600	9600	0
462	20241111	115000	973819020	9600	9600	9600	9600	0
463	20241111	114900	973819020	9600	9610	9610	9600	400
464	20241111	114800	969978060	9630	9630	9630	9630	0
465	20241111	114700	969978060	9630	9610	9630	9610	13
466	20241111	114600	969853000	9620	9620	9620	9620	1
467	20241111	114500	969843380	9640	9640	9640	9640	0
468	20241111	114400	969843380	9640	9630	9640	9630	4
469	20241111	114300	969804850	9630	9610	9640	9610	176
470	20241111	114200	968112140	9610	9610	9610	9610	0
471	20241111	114100	968112140	9610	9610	9610	9610	174
472	20241111	114000	966440000	9610	9610	9610	9610	10
473	20241111	113900	966343900	9610	9610	9610	9610	0
474	20241111	113800	966343900	9610	9610	9610	9610	0
475	20241111	113700	966343900	9610	9620	9620	9610	20
476	20241111	113600	966151690	9650	9650	9650	9650	0
477	20241111	113500	966151690	9650	9620	9650	9620	3
478	20241111	113400	966122800	9650	9690	9690	9640	43
479	20241111	113300	965708220	9620	9620	9660	9620	3301
480	20241111	113200	933825120	9620	9620	9620	9620	21
481	20241111	113100	933623100	9630	9630	9630	9630	0
482	20241111	113000	933623100	9630	9630	9630	9630	30
483	20241111	112900	933334200	9630	9630	9630	9630	90
484	20241111	112800	932467500	9620	9620	9620	9620	0
485	20241111	112700	932467500	9620	9620	9620	9620	0
486	20241111	112600	932467500	9620	9620	9620	9620	0
487	20241111	112500	932467500	9620	9620	9620	9620	0
488	20241111	112400	932467500	9620	9620	9620	9620	0
489	20241111	112300	932467500	9620	9620	9620	9620	0
490	20241111	112200	932467500	9620	9610	9620	9610	21
491	20241111	112100	932265580	9610	9610	9660	9610	2991
492	20241111	112000	903522010	9610	9610	9610	9610	3
493	20241111	111900	903493180	9570	9590	9610	9570	3605
494	20241111	111800	868957930	9600	9660	9660	9600	3667
495	20241111	111700	833699330	9650	9650	9650	9650	4
496	20241111	111600	833660730	9650	9660	9660	9650	3
497	20241111	111500	833631770	9670	9670	9670	9670	10
498	20241111	111400	833535070	9670	9660	9670	9660	51
499	20241111	111300	833041910	9670	9660	9670	9650	5
500	20241111	111200	832993600	9660	9650	9660	9650	2
501	20241111	111100	832974290	9660	9640	9660	9640	252
502	20241111	111000	830544970	9640	9640	9640	9640	1
503	20241111	110900	830535330	9630	9630	9630	9630	0
504	20241111	110800	830535330	9630	9630	9650	9630	12
505	20241111	110700	830419750	9630	9630	9630	9630	1
506	20241111	110600	830410120	9620	9620	9620	9620	0
507	20241111	110500	830410120	9620	9620	9620	9620	338
508	20241111	110400	827158560	9620	9630	9640	9620	668
509	20241111	110300	820732280	9640	9630	9640	9630	6
510	20241111	110200	820674490	9620	9630	9640	9620	631
511	20241111	110100	814603070	9640	9640	9640	9630	362
512	20241111	110000	811115880	9650	9650	9650	9650	3
513	20241111	105900	811086930	9660	9660	9660	9660	964
514	20241111	105800	801774690	9670	9660	9700	9660	44
515	20241111	105700	801349570	9660	9650	9660	9650	11
516	20241111	105600	801243370	9660	9660	9660	9660	1
517	20241111	105500	801233710	9660	9650	9660	9650	157
518	20241111	105400	799718650	9650	9640	9650	9630	448
519	20241111	105300	795401700	9650	9650	9650	9650	0
