KissMeData/105740/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	200800	1037847590	7880	7880	7880	7880	1318
3	20241111	200700	1037847590	7880	7880	7880	7880	0
4	20241111	200600	1037847590	7880	7880	7880	7880	0
5	20241111	200500	1037847590	7880	7880	7880	7880	0
6	20241111	200400	1037847590	7880	7880	7880	7880	0
7	20241111	200300	1037847590	7880	7880	7880	7880	0
8	20241111	200200	1037847590	7880	7880	7880	7880	0
9	20241111	200100	1037847590	7880	7880	7880	7880	0
10	20241111	200000	1037847590	7880	7880	7880	7880	0
11	20241111	195900	1037847590	7880	7880	7880	7880	0
12	20241111	195800	1037847590	7880	7880	7880	7880	0
13	20241111	195700	1037847590	7880	7880	7880	7880	0
14	20241111	195600	1037847590	7880	7880	7880	7880	0
15	20241111	195500	1037847590	7880	7880	7880	7880	0
16	20241111	195400	1037847590	7880	7880	7880	7880	0
17	20241111	195300	1037847590	7880	7880	7880	7880	0
18	20241111	195200	1037847590	7880	7880	7880	7880	0
19	20241111	195100	1037847590	7880	7880	7880	7880	0
20	20241111	195000	1037847590	7880	7880	7880	7880	0
21	20241111	194900	1037847590	7880	7880	7880	7880	0
22	20241111	194800	1037847590	7880	7880	7880	7880	0
23	20241111	194700	1037847590	7880	7880	7880	7880	0
24	20241111	194600	1037847590	7880	7880	7880	7880	0
25	20241111	194500	1037847590	7880	7880	7880	7880	0
26	20241111	194400	1037847590	7880	7880	7880	7880	0
27	20241111	194300	1037847590	7880	7880	7880	7880	0
28	20241111	194200	1037847590	7880	7880	7880	7880	0
29	20241111	194100	1037847590	7880	7880	7880	7880	0
30	20241111	194000	1037847590	7880	7880	7880	7880	0
31	20241111	193900	1037847590	7880	7880	7880	7880	0
32	20241111	193800	1037847590	7880	7880	7880	7880	1318
33	20241111	193700	1037847590	7880	7880	7880	7880	0
34	20241111	193600	1037847590	7880	7880	7880	7880	0
35	20241111	193500	1037847590	7880	7880	7880	7880	0
36	20241111	193400	1037847590	7880	7880	7880	7880	0
37	20241111	193300	1037847590	7880	7880	7880	7880	0
38	20241111	193200	1037847590	7880	7880	7880	7880	0
39	20241111	193100	1037847590	7880	7880	7880	7880	0
40	20241111	193000	1037847590	7880	7880	7880	7880	0
41	20241111	192900	1037847590	7880	7880	7880	7880	0
42	20241111	192800	1037847590	7880	7880	7880	7880	0
43	20241111	192700	1037847590	7880	7880	7880	7880	0
44	20241111	192600	1037847590	7880	7880	7880	7880	0
45	20241111	192500	1037847590	7880	7880	7880	7880	0
46	20241111	192400	1037847590	7880	7880	7880	7880	0
47	20241111	192300	1037847590	7880	7880	7880	7880	0
48	20241111	192200	1037847590	7880	7880	7880	7880	0
49	20241111	192100	1037847590	7880	7880	7880	7880	0
50	20241111	192000	1037847590	7880	7880	7880	7880	0
51	20241111	191900	1037847590	7880	7880	7880	7880	0
52	20241111	191800	1037847590	7880	7880	7880	7880	0
53	20241111	191700	1037847590	7880	7880	7880	7880	0
54	20241111	191600	1037847590	7880	7880	7880	7880	0
55	20241111	191500	1037847590	7880	7880	7880	7880	0
56	20241111	191400	1037847590	7880	7880	7880	7880	0
57	20241111	191300	1037847590	7880	7880	7880	7880	0
58	20241111	191200	1037847590	7880	7880	7880	7880	0
59	20241111	191100	1037847590	7880	7880	7880	7880	0
60	20241111	191000	1037847590	7880	7880	7880	7880	0
61	20241111	190900	1037847590	7880	7880	7880	7880	0
62	20241111	190800	1037847590	7880	7880	7880	7880	1318
63	20241111	190700	1037847590	7880	7880	7880	7880	0
64	20241111	190600	1037847590	7880	7880	7880	7880	0
65	20241111	190500	1037847590	7880	7880	7880	7880	0
66	20241111	190400	1037847590	7880	7880	7880	7880	0
67	20241111	190300	1037847590	7880	7880	7880	7880	0
68	20241111	190200	1037847590	7880	7880	7880	7880	0
69	20241111	190100	1037847590	7880	7880	7880	7880	0
70	20241111	190000	1037847590	7880	7880	7880	7880	0
71	20241111	185900	1037847590	7880	7880	7880	7880	0
72	20241111	185800	1037847590	7880	7880	7880	7880	0
73	20241111	185700	1037847590	7880	7880	7880	7880	0
74	20241111	185600	1037847590	7880	7880	7880	7880	0
75	20241111	185500	1037847590	7880	7880	7880	7880	0
76	20241111	185400	1037847590	7880	7880	7880	7880	0
77	20241111	185300	1037847590	7880	7880	7880	7880	0
78	20241111	185200	1037847590	7880	7880	7880	7880	0
79	20241111	185100	1037847590	7880	7880	7880	7880	0
80	20241111	185000	1037847590	7880	7880	7880	7880	0
81	20241111	184900	1037847590	7880	7880	7880	7880	0
82	20241111	184800	1037847590	7880	7880	7880	7880	0
83	20241111	184700	1037847590	7880	7880	7880	7880	0
84	20241111	184600	1037847590	7880	7880	7880	7880	0
85	20241111	184500	1037847590	7880	7880	7880	7880	0
