KissMeData/255440/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	204900	259053320	9750	9750	9750	9750	240
3	20241111	204800	259053320	9750	9750	9750	9750	0
4	20241111	204700	259053320	9750	9750	9750	9750	0
5	20241111	204600	259053320	9750	9750	9750	9750	0
6	20241111	204500	259053320	9750	9750	9750	9750	0
7	20241111	204400	259053320	9750	9750	9750	9750	0
8	20241111	204300	259053320	9750	9750	9750	9750	0
9	20241111	204200	259053320	9750	9750	9750	9750	0
10	20241111	204100	259053320	9750	9750	9750	9750	0
11	20241111	204000	259053320	9750	9750	9750	9750	0
12	20241111	203900	259053320	9750	9750	9750	9750	0
13	20241111	203800	259053320	9750	9750	9750	9750	0
14	20241111	203700	259053320	9750	9750	9750	9750	0
15	20241111	203600	259053320	9750	9750	9750	9750	0
16	20241111	203500	259053320	9750	9750	9750	9750	0
17	20241111	203400	259053320	9750	9750	9750	9750	0
18	20241111	203300	259053320	9750	9750	9750	9750	0
19	20241111	203200	259053320	9750	9750	9750	9750	0
20	20241111	203100	259053320	9750	9750	9750	9750	0
21	20241111	203000	259053320	9750	9750	9750	9750	0
22	20241111	202900	259053320	9750	9750	9750	9750	0
23	20241111	202800	259053320	9750	9750	9750	9750	0
24	20241111	202700	259053320	9750	9750	9750	9750	0
25	20241111	202600	259053320	9750	9750	9750	9750	0
26	20241111	202500	259053320	9750	9750	9750	9750	0
27	20241111	202400	259053320	9750	9750	9750	9750	0
28	20241111	202300	259053320	9750	9750	9750	9750	0
29	20241111	202200	259053320	9750	9750	9750	9750	0
30	20241111	202100	259053320	9750	9750	9750	9750	0
31	20241111	202000	259053320	9750	9750	9750	9750	0
32	20241111	201900	259053320	9750	9750	9750	9750	240
33	20241111	201800	259053320	9750	9750	9750	9750	0
34	20241111	201700	259053320	9750	9750	9750	9750	0
35	20241111	201600	259053320	9750	9750	9750	9750	0
36	20241111	201500	259053320	9750	9750	9750	9750	0
37	20241111	201400	259053320	9750	9750	9750	9750	0
38	20241111	201300	259053320	9750	9750	9750	9750	0
39	20241111	201200	259053320	9750	9750	9750	9750	0
40	20241111	201100	259053320	9750	9750	9750	9750	0
41	20241111	201000	259053320	9750	9750	9750	9750	0
42	20241111	200900	259053320	9750	9750	9750	9750	0
43	20241111	200800	259053320	9750	9750	9750	9750	0
44	20241111	200700	259053320	9750	9750	9750	9750	0
45	20241111	200600	259053320	9750	9750	9750	9750	0
46	20241111	200500	259053320	9750	9750	9750	9750	0
47	20241111	200400	259053320	9750	9750	9750	9750	0
48	20241111	200300	259053320	9750	9750	9750	9750	0
49	20241111	200200	259053320	9750	9750	9750	9750	0
50	20241111	200100	259053320	9750	9750	9750	9750	0
51	20241111	200000	259053320	9750	9750	9750	9750	0
52	20241111	195900	259053320	9750	9750	9750	9750	0
53	20241111	195800	259053320	9750	9750	9750	9750	0
54	20241111	195700	259053320	9750	9750	9750	9750	0
55	20241111	195600	259053320	9750	9750	9750	9750	0
56	20241111	195500	259053320	9750	9750	9750	9750	0
57	20241111	195400	259053320	9750	9750	9750	9750	0
58	20241111	195300	259053320	9750	9750	9750	9750	0
59	20241111	195200	259053320	9750	9750	9750	9750	0
60	20241111	195100	259053320	9750	9750	9750	9750	0
61	20241111	195000	259053320	9750	9750	9750	9750	0