520	20241111	105200	795401700	9650	9650	9650	9650	1
521	20241111	105100	795392050	9640	9640	9640	9640	0
522	20241111	105000	795392050	9640	9640	9640	9640	712
523	20241111	104900	788528370	9640	9640	9640	9640	205
524	20241111	104800	786552170	9640	9640	9640	9640	50
525	20241111	104700	786070170	9640	9650	9650	9630	295
526	20241111	104600	783226000	9660	9660	9660	9660	0
527	20241111	104500	783226000	9660	9650	9660	9650	138
528	20241111	104400	781894290	9650	9660	9680	9630	80
529	20241111	104300	781120460	9630	9630	9680	9630	68
530	20241111	104200	780464530	9620	9640	9680	9620	145
531	20241111	104100	779068970	9640	9630	9670	9610	110
532	20241111	104000	778008660	9640	9620	9640	9600	29
533	20241111	103900	777730080	9630	9630	9630	9630	0
534	20241111	103800	777730080	9630	9630	9630	9630	0
535	20241111	103700	777730080	9630	9620	9630	9600	232
536	20241111	103600	775500960	9640	9640	9640	9640	0
537	20241111	103500	775500960	9640	9610	9640	9610	4
538	20241111	103400	775462450	9600	9610	9650	9600	801
539	20241111	103300	767759350	9630	9610	9650	9610	920
540	20241111	103200	758901290	9600	9630	9630	9600	780
541	20241111	103100	751405580	9650	9660	9670	9620	353
542	20241111	103000	748005720	9680	9640	9680	9600	848
543	20241111	102900	739855070	9620	9610	9640	9610	61
544	20241111	102800	739268180	9620	9640	9640	9620	119
545	20241111	102700	738122580	9620	9610	9630	9610	97
546	20241111	102600	737189220	9620	9620	9620	9620	0
547	20241111	102500	737189220	9620	9580	9620	9580	585
548	20241111	102400	731576290	9600	9630	9630	9590	1064
549	20241111	102300	721365480	9630	9640	9640	9610	1691
550	20241111	102200	705088370	9660	9660	9660	9630	69
551	20241111	102100	704422770	9660	9650	9660	9630	569
552	20241111	102000	698942440	9650	9680	9680	9650	243
553	20241111	101900	696596050	9700	9660	9700	9660	320
554	20241111	101800	693502370	9660	9660	9660	9660	2
555	20241111	101700	693483050	9660	9640	9660	9640	167
556	20241111	101600	691871410	9640	9640	9650	9640	298
557	20241111	101500	688998680	9640	9650	9670	9640	213
558	20241111	101400	686944320	9670	9660	9670	9620	670
559	20241111	101300	680492790	9630	9630	9660	9630	592
560	20241111	101200	674787570	9610	9620	9630	9610	1432
561	20241111	101100	661012250	9640	9610	9640	9600	829
562	20241111	101000	653027050	9600	9600	9600	9600	295
563	20241111	100900	650195050	9610	9600	9640	9570	1025
564	20241111	100800	640349940	9580	9580	9580	9580	2188
565	20241111	100700	619388900	9590	9620	9620	9590	1824
566	20241111	100600	601878220	9640	9630	9640	9630	57
567	20241111	100500	601329280	9620	9640	9640	9620	1700
568	20241111	100400	584969700	9660	9650	9660	9650	4
569	20241111	100300	584931080	9650	9650	9660	9640	22
570	20241111	100200	584718780	9660	9670	9670	9650	55
571	20241111	100100	584187580	9660	9660	9680	9640	1396
572	20241111	100000	570723800	9660	9670	9750	9660	1652
573	20241111	095900	554737570	9660	9670	9670	9660	525
574	20241111	095800	549660830	9670	9670	9700	9670	211
575	20241111	095700	547614490	9670	9670	9700	9670	344
576	20241111	095600	544280470	9670	9660	9670	9660	37