86	20241111	184400	1037847590	7880	7880	7880	7880	0
87	20241111	184300	1037847590	7880	7880	7880	7880	0
88	20241111	184200	1037847590	7880	7880	7880	7880	0
89	20241111	184100	1037847590	7880	7880	7880	7880	0
90	20241111	184000	1037847590	7880	7880	7880	7880	0
91	20241111	183900	1037847590	7880	7880	7880	7880	0
92	20241111	183800	1037847590	7880	7880	7880	7880	1318
93	20241111	183700	1037847590	7880	7880	7880	7880	0
94	20241111	183600	1037847590	7880	7880	7880	7880	0
95	20241111	183500	1037847590	7880	7880	7880	7880	0
96	20241111	183400	1037847590	7880	7880	7880	7880	0
97	20241111	183300	1037847590	7880	7880	7880	7880	0
98	20241111	183200	1037847590	7880	7880	7880	7880	0
99	20241111	183100	1037847590	7880	7880	7880	7880	0
100	20241111	183000	1037847590	7880	7880	7880	7880	0
101	20241111	182900	1037847590	7880	7880	7880	7880	0
102	20241111	182800	1037847590	7880	7880	7880	7880	0
103	20241111	182700	1037847590	7880	7880	7880	7880	0
104	20241111	182600	1037847590	7880	7880	7880	7880	0
105	20241111	182500	1037847590	7880	7880	7880	7880	0
106	20241111	182400	1037847590	7880	7880	7880	7880	0
107	20241111	182300	1037847590	7880	7880	7880	7880	0
108	20241111	182200	1037847590	7880	7880	7880	7880	0
109	20241111	182100	1037847590	7880	7880	7880	7880	0
110	20241111	182000	1037847590	7880	7880	7880	7880	0
111	20241111	181900	1037847590	7880	7880	7880	7880	0
112	20241111	181800	1037847590	7880	7880	7880	7880	0
113	20241111	181700	1037847590	7880	7880	7880	7880	0
114	20241111	181600	1037847590	7880	7880	7880	7880	0
115	20241111	181500	1037847590	7880	7880	7880	7880	0
116	20241111	181400	1037847590	7880	7880	7880	7880	0
117	20241111	181300	1037847590	7880	7880	7880	7880	0
118	20241111	181200	1037847590	7880	7880	7880	7880	0
119	20241111	181100	1037847590	7880	7880	7880	7880	0
120	20241111	181000	1037847590	7880	7880	7880	7880	0
121	20241111	180900	1037847590	7880	7880	7880	7880	0
122	20241111	180800	1037847590	7880	7880	7880	7880	1318
123	20241111	180700	1037847590	7880	7880	7880	7880	0
124	20241111	180600	1037847590	7880	7880	7880	7880	0
125	20241111	180500	1037847590	7880	7880	7880	7880	0
126	20241111	180400	1037847590	7880	7880	7880	7880	0
127	20241111	180300	1037847590	7880	7880	7880	7880	0
128	20241111	180200	1037847590	7880	7880	7880	7880	0
129	20241111	180100	1037847590	7880	7880	7880	7880	0
130	20241111	180000	1037847590	7880	7880	7880	7880	0
131	20241111	175900	1037847590	7880	7880	7880	7880	0
132	20241111	175800	1037847590	7880	7880	7880	7880	0
133	20241111	175700	1037847590	7880	7880	7880	7880	0
134	20241111	175600	1037847590	7880	7880	7880	7880	0
135	20241111	175500	1037847590	7880	7880	7880	7880	0
136	20241111	175400	1037847590	7880	7880	7880	7880	0
137	20241111	175300	1037847590	7880	7880	7880	7880	0
138	20241111	175200	1037847590	7880	7880	7880	7880	0
139	20241111	175100	1037847590	7880	7880	7880	7880	0
140	20241111	175000	1037847590	7880	7880	7880	7880	0
141	20241111	174900	1037847590	7880	7880	7880	7880	0
142	20241111	174800	1037847590	7880	7880	7880	7880	0
143	20241111	174700	1037847590	7880	7880	7880	7880	0
144	20241111	174600	1037847590	7880	7880	7880	7880	0
145	20241111	174500	1037847590	7880	7880	7880	7880	0
146	20241111	174400	1037847590	7880	7880	7880	7880	0
147	20241111	174300	1037847590	7880	7880	7880	7880	0
148	20241111	174200	1037847590	7880	7880	7880	7880	0
149	20241111	174100	1037847590	7880	7880	7880	7880	0
150	20241111	174000	1037847590	7880	7880	7880	7880	0
151	20241111	173900	1037847590	7880	7880	7880	7880	0
152	20241111	173800	1037847590	7880	7880	7880	7880	1318
153	20241111	173700	1037847590	7880	7880	7880	7880	0
154	20241111	173600	1037847590	7880	7880	7880	7880	0
155	20241111	173500	1037847590	7880	7880	7880	7880	0
156	20241111	173400	1037847590	7880	7880	7880	7880	0
157	20241111	173300	1037847590	7880	7880	7880	7880	0
158	20241111	173200	1037847590	7880	7880	7880	7880	0
159	20241111	173100	1037847590	7880	7880	7880	7880	0
160	20241111	173000	1037847590	7880	7880	7880	7880	0
161	20241111	172900	1037847590	7880	7880	7880	7880	0
162	20241111	172800	1037847590	7880	7880	7880	7880	0
163	20241111	172700	1037847590	7880	7880	7880	7880	0
164	20241111	172600	1037847590	7880	7880	7880	7880	0
165	20241111	172500	1037847590	7880	7880	7880	7880	0
166	20241111	172400	1037847590	7880	7880	7880	7880	0
167	20241111	172300	1037847590	7880	7880	7880	7880	0
168	20241111	172200	1037847590	7880	7880	7880	7880	0
169	20241111	172100	1037847590	7880	7880	7880	7880	0