62	20241111	194900	259053320	9750	9750	9750	9750	240
63	20241111	194800	259053320	9750	9750	9750	9750	0
64	20241111	194700	259053320	9750	9750	9750	9750	0
65	20241111	194600	259053320	9750	9750	9750	9750	0
66	20241111	194500	259053320	9750	9750	9750	9750	0
67	20241111	194400	259053320	9750	9750	9750	9750	0
68	20241111	194300	259053320	9750	9750	9750	9750	0
69	20241111	194200	259053320	9750	9750	9750	9750	0
70	20241111	194100	259053320	9750	9750	9750	9750	0
71	20241111	194000	259053320	9750	9750	9750	9750	0
72	20241111	193900	259053320	9750	9750	9750	9750	0
73	20241111	193800	259053320	9750	9750	9750	9750	0
74	20241111	193700	259053320	9750	9750	9750	9750	0
75	20241111	193600	259053320	9750	9750	9750	9750	0
76	20241111	193500	259053320	9750	9750	9750	9750	0
77	20241111	193400	259053320	9750	9750	9750	9750	0
78	20241111	193300	259053320	9750	9750	9750	9750	0
79	20241111	193200	259053320	9750	9750	9750	9750	0
80	20241111	193100	259053320	9750	9750	9750	9750	0
81	20241111	193000	259053320	9750	9750	9750	9750	0
82	20241111	192900	259053320	9750	9750	9750	9750	0
83	20241111	192800	259053320	9750	9750	9750	9750	0
84	20241111	192700	259053320	9750	9750	9750	9750	0
85	20241111	192600	259053320	9750	9750	9750	9750	0
86	20241111	192500	259053320	9750	9750	9750	9750	0
87	20241111	192400	259053320	9750	9750	9750	9750	0
88	20241111	192300	259053320	9750	9750	9750	9750	0
89	20241111	192200	259053320	9750	9750	9750	9750	0
90	20241111	192100	259053320	9750	9750	9750	9750	0
91	20241111	192000	259053320	9750	9750	9750	9750	0
92	20241111	191900	259053320	9750	9750	9750	9750	240
93	20241111	191800	259053320	9750	9750	9750	9750	0
94	20241111	191700	259053320	9750	9750	9750	9750	0
95	20241111	191600	259053320	9750	9750	9750	9750	0
96	20241111	191500	259053320	9750	9750	9750	9750	0
97	20241111	191400	259053320	9750	9750	9750	9750	0
98	20241111	191300	259053320	9750	9750	9750	9750	0
99	20241111	191200	259053320	9750	9750	9750	9750	0
100	20241111	191100	259053320	9750	9750	9750	9750	0
101	20241111	191000	259053320	9750	9750	9750	9750	0
102	20241111	190900	259053320	9750	9750	9750	9750	0
103	20241111	190800	259053320	9750	9750	9750	9750	0
104	20241111	190700	259053320	9750	9750	9750	9750	0
105	20241111	190600	259053320	9750	9750	9750	9750	0
106	20241111	190500	259053320	9750	9750	9750	9750	0
107	20241111	190400	259053320	9750	9750	9750	9750	0
108	20241111	190300	259053320	9750	9750	9750	9750	0
109	20241111	190200	259053320	9750	9750	9750	9750	0
110	20241111	190100	259053320	9750	9750	9750	9750	0
111	20241111	190000	259053320	9750	9750	9750	9750	0
112	20241111	185900	259053320	9750	9750	9750	9750	0
113	20241111	185800	259053320	9750	9750	9750	9750	0
114	20241111	185700	259053320	9750	9750	9750	9750	0
115	20241111	185600	259053320	9750	9750	9750	9750	0
116	20241111	185500	259053320	9750	9750	9750	9750	0
117	20241111	185400	259053320	9750	9750	9750	9750	0
118	20241111	185300	259053320	9750	9750	9750	9750	0
119	20241111	185200	259053320	9750	9750	9750	9750	0
120	20241111	185100	259053320	9750	9750	9750	9750	0
121	20241111	185000	259053320	9750	9750	9750	9750	0