577	20241111	095500	543922790	9660	9670	9690	9660	169
578	20241111	095400	542286190	9670	9650	9670	9650	602
579	20241111	095300	536465480	9650	9640	9670	9630	737
580	20241111	095200	529364180	9650	9670	9670	9650	2064
581	20241111	095100	509432750	9670	9670	9670	9670	512
582	20241111	095000	504481710	9670	9730	9730	9670	2761
583	20241111	094900	477701870	9740	9720	9750	9720	19
584	20241111	094800	477516870	9740	9730	9740	9690	403
585	20241111	094700	473600190	9740	9700	9750	9700	134
586	20241111	094600	472294600	9690	9710	9710	9670	85
587	20241111	094500	471470570	9750	9700	9750	9690	492
588	20241111	094400	466694590	9700	9680	9710	9680	224
589	20241111	094300	464523330	9680	9710	9750	9680	906
590	20241111	094200	455736290	9700	9730	9730	9700	3438
591	20241111	094100	422361640	9730	9750	9760	9730	11
592	20241111	094000	422254440	9760	9740	9760	9740	103
593	20241111	093900	421249200	9760	9720	9760	9710	318
594	20241111	093800	418157540	9730	9730	9730	9730	501
595	20241111	093700	413282810	9750	9730	9760	9720	1010
596	20241111	093600	403428100	9760	9750	9760	9710	6293
597	20241111	093500	342091430	9760	9760	9770	9760	523
598	20241111	093400	336986940	9760	9770	9770	9760	40
599	20241111	093300	336596440	9760	9780	9780	9760	39
600	20241111	093200	336215530	9780	9780	9780	9780	12
601	20241111	093100	336098170	9780	9800	9810	9780	783
602	20241111	093000	328425510	9790	9790	9790	9790	96
603	20241111	092900	327485670	9800	9780	9800	9780	7
604	20241111	092800	327417140	9780	9780	9780	9780	114
605	20241111	092700	326302220	9780	9790	9800	9770	25
606	20241111	092600	326057470	9760	9760	9800	9760	1507
607	20241111	092500	311340980	9770	9790	9800	9760	1167
608	20241111	092400	299927070	9800	9820	9820	9790	187
609	20241111	092300	298094210	9820	9790	9830	9780	711
610	20241111	092200	291118630	9790	9810	9810	9770	1452
611	20241111	092100	276911970	9830	9860	9860	9830	1114
612	20241111	092000	265935180	9880	9880	9880	9880	0
613	20241111	091900	265935180	9880	9870	9880	9750	6568
614	20241111	091800	201394630	9990	9880	9990	9870	527
615	20241111	091700	196185880	9890	9880	9890	9860	990
616	20241111	091600	186413380	9870	9870	9900	9860	2211
617	20241111	091500	164609160	9900	9870	9930	9860	1468
618	20241111	091400	150120460	9880	9880	9880	9870	422
619	20241111	091300	145954020	9880	9920	9920	9880	2950
620	20241111	091200	116749460	9920	9920	9920	9920	260
621	20241111	091100	114170260	9930	9920	9930	9920	1769
622	20241111	091000	96619080	9920	9910	9930	9910	858
623	20241111	090900	88115810	9930	9930	9930	9930	353
624	20241111	090800	84610520	9930	9930	9930	9930	27
625	20241111	090700	84342410	9930	9910	9930	9900	2349
626	20241111	090600	61043180	9910	9980	9980	9910	3177
627	20241111	090500	29418840	9980	9980	9980	9980	22
628	20241111	090400	29199280	9980	9980	9980	9980	116
629	20241111	090300	28041600	9980	10010	10010	9980	1620
630	20241111	090200	11843440	10060	10060	10060	10060	1
631	20241111	090100	11833380	10050	10090	10090	10040	963
632	20241111	090000	2145740	10080	10080	10080	10060	213