170	20241111	172000	1037847590	7880	7880	7880	7880	0
171	20241111	171900	1037847590	7880	7880	7880	7880	0
172	20241111	171800	1037847590	7880	7880	7880	7880	0
173	20241111	171700	1037847590	7880	7880	7880	7880	0
174	20241111	171600	1037847590	7880	7880	7880	7880	0
175	20241111	171500	1037847590	7880	7880	7880	7880	0
176	20241111	171400	1037847590	7880	7880	7880	7880	0
177	20241111	171300	1037847590	7880	7880	7880	7880	0
178	20241111	171200	1037847590	7880	7880	7880	7880	0
179	20241111	171100	1037847590	7880	7880	7880	7880	0
180	20241111	171000	1037847590	7880	7880	7880	7880	0
181	20241111	170900	1037847590	7880	7880	7880	7880	0
182	20241111	170800	1037847590	7880	7880	7880	7880	1318
183	20241111	170700	1037847590	7880	7880	7880	7880	0
184	20241111	170600	1037847590	7880	7880	7880	7880	0
185	20241111	170500	1037847590	7880	7880	7880	7880	0
186	20241111	170400	1037847590	7880	7880	7880	7880	0
187	20241111	170300	1037847590	7880	7880	7880	7880	0
188	20241111	170200	1037847590	7880	7880	7880	7880	0
189	20241111	170100	1037847590	7880	7880	7880	7880	0
190	20241111	170000	1037847590	7880	7880	7880	7880	0
191	20241111	165900	1037847590	7880	7880	7880	7880	0
192	20241111	165800	1037847590	7880	7880	7880	7880	0
193	20241111	165700	1037847590	7880	7880	7880	7880	0
194	20241111	165600	1037847590	7880	7880	7880	7880	0
195	20241111	165500	1037847590	7880	7880	7880	7880	0
196	20241111	165400	1037847590	7880	7880	7880	7880	0
197	20241111	165300	1037847590	7880	7880	7880	7880	0
198	20241111	165200	1037847590	7880	7880	7880	7880	0
199	20241111	165100	1037847590	7880	7880	7880	7880	0
200	20241111	165000	1037847590	7880	7880	7880	7880	0
201	20241111	164900	1037847590	7880	7880	7880	7880	0
202	20241111	164800	1037847590	7880	7880	7880	7880	0
203	20241111	164700	1037847590	7880	7880	7880	7880	0
204	20241111	164600	1037847590	7880	7880	7880	7880	0
205	20241111	164500	1037847590	7880	7880	7880	7880	0
206	20241111	164400	1037847590	7880	7880	7880	7880	0
207	20241111	164300	1037847590	7880	7880	7880	7880	0
208	20241111	164200	1037847590	7880	7880	7880	7880	0
209	20241111	164100	1037847590	7880	7880	7880	7880	0
210	20241111	164000	1037847590	7880	7880	7880	7880	0
211	20241111	163900	1037847590	7880	7880	7880	7880	0
212	20241111	163800	1037847590	7880	7880	7880	7880	1318
213	20241111	163700	1037847590	7880	7880	7880	7880	0
214	20241111	163600	1037847590	7880	7880	7880	7880	0
215	20241111	163500	1037847590	7880	7880	7880	7880	0
216	20241111	163400	1037847590	7880	7880	7880	7880	0
217	20241111	163300	1037847590	7880	7880	7880	7880	0
218	20241111	163200	1037847590	7880	7880	7880	7880	0
219	20241111	163100	1037847590	7880	7880	7880	7880	0
220	20241111	163000	1037847590	7880	7880	7880	7880	0
221	20241111	162900	1037847590	7880	7880	7880	7880	0
222	20241111	162800	1037847590	7880	7880	7880	7880	0
223	20241111	162700	1037847590	7880	7880	7880	7880	0
224	20241111	162600	1037847590	7880	7880	7880	7880	0
225	20241111	162500	1037847590	7880	7880	7880	7880	0
226	20241111	162400	1037847590	7880	7880	7880	7880	0
227	20241111	162300	1037847590	7880	7880	7880	7880	0
228	20241111	162200	1037847590	7880	7880	7880	7880	0
229	20241111	162100	1037847590	7880	7880	7880	7880	0
230	20241111	162000	1037847590	7880	7880	7880	7880	0
231	20241111	161900	1037847590	7880	7880	7880	7880	0
232	20241111	161800	1037847590	7880	7880	7880	7880	0
233	20241111	161700	1037847590	7880	7880	7880	7880	0
234	20241111	161600	1037847590	7880	7880	7880	7880	0
235	20241111	161500	1037847590	7880	7880	7880	7880	0
236	20241111	161400	1037847590	7880	7880	7880	7880	0
237	20241111	161300	1037847590	7880	7880	7880	7880	0
238	20241111	161200	1037847590	7880	7880	7880	7880	0
239	20241111	161100	1037847590	7880	7880	7880	7880	0
240	20241111	161000	1037847590	7880	7880	7880	7880	0
241	20241111	160900	1037847590	7880	7880	7880	7880	0
242	20241111	160800	1037847590	7880	7880	7880	7880	1318
243	20241111	160700	1037847590	7880	7880	7880	7880	0
244	20241111	160600	1037847590	7880	7880	7880	7880	0
245	20241111	160500	1037847590	7880	7880	7880	7880	0
246	20241111	160400	1037847590	7880	7880	7880	7880	0
247	20241111	160300	1037847590	7880	7880	7880	7880	0
248	20241111	160200	1037847590	7880	7880	7880	7880	0
249	20241111	160100	1037847590	7880	7880	7880	7880	0
250	20241111	160000	1037847590	7880	7880	7880	7880	0
251	20241111	155900	1037847590	7880	7880	7880	7880	0
252	20241111	155800	1037847590	7880	7880	7880	7880	0