122	20241111	184900	259053320	9750	9750	9750	9750	240
123	20241111	184800	259053320	9750	9750	9750	9750	0
124	20241111	184700	259053320	9750	9750	9750	9750	0
125	20241111	184600	259053320	9750	9750	9750	9750	0
126	20241111	184500	259053320	9750	9750	9750	9750	0
127	20241111	184400	259053320	9750	9750	9750	9750	0
128	20241111	184300	259053320	9750	9750	9750	9750	0
129	20241111	184200	259053320	9750	9750	9750	9750	0
130	20241111	184100	259053320	9750	9750	9750	9750	0
131	20241111	184000	259053320	9750	9750	9750	9750	0
132	20241111	183900	259053320	9750	9750	9750	9750	0
133	20241111	183800	259053320	9750	9750	9750	9750	0
134	20241111	183700	259053320	9750	9750	9750	9750	0
135	20241111	183600	259053320	9750	9750	9750	9750	0
136	20241111	183500	259053320	9750	9750	9750	9750	0
137	20241111	183400	259053320	9750	9750	9750	9750	0
138	20241111	183300	259053320	9750	9750	9750	9750	0
139	20241111	183200	259053320	9750	9750	9750	9750	0
140	20241111	183100	259053320	9750	9750	9750	9750	0
141	20241111	183000	259053320	9750	9750	9750	9750	0
142	20241111	182900	259053320	9750	9750	9750	9750	0
143	20241111	182800	259053320	9750	9750	9750	9750	0
144	20241111	182700	259053320	9750	9750	9750	9750	0
145	20241111	182600	259053320	9750	9750	9750	9750	0
146	20241111	182500	259053320	9750	9750	9750	9750	0
147	20241111	182400	259053320	9750	9750	9750	9750	0
148	20241111	182300	259053320	9750	9750	9750	9750	0
149	20241111	182200	259053320	9750	9750	9750	9750	0
150	20241111	182100	259053320	9750	9750	9750	9750	0
151	20241111	182000	259053320	9750	9750	9750	9750	0
152	20241111	181900	259053320	9750	9750	9750	9750	240
153	20241111	181800	259053320	9750	9750	9750	9750	0
154	20241111	181700	259053320	9750	9750	9750	9750	0
155	20241111	181600	259053320	9750	9750	9750	9750	0
156	20241111	181500	259053320	9750	9750	9750	9750	0
157	20241111	181400	259053320	9750	9750	9750	9750	0
158	20241111	181300	259053320	9750	9750	9750	9750	0
159	20241111	181200	259053320	9750	9750	9750	9750	0
160	20241111	181100	259053320	9750	9750	9750	9750	0
161	20241111	181000	259053320	9750	9750	9750	9750	0
162	20241111	180900	259053320	9750	9750	9750	9750	0
163	20241111	180800	259053320	9750	9750	9750	9750	0
164	20241111	180700	259053320	9750	9750	9750	9750	0
165	20241111	180600	259053320	9750	9750	9750	9750	0
166	20241111	180500	259053320	9750	9750	9750	9750	0
167	20241111	180400	259053320	9750	9750	9750	9750	0
168	20241111	180300	259053320	9750	9750	9750	9750	0
169	20241111	180200	259053320	9750	9750	9750	9750	0
170	20241111	180100	259053320	9750	9750	9750	9750	0
171	20241111	180000	259053320	9750	9750	9750	9750	0
172	20241111	175900	259053320	9750	9750	9750	9750	0
173	20241111	175800	259053320	9750	9750	9750	9750	0
174	20241111	175700	259053320	9750	9750	9750	9750	0
175	20241111	175600	259053320	9750	9750	9750	9750	0
176	20241111	175500	259053320	9750	9750	9750	9750	0
177	20241111	175400	259053320	9750	9750	9750	9750	0
178	20241111	175300	259053320	9750	9750	9750	9750	0
179	20241111	175200	259053320	9750	9750	9750	9750	0
180	20241111	175100	259053320	9750	9750	9750	9750	0
181	20241111	175000	259053320	9750	9750	9750	9750	0