253	20241111	155700	1037847590	7880	7880	7880	7880	0
254	20241111	155600	1037847590	7880	7880	7880	7880	0
255	20241111	155500	1037847590	7880	7880	7880	7880	0
256	20241111	155400	1037847590	7880	7880	7880	7880	0
257	20241111	155300	1037847590	7880	7880	7880	7880	0
258	20241111	155200	1037847590	7880	7880	7880	7880	0
259	20241111	155100	1037847590	7880	7880	7880	7880	0
260	20241111	155000	1037847590	7880	7880	7880	7880	0
261	20241111	154900	1037847590	7880	7880	7880	7880	0
262	20241111	154800	1037847590	7880	7880	7880	7880	0
263	20241111	154700	1037847590	7880	7880	7880	7880	0
264	20241111	154600	1037847590	7880	7880	7880	7880	0
265	20241111	154500	1037847590	7880	7880	7880	7880	0
266	20241111	154400	1037847590	7880	7880	7880	7880	0
267	20241111	154300	1037847590	7880	7880	7880	7880	0
268	20241111	154200	1037847590	7880	7880	7880	7880	0
269	20241111	154100	1037847590	7880	7880	7880	7880	0
270	20241111	154000	1037847590	7880	7880	7880	7880	0
271	20241111	153900	1037847590	7880	7880	7880	7880	0
272	20241111	153800	1037847590	7880	7880	7880	7880	1318
273	20241111	153700	1037847590	7880	7880	7880	7880	0
274	20241111	153600	1037847590	7880	7880	7880	7880	0
275	20241111	153500	1037847590	7880	7880	7880	7880	0
276	20241111	153400	1037847590	7880	7880	7880	7880	0
277	20241111	153300	1037847590	7880	7880	7880	7880	0
278	20241111	153200	1037847590	7880	7880	7880	7880	0
279	20241111	153100	1037847590	7880	7880	7880	7880	0
280	20241111	153000	1037847590	7880	7880	7880	7880	1318
281	20241111	152900	1027461750	7990	7990	7990	7990	0
282	20241111	152800	1027461750	7990	7990	7990	7990	0
283	20241111	152700	1027461750	7990	7990	7990	7990	0
284	20241111	152600	1027461750	7990	7990	7990	7990	0
285	20241111	152500	1027461750	7990	7990	7990	7990	0
286	20241111	152400	1027461750	7990	7990	7990	7990	0
287	20241111	152300	1027461750	7990	7990	7990	7990	0
288	20241111	152200	1027461750	7990	7990	7990	7990	0
289	20241111	152100	1027461750	7990	7990	7990	7990	0
290	20241111	152000	1027461750	7990	7990	7990	7990	0
291	20241111	151900	1027461750	7990	7960	7990	7960	403
292	20241111	151800	1024249830	7960	7960	7960	7960	48
293	20241111	151700	1023867750	7950	7900	7950	7900	1067
294	20241111	151600	1015388350	7920	7880	7920	7880	105
295	20241111	151500	1014558870	7930	7930	7930	7880	83
296	20241111	151400	1013904460	7880	7920	7920	7880	4038
297	20241111	151300	981986380	7930	7940	7940	7930	210
298	20241111	151200	980320850	7920	7930	7930	7920	623
299	20241111	151100	975386050	7930	7940	7950	7930	304
300	20241111	151000	972971960	7940	7950	7950	7940	237
301	20241111	150900	971088040	7950	7950	7950	7950	23
302	20241111	150800	970905190	7950	7950	7950	7950	80
303	20241111	150700	970269190	7950	7980	7980	7950	973
304	20241111	150600	962522860	7980	7980	7980	7980	26
305	20241111	150500	962315380	7980	7980	7980	7980	423
306	20241111	150400	958939840	7980	7980	7990	7980	221
307	20241111	150300	957175260	7970	7970	7970	7970	23
308	20241111	150200	956991950	7970	7970	7970	7970	23
309	20241111	150100	956808640	7980	7970	7980	7970	124
310	20241111	150000	955819360	7980	7970	7980	7970	140
311	20241111	145900	954703410	7970	7970	7970	7970	23
312	20241111	145800	954520100	7970	7970	7970	7970	23
313	20241111	145700	954336790	7970	7970	7970	7970	401
314	20241111	145600	951140820	7980	7990	7990	7980	680
315	20241111	145500	945710640	7990	7990	7990	7990	255
316	20241111	145400	943673190	7990	7990	7990	7990	119
317	20241111	145300	942722380	8000	7990	8000	7990	122
318	20241111	145200	941746620	7990	7990	7990	7980	125
319	20241111	145100	940748100	7990	7990	7990	7980	424
320	20241111	145000	937362570	7990	8000	8000	7990	150
321	20241111	144900	936163070	8000	7980	8000	7970	629
322	20241111	144800	931138520	8000	8000	8000	8000	253
323	20241111	144700	929114520	7970	7990	8000	7970	164
324	20241111	144600	927804610	7990	7960	7990	7960	220
325	20241111	144500	926049270	7960	7960	7960	7960	0
326	20241111	144400	926049270	7960	7960	7960	7960	2
327	20241111	144300	926033350	7950	7950	7950	7950	86
328	20241111	144200	925349650	7960	7960	7960	7960	0
329	20241111	144100	925349650	7960	7960	7960	7960	122
330	20241111	144000	924378530	7970	7970	7970	7970	0
331	20241111	143900	924378530	7970	7970	7970	7970	3
332	20241111	143800	924354620	7970	7970	7970	7970	20
333	20241111	143700	924195220	7970	7970	7970	7970	357
334	20241111	143600	921349930	7970	7970	7970	7970	22
335	20241111	143500	921174590	7970	7970	7970	7970	10
336	20241111	143400	921094890	7990	7990	7990	7990	22
337	20241111	143300	920919110	7990	7990	7990	7990	20
338	20241111	143200	920759310	7990	7990	7990	7990	300
339	20241111	143100	918362310	7990	7990	7990	7990	0
340	20241111	143000	918362310	7990	7990	7990	7990	21
341	20241111	142900	918194520	7970	7980	7980	7970	598
342	20241111	142800	913422960	7990	7990	7990	7990	17
343	20241111	142700	913287130	7990	7990	7990	7990	1
344	20241111	142600	913279140	7970	7990	7990	7970	904
345	20241111	142500	906064780	7980	7990	7990	7980	417
346	20241111	142400	902737050	7990	7980	8000	7980	139
347	20241111	142300	901627250	7980	7980	7980	7980	129
348	20241111	142200	900597830	8000	8000	8000	8000	113
349	20241111	142100	899693830	8000	7990	8000	7990	101
350	20241111	142000	898886830	7990	8000	8000	7990	460
351	20241111	141900	895206930	8000	7970	8000	7960	2114
352	20241111	141800	878306680	7970	7970	7980	7970	114
353	20241111	141700	877397050	7980	7980	7980	7980	1
354	20241111	141600	877389070	7960	7980	7980	7960	21
355	20241111	141500	877221710	7990	7970	7990	7970	1087
356	20241111	141400	868542510	7970	7960	7990	7960	2120
357	20241111	141300	851643770	7960	7950	7960	7950	320
358	20241111	141200	849099660	7950	7940	7950	7940	105
359	20241111	141100	848265640	7940	7940	7940	7940	510
360	20241111	141000	844216240	7940	7940	7940	7940	0
361	20241111	140900	844216240	7940	7940	7940	7940	8
362	20241111	140800	844152720	7930	7920	7930	7920	500
363	20241111	140700	840189580	7920	7920	7920	7920	200
364	20241111	140600	838605580	7920	7920	7920	7920	15
365	20241111	140500	838486780	7920	7910	7920	7910	11
366	20241111	140400	838399740	7930	7930	7930	7930	1
367	20241111	140300	838391810	7910	7910	7910	7910	0
368	20241111	140200	838391810	7910	7910	7910	7910	5
369	20241111	140100	838352260	7920	7920	7920	7920	0
370	20241111	140000	838352260	7920	7920	7920	7920	0
371	20241111	135900	838352260	7920	7920	7930	7920	228
372	20241111	135800	836545610	7930	7930	7930	7930	0
373	20241111	135700	836545610	7930	7930	7930	7930	0
374	20241111	135600	836545610	7930	7930	7930	7930	350
375	20241111	135500	833770110	7930	7920	7930	7920	300
376	20241111	135400	831391150	7930	7930	7930	7930	0
377	20241111	135300	831391150	7930	7930	7930	7930	0
378	20241111	135200	831391150	7930	7930	7930	7930	0
379	20241111	135100	831391150	7930	7930	7930	7930	0
380	20241111	135000	831391150	7930	7910	7930	7910	505
381	20241111	134900	827391520	7920	7920	7920	7920	0
382	20241111	134800	827391520	7920	7920	7920	7920	0
383	20241111	134700	827391520	7920	7900	7920	7900	331
384	20241111	134600	824773440	7910	7910	7910	7910	2
385	20241111	134500	824757620	7830	7890	7900	7830	3123
386	20241111	134400	800146280	7900	7900	7910	7900	940
387	20241111	134300	792718240	7900	7910	7910	7900	576
388	20241111	134200	788167320	7920	7920	7920	7920	0
389	20241111	134100	788167320	7920	7920	7920	7920	0
390	20241111	134000	788167320	7920	7920	7920	7920	0
391	20241111	133900	788167320	7920	7920	7920	7920	3
392	20241111	133800	788143560	7910	7910	7910	7910	450
393	20241111	133700	784584060	7910	7910	7910	7910	50
394	20241111	133600	784188560	7920	7920	7920	7920	0
395	20241111	133500	784188560	7920	7920	7920	7920	0
396	20241111	133400	784188560	7920	7920	7920	7920	0
397	20241111	133300	784188560	7920	7920	7920	7920	800
398	20241111	133200	777852560	7910	7910	7910	7910	39
399	20241111	133100	777544070	7910	7910	7910	7910	0
400	20241111	133000	777544070	7910	7910	7910	7910	0
401	20241111	132900	777544070	7910	7910	7910	7910	0
402	20241111	132800	777544070	7910	7910	7910	7910	0
403	20241111	132700	777544070	7910	7910	7910	7910	900
404	20241111	132600	770425070	7910	7910	7910	7910	0
405	20241111	132500	770425070	7910	7910	7910	7910	0
406	20241111	132400	770425070	7910	7910	7910	7910	3
407	20241111	132300	770401340	7900	7900	7900	7900	1000
408	20241111	132200	762501340	7900	7900	7900	7900	0
409	20241111	132100	762501340	7900	7900	7900	7900	0
410	20241111	132000	762501340	7900	7900	7900	7900	0
411	20241111	131900	762501340	7900	7910	7910	7900	11
412	20241111	131800	762414430	7860	7860	7860	7860	337
413	20241111	131700	759765610	7920	7920	7920	7920	0
414	20241111	131600	759765610	7920	7920	7920	7920	0
415	20241111	131500	759765610	7920	7920	7920	7920	0
416	20241111	131400	759765610	7920	7920	7920	7920	0
417	20241111	131300	759765610	7920	7920	7920	7920	207
418	20241111	131200	758126170	7900	7900	7900	7900	0
419	20241111	131100	758126170	7900	7900	7900	7900	50