182	20241111	174900	259053320	9750	9750	9750	9750	240
183	20241111	174800	259053320	9750	9750	9750	9750	0
184	20241111	174700	259053320	9750	9750	9750	9750	0
185	20241111	174600	259053320	9750	9750	9750	9750	0
186	20241111	174500	259053320	9750	9750	9750	9750	0
187	20241111	174400	259053320	9750	9750	9750	9750	0
188	20241111	174300	259053320	9750	9750	9750	9750	0
189	20241111	174200	259053320	9750	9750	9750	9750	0
190	20241111	174100	259053320	9750	9750	9750	9750	0
191	20241111	174000	259053320	9750	9750	9750	9750	0
192	20241111	173900	259053320	9750	9750	9750	9750	0
193	20241111	173800	259053320	9750	9750	9750	9750	0
194	20241111	173700	259053320	9750	9750	9750	9750	0
195	20241111	173600	259053320	9750	9750	9750	9750	0
196	20241111	173500	259053320	9750	9750	9750	9750	0
197	20241111	173400	259053320	9750	9750	9750	9750	0
198	20241111	173300	259053320	9750	9750	9750	9750	0
199	20241111	173200	259053320	9750	9750	9750	9750	0
200	20241111	173100	259053320	9750	9750	9750	9750	0
201	20241111	173000	259053320	9750	9750	9750	9750	0
202	20241111	172900	259053320	9750	9750	9750	9750	0
203	20241111	172800	259053320	9750	9750	9750	9750	0
204	20241111	172700	259053320	9750	9750	9750	9750	0
205	20241111	172600	259053320	9750	9750	9750	9750	0
206	20241111	172500	259053320	9750	9750	9750	9750	0
207	20241111	172400	259053320	9750	9750	9750	9750	0
208	20241111	172300	259053320	9750	9750	9750	9750	0
209	20241111	172200	259053320	9750	9750	9750	9750	0
210	20241111	172100	259053320	9750	9750	9750	9750	0
211	20241111	172000	259053320	9750	9750	9750	9750	0
212	20241111	171900	259053320	9750	9750	9750	9750	240
213	20241111	171800	259053320	9750	9750	9750	9750	0
214	20241111	171700	259053320	9750	9750	9750	9750	0
215	20241111	171600	259053320	9750	9750	9750	9750	0
216	20241111	171500	259053320	9750	9750	9750	9750	0
217	20241111	171400	259053320	9750	9750	9750	9750	0
218	20241111	171300	259053320	9750	9750	9750	9750	0
219	20241111	171200	259053320	9750	9750	9750	9750	0
220	20241111	171100	259053320	9750	9750	9750	9750	0
221	20241111	171000	259053320	9750	9750	9750	9750	0
222	20241111	170900	259053320	9750	9750	9750	9750	0
223	20241111	170800	259053320	9750	9750	9750	9750	0
224	20241111	170700	259053320	9750	9750	9750	9750	0
225	20241111	170600	259053320	9750	9750	9750	9750	0
226	20241111	170500	259053320	9750	9750	9750	9750	0
227	20241111	170400	259053320	9750	9750	9750	9750	0
228	20241111	170300	259053320	9750	9750	9750	9750	0
229	20241111	170200	259053320	9750	9750	9750	9750	0
230	20241111	170100	259053320	9750	9750	9750	9750	0
231	20241111	170000	259053320	9750	9750	9750	9750	0
232	20241111	165900	259053320	9750	9750	9750	9750	0
233	20241111	165800	259053320	9750	9750	9750	9750	0
234	20241111	165700	259053320	9750	9750	9750	9750	0
235	20241111	165600	259053320	9750	9750	9750	9750	0
236	20241111	165500	259053320	9750	9750	9750	9750	0
237	20241111	165400	259053320	9750	9750	9750	9750	0
238	20241111	165300	259053320	9750	9750	9750	9750	0
239	20241111	165200	259053320	9750	9750	9750	9750	0
240	20241111	165100	259053320	9750	9750	9750	9750	0
241	20241111	165000	259053320	9750	9750	9750	9750	0