420	20241111	131000	757731170	7900	7900	7900	7900	1010
421	20241111	130900	749752170	7890	7890	7890	7890	500
422	20241111	130800	745807170	7900	7870	7900	7860	1050
423	20241111	130700	737532740	7870	7870	7870	7870	0
424	20241111	130600	737532740	7870	7870	7870	7870	0
425	20241111	130500	737532740	7870	7870	7870	7870	25
426	20241111	130400	737335990	7870	7870	7870	7870	0
427	20241111	130300	737335990	7870	7910	7910	7870	507
428	20241111	130200	733325900	7870	7900	7900	7870	224
429	20241111	130100	731560050	7910	7910	7910	7910	0
430	20241111	130000	731560050	7910	7910	7910	7910	72
431	20241111	125900	730990530	7910	7910	7910	7910	0
432	20241111	125800	730990530	7910	7910	7910	7910	0
433	20241111	125700	730990530	7910	7910	7910	7910	328
434	20241111	125600	728396050	7900	7900	7900	7900	101
435	20241111	125500	727598150	7860	7860	7860	7860	0
436	20241111	125400	727598150	7860	7870	7870	7860	5
437	20241111	125300	727558810	7910	7910	7910	7910	0
438	20241111	125200	727558810	7910	7910	7910	7910	68
439	20241111	125100	727020930	7910	7910	7910	7910	10
440	20241111	125000	726941830	7930	7930	7930	7930	0
441	20241111	124900	726941830	7930	7930	7930	7930	0
442	20241111	124800	726941830	7930	7930	7930	7910	265
443	20241111	124700	724840680	7930	7940	7940	7930	252
444	20241111	124600	722841960	7940	7920	7940	7920	1898
445	20241111	124500	707789790	7920	7910	7920	7910	1377
446	20241111	124400	696893590	7900	7900	7900	7900	1286
447	20241111	124300	686734190	7900	7900	7900	7900	0
448	20241111	124200	686734190	7900	7910	7910	7900	292
449	20241111	124100	684427030	7910	7910	7910	7910	1804
450	20241111	124000	670157390	7910	7910	7910	7910	216
451	20241111	123900	668448830	7920	7920	7920	7920	9
452	20241111	123800	668377550	7930	7930	7930	7930	0
453	20241111	123700	668377550	7930	7920	7930	7920	3300
454	20241111	123600	642226120	7910	7900	7910	7900	1200
455	20241111	123500	632742290	7890	7890	7890	7890	1310
456	20241111	123400	622406390	7870	7870	7870	7870	0
457	20241111	123300	622406390	7870	7880	7880	7870	13
458	20241111	123200	622303980	7880	7870	7880	7870	603
459	20241111	123100	617556590	7860	7860	7860	7860	0
460	20241111	123000	617556590	7860	7870	7870	7860	257
461	20241111	122900	615535570	7860	7860	7860	7860	0
462	20241111	122800	615535570	7860	7860	7860	7860	0
463	20241111	122700	615535570	7860	7860	7860	7860	0
464	20241111	122600	615535570	7860	7860	7860	7860	10
465	20241111	122500	615456970	7870	7870	7870	7870	0
466	20241111	122400	615456970	7870	7870	7870	7870	151
467	20241111	122300	614268600	7850	7850	7850	7850	0
468	20241111	122200	614268600	7850	7850	7850	7850	250
469	20241111	122100	612306100	7850	7850	7850	7850	0
470	20241111	122000	612306100	7850	7860	7860	7850	400
471	20241111	121900	609163100	7870	7870	7870	7870	0
472	20241111	121800	609163100	7870	7870	7870	7870	258
473	20241111	121700	607132640	7860	7860	7860	7860	0
474	20241111	121600	607132640	7860	7860	7860	7860	0
475	20241111	121500	607132640	7860	7860	7860	7860	0
476	20241111	121400	607132640	7860	7850	7860	7850	551
477	20241111	121300	602802290	7850	7850	7850	7850	162
478	20241111	121200	601530590	7860	7860	7860	7860	0
479	20241111	121100	601530590	7860	7860	7860	7860	10
480	20241111	121000	601451990	7880	7880	7880	7880	63
481	20241111	120900	600955550	7880	7870	7880	7870	2
482	20241111	120800	600939800	7870	7870	7870	7870	0
483	20241111	120700	600939800	7870	7850	7870	7850	6
484	20241111	120600	600892620	7880	7880	7880	7880	0
485	20241111	120500	600892620	7880	7880	7880	7880	2
486	20241111	120400	600876860	7890	7890	7890	7890	1
487	20241111	120300	600868970	7890	7880	7890	7880	100
488	20241111	120200	600080470	7880	7860	7880	7850	1221
489	20241111	120100	590465450	7860	7860	7860	7860	18
490	20241111	120000	590323970	7880	7870	7880	7870	7
491	20241111	115900	590268860	7850	7850	7850	7850	0
492	20241111	115800	590268860	7850	7850	7850	7850	0
493	20241111	115700	590268860	7850	7850	7850	7850	0
494	20241111	115600	590268860	7850	7850	7850	7850	1
495	20241111	115500	590261010	7850	7860	7860	7850	572
496	20241111	115400	585768110	7870	7870	7870	7870	50
497	20241111	115300	585374610	7860	7860	7860	7860	25
498	20241111	115200	585178110	7860	7860	7860	7860	25
499	20241111	115100	584981610	7860	7860	7870	7860	76
500	20241111	115000	584384240	7860	7870	7870	7860	65
501	20241111	114900	583872750	7870	7870	7870	7870	0
502	20241111	114800	583872750	7870	7870	7870	7870	191
503	20241111	114700	582369580	7880	7880	7880	7880	0
504	20241111	114600	582369580	7880	7880	7880	7880	300
505	20241111	114500	580005580	7860	7870	7870	7860	8
506	20241111	114400	579942630	7870	7870	7870	7870	206
507	20241111	114300	578321410	7890	7890	7890	7890	0
508	20241111	114200	578321410	7890	7890	7890	7890	429
509	20241111	114100	574936600	7880	7870	7880	7870	618
510	20241111	114000	570067140	7870	7870	7870	7870	771
511	20241111	113900	563999370	7870	7870	7870	7870	0
512	20241111	113800	563999370	7870	7870	7870	7870	0
513	20241111	113700	563999370	7870	7870	7870	7870	0
514	20241111	113600	563999370	7870	7850	7870	7850	100
515	20241111	113500	563213610	7840	7840	7840	7840	0
516	20241111	113400	563213610	7840	7840	7840	7840	259
517	20241111	113300	561183050	7840	7840	7840	7840	0
518	20241111	113200	561183050	7840	7840	7840	7840	0
519	20241111	113100	561183050	7840	7840	7840	7840	18
520	20241111	113000	561041930	7840	7840	7840	7840	0
521	20241111	112900	561041930	7840	7840	7840	7840	0
522	20241111	112800	561041930	7840	7840	7840	7840	61
523	20241111	112700	560563690	7840	7840	7840	7840	115
524	20241111	112600	559662090	7840	7840	7840	7840	1
525	20241111	112500	559654250	7850	7850	7850	7850	314
526	20241111	112400	557189350	7850	7850	7850	7850	10
527	20241111	112300	557110850	7850	7850	7850	7850	0
528	20241111	112200	557110850	7850	7850	7850	7850	28
529	20241111	112100	556891050	7870	7870	7870	7870	0
530	20241111	112000	556891050	7870	7870	7870	7870	5
531	20241111	111900	556851700	7850	7850	7850	7850	1
532	20241111	111800	556843850	7870	7870	7870	7870	14
533	20241111	111700	556733670	7870	7870	7870	7870	0
534	20241111	111600	556733670	7870	7870	7870	7870	0
535	20241111	111500	556733670	7870	7870	7870	7870	20
536	20241111	111400	556576270	7880	7880	7880	7880	0
537	20241111	111300	556576270	7880	7880	7880	7880	0
538	20241111	111200	556576270	7880	7860	7880	7860	502
539	20241111	111100	552627510	7840	7860	7870	7840	830
540	20241111	111000	546096500	7860	7840	7870	7840	485
541	20241111	110900	542282680	7810	7840	7840	7800	3002
542	20241111	110800	518834320	7840	7840	7840	7840	0
543	20241111	110700	518834320	7840	7840	7840	7840	0
544	20241111	110600	518834320	7840	7840	7840	7840	12
545	20241111	110500	518740240	7840	7840	7840	7840	0
546	20241111	110400	518740240	7840	7840	7840	7840	25
547	20241111	110300	518544240	7840	7840	7840	7840	18
548	20241111	110200	518403120	7870	7830	7870	7820	18
549	20241111	110100	518262200	7820	7880	7880	7820	1006
550	20241111	110000	510385520	7840	7850	7890	7800	3392
551	20241111	105900	483835620	7850	7850	7850	7850	206
552	20241111	105800	482218520	7840	7840	7840	7840	0
553	20241111	105700	482218520	7840	7840	7840	7840	0
554	20241111	105600	482218520	7840	7860	7860	7840	500
555	20241111	105500	478289400	7860	7870	7870	7860	74
556	20241111	105400	477707200	7860	7860	7860	7860	0
557	20241111	105300	477707200	7860	7870	7870	7860	340
558	20241111	105200	475033800	7890	7890	7890	7890	6
559	20241111	105100	474986460	7890	7870	7890	7860	1728
560	20241111	105000	461397980	7870	7870	7870	7870	2
561	20241111	104900	461382240	7850	7850	7850	7850	18
562	20241111	104800	461240940	7840	7840	7840	7840	0
563	20241111	104700	461240940	7840	7840	7840	7840	1
564	20241111	104600	461233100	7840	7840	7840	7840	100
565	20241111	104500	460449100	7880	7880	7880	7880	1
566	20241111	104400	460441220	7830	7840	7850	7830	651
567	20241111	104300	455339880	7830	7880	7890	7830	1282
568	20241111	104200	445285870	7910	7910	7910	7910	0
569	20241111	104100	445285870	7910	7910	7910	7910	0
570	20241111	104000	445285870	7910	7910	7910	7910	0
571	20241111	103900	445285870	7910	7910	7910	7910	0
572	20241111	103800	445285870	7910	7910	7910	7910	13
573	20241111	103700	445183040	7860	7860	7860	7860	7
574	20241111	103600	445128020	7840	7880	7880	7840	2133
575	20241111	103500	428367200	7860	7860	7860	7860	0
576	20241111	103400	428367200	7860	7920	7920	7860	12
577	20241111	103300	428272280	7900	7890	7900	7890	1057
578	20241111	103200	419922450	7890	7860	7890	7860	897
579	20241111	103100	412845350	7860	7880	7880	7860	67
580	20241111	103000	412318700	7880	7880	7880	7880	0
581	20241111	102900	412318700	7880	7880	7880	7880	204
582	20241111	102800	410711180	7880	7850	7880	7850	95
583	20241111	102700	409962610	7850	7850	7850	7850	216
584	20241111	102600	408267010	7850	7860	7860	7850	426
585	20241111	102500	404922330	7880	7880	7880	7880	0
586	20241111	102400	404922330	7880	7880	7880	7880	20
587	20241111	102300	404764730	7880	7880	7880	7880	338