242	20241111	164900	259053320	9750	9750	9750	9750	240
243	20241111	164800	259053320	9750	9750	9750	9750	0
244	20241111	164700	259053320	9750	9750	9750	9750	0
245	20241111	164600	259053320	9750	9750	9750	9750	0
246	20241111	164500	259053320	9750	9750	9750	9750	0
247	20241111	164400	259053320	9750	9750	9750	9750	0
248	20241111	164300	259053320	9750	9750	9750	9750	0
249	20241111	164200	259053320	9750	9750	9750	9750	0
250	20241111	164100	259053320	9750	9750	9750	9750	0
251	20241111	164000	259053320	9750	9750	9750	9750	0
252	20241111	163900	259053320	9750	9750	9750	9750	0
253	20241111	163800	259053320	9750	9750	9750	9750	0
254	20241111	163700	259053320	9750	9750	9750	9750	0
255	20241111	163600	259053320	9750	9750	9750	9750	0
256	20241111	163500	259053320	9750	9750	9750	9750	0
257	20241111	163400	259053320	9750	9750	9750	9750	0
258	20241111	163300	259053320	9750	9750	9750	9750	0
259	20241111	163200	259053320	9750	9750	9750	9750	0
260	20241111	163100	259053320	9750	9750	9750	9750	0
261	20241111	163000	259053320	9750	9750	9750	9750	0
262	20241111	162900	259053320	9750	9750	9750	9750	0
263	20241111	162800	259053320	9750	9750	9750	9750	0
264	20241111	162700	259053320	9750	9750	9750	9750	0
265	20241111	162600	259053320	9750	9750	9750	9750	0
266	20241111	162500	259053320	9750	9750	9750	9750	0
267	20241111	162400	259053320	9750	9750	9750	9750	0
268	20241111	162300	259053320	9750	9750	9750	9750	0
269	20241111	162200	259053320	9750	9750	9750	9750	0
270	20241111	162100	259053320	9750	9750	9750	9750	0
271	20241111	162000	259053320	9750	9750	9750	9750	0
272	20241111	161900	259053320	9750	9750	9750	9750	240
273	20241111	161800	259053320	9750	9750	9750	9750	0
274	20241111	161700	259053320	9750	9750	9750	9750	0
275	20241111	161600	259053320	9750	9750	9750	9750	0
276	20241111	161500	259053320	9750	9750	9750	9750	0
277	20241111	161400	259053320	9750	9750	9750	9750	0
278	20241111	161300	259053320	9750	9750	9750	9750	0
279	20241111	161200	259053320	9750	9750	9750	9750	0
280	20241111	161100	259053320	9750	9750	9750	9750	0
281	20241111	161000	259053320	9750	9750	9750	9750	0
282	20241111	160900	259053320	9750	9750	9750	9750	0
283	20241111	160800	259053320	9750	9750	9750	9750	0
284	20241111	160700	259053320	9750	9750	9750	9750	0
285	20241111	160600	259053320	9750	9750	9750	9750	0
286	20241111	160500	259053320	9750	9750	9750	9750	0
287	20241111	160400	259053320	9750	9750	9750	9750	0
288	20241111	160300	259053320	9750	9750	9750	9750	0
289	20241111	160200	259053320	9750	9750	9750	9750	0
290	20241111	160100	259053320	9750	9750	9750	9750	0
291	20241111	160000	259053320	9750	9750	9750	9750	0
292	20241111	155900	259053320	9750	9750	9750	9750	0
293	20241111	155800	259053320	9750	9750	9750	9750	0
294	20241111	155700	259053320	9750	9750	9750	9750	0
295	20241111	155600	259053320	9750	9750	9750	9750	0
296	20241111	155500	259053320	9750	9750	9750	9750	0
297	20241111	155400	259053320	9750	9750	9750	9750	0
298	20241111	155300	259053320	9750	9750	9750	9750	0
299	20241111	155200	259053320	9750	9750	9750	9750	0
300	20241111	155100	259053320	9750	9750	9750	9750	0
301	20241111	155000	259053320	9750	9750	9750	9750	0