588	20241111	102200	402101290	7880	7880	7880	7880	300
589	20241111	102100	399737290	7880	7880	7880	7880	0
590	20241111	102000	399737290	7880	7880	7880	7880	0
591	20241111	101900	399737290	7880	7880	7880	7880	10
592	20241111	101800	399658490	7890	7890	7890	7890	0
593	20241111	101700	399658490	7890	7890	7890	7890	0
594	20241111	101600	399658490	7890	7890	7890	7890	0
595	20241111	101500	399658490	7890	7850	7890	7850	395
596	20241111	101400	396547150	7850	7850	7850	7850	6
597	20241111	101300	396500050	7850	7850	7850	7850	0
598	20241111	101200	396500050	7850	7850	7850	7850	0
599	20241111	101100	396500050	7850	7850	7850	7850	160
600	20241111	101000	395244050	7880	7880	7880	7880	3
601	20241111	100900	395220410	7850	7850	7850	7850	324
602	20241111	100800	392677010	7880	7860	7880	7860	986
603	20241111	100700	384927010	7860	7860	7860	7860	184
604	20241111	100600	383480770	7880	7880	7880	7880	1500
605	20241111	100500	371660770	7880	7880	7880	7880	0
606	20241111	100400	371660770	7880	7880	7880	7880	74
607	20241111	100300	371077650	7880	7870	7880	7870	30
608	20241111	100200	370841310	7860	7860	7860	7860	192
609	20241111	100100	369332190	7860	7860	7860	7860	0
610	20241111	100000	369332190	7860	7860	7860	7860	101
611	20241111	095900	368538330	7860	7870	7870	7860	682
612	20241111	095800	363171000	7880	7880	7880	7880	0
613	20241111	095700	363171000	7880	7890	7890	7880	524
614	20241111	095600	359041870	7880	7890	7890	7880	560
615	20241111	095500	354625740	7900	7920	7920	7900	504
616	20241111	095400	350643840	7910	7910	7910	7910	100
617	20241111	095300	349852840	7930	7930	7930	7930	8
618	20241111	095200	349789400	7890	7890	7890	7890	6
619	20241111	095100	349742060	7930	7930	7930	7910	29
620	20241111	095000	349512180	7920	7860	7920	7860	2021
621	20241111	094900	333526060	7870	7870	7870	7870	0
622	20241111	094800	333526060	7870	7840	7890	7840	551
623	20241111	094700	329203580	7900	7880	7900	7840	3661
624	20241111	094600	300466080	7900	7900	7900	7900	8
625	20241111	094500	300402880	7910	7900	7910	7900	214
626	20241111	094400	298712270	7860	7860	7860	7860	0
627	20241111	094300	298712270	7860	7880	7900	7860	808
628	20241111	094200	292340180	7890	7890	7890	7890	0
629	20241111	094100	292340180	7890	7890	7890	7890	52
630	20241111	094000	291929900	7850	7900	7900	7850	101
631	20241111	093900	291132050	7900	7880	7900	7880	3156
632	20241111	093800	266247770	7880	7880	7880	7880	1
633	20241111	093700	266239890	7880	7850	7880	7820	246
634	20241111	093600	264311490	7880	7880	7880	7880	9
635	20241111	093500	264240570	7880	7880	7880	7880	7
636	20241111	093400	264185410	7880	7850	7880	7850	611
637	20241111	093300	259383680	7840	7800	7840	7800	656
638	20241111	093200	254240840	7840	7800	7840	7800	392
639	20241111	093100	251178440	7800	7850	7850	7800	292
640	20241111	093000	248894600	7810	7850	7850	7810	5111
641	20241111	092900	208817980	7850	7860	7860	7850	996
642	20241111	092800	200989430	7860	7870	7870	7860	392
643	20241111	092700	197907340	7870	7870	7870	7870	4
644	20241111	092600	197875860	7870	7870	7900	7870	589
645	20241111	092500	193240310	7910	7910	7910	7910	1
646	20241111	092400	193232400	7920	7910	7930	7910	130
647	20241111	092300	192202710	7920	7920	7920	7920	0
648	20241111	092200	192202710	7920	7870	7920	7870	437
649	20241111	092100	188761550	7870	7870	7870	7860	2399
650	20241111	092000	169886970	7920	7920	7920	7880	5496
651	20241111	091900	126489160	7920	7920	7920	7920	0
652	20241111	091800	126489160	7920	7930	7940	7920	755
653	20241111	091700	120505970	7930	7920	7930	7920	40
654	20241111	091600	120188870	7920	7940	7940	7920	678
655	20241111	091500	114807560	7950	7950	7950	7950	0
656	20241111	091400	114807560	7950	7970	7980	7910	869
657	20241111	091300	107916410	7980	7920	7980	7920	2066
658	20241111	091200	91470570	7910	7900	7930	7900	389
659	20241111	091100	88389210	7900	7900	7930	7900	1664
660	20241111	091000	75232110	7910	7910	7910	7910	1300
661	20241111	090900	64949110	7920	7880	7920	7870	1800
662	20241111	090800	50759070	7880	7880	7880	7880	8
663	20241111	090700	50696030	7880	7880	7880	7880	452
664	20241111	090600	47134270	7880	7880	7890	7880	48
665	20241111	090500	46755920	7890	7890	7920	7880	493
666	20241111	090400	42863310	7860	7860	7900	7860	1123
667	20241111	090300	34036400	7860	7870	7880	7860	504
668	20241111	090200	30072340	7870	7880	7880	7870	2109
669	20241111	090100	13472920	7880	7940	7940	7870	371
670	20241111	090000	10541360	7860	7860	7940	7860	1341