302	20241111	154900	259053320	9750	9750	9750	9750	240
303	20241111	154800	259053320	9750	9750	9750	9750	0
304	20241111	154700	259053320	9750	9750	9750	9750	0
305	20241111	154600	259053320	9750	9750	9750	9750	0
306	20241111	154500	259053320	9750	9750	9750	9750	0
307	20241111	154400	259053320	9750	9750	9750	9750	0
308	20241111	154300	259053320	9750	9750	9750	9750	0
309	20241111	154200	259053320	9750	9750	9750	9750	0
310	20241111	154100	259053320	9750	9750	9750	9750	0
311	20241111	154000	259053320	9750	9750	9750	9750	0
312	20241111	153900	259053320	9750	9750	9750	9750	0
313	20241111	153800	259053320	9750	9750	9750	9750	0
314	20241111	153700	259053320	9750	9750	9750	9750	0
315	20241111	153600	259053320	9750	9750	9750	9750	0
316	20241111	153500	259053320	9750	9750	9750	9750	0
317	20241111	153400	259053320	9750	9750	9750	9750	0
318	20241111	153300	259053320	9750	9750	9750	9750	0
319	20241111	153200	259053320	9750	9750	9750	9750	0
320	20241111	153100	259053320	9750	9750	9750	9750	0
321	20241111	153000	259053320	9750	9750	9750	9750	240
322	20241111	152900	256713320	9750	9750	9750	9750	0
323	20241111	152800	256713320	9750	9750	9750	9750	0
324	20241111	152700	256713320	9750	9750	9750	9750	0
325	20241111	152600	256713320	9750	9750	9750	9750	0
326	20241111	152500	256713320	9750	9750	9750	9750	0
327	20241111	152400	256713320	9750	9750	9750	9750	0
328	20241111	152300	256713320	9750	9750	9750	9750	0
329	20241111	152200	256713320	9750	9750	9750	9750	0
330	20241111	152100	256713320	9750	9750	9750	9750	0
331	20241111	152000	256713320	9750	9750	9750	9750	0
332	20241111	151900	256713320	9750	9750	9750	9750	0
333	20241111	151800	256713320	9750	9750	9750	9750	0
334	20241111	151700	256713320	9750	9750	9750	9750	0
335	20241111	151600	256713320	9750	9700	9750	9700	11
336	20241111	151500	256606570	9700	9710	9710	9700	100
337	20241111	151400	255636560	9750	9750	9750	9750	0
338	20241111	151300	255636560	9750	9750	9750	9750	0
339	20241111	151200	255636560	9750	9750	9750	9750	1
340	20241111	151100	255626810	9700	9700	9700	9700	4
341	20241111	151000	255588010	9750	9750	9750	9750	1
342	20241111	150900	255578260	9700	9700	9700	9700	34
343	20241111	150800	255248460	9750	9750	9750	9750	0
344	20241111	150700	255248460	9750	9750	9750	9750	344
345	20241111	150600	251894460	9750	9750	9750	9750	0
346	20241111	150500	251894460	9750	9750	9750	9750	0
347	20241111	150400	251894460	9750	9750	9750	9750	0
348	20241111	150300	251894460	9750	9750	9750	9750	0
349	20241111	150200	251894460	9750	9750	9750	9750	0
350	20241111	150100	251894460	9750	9750	9750	9750	0
351	20241111	150000	251894460	9750	9750	9750	9750	3
352	20241111	145900	251865210	9700	9700	9700	9700	150
353	20241111	145800	250410210	9750	9700	9750	9700	46
354	20241111	145700	249963960	9670	9670	9670	9670	100
355	20241111	145600	248996960	9760	9760	9760	9760	9
356	20241111	145500	248909120	9750	9750	9750	9750	100
357	20241111	145400	247934120	9760	9760	9760	9760	0
358	20241111	145300	247934120	9760	9750	9760	9750	155
359	20241111	145200	246422860	9750	9750	9750	9750	0
360	20241111	145100	246422860	9750	9670	9750	9670	151
361	20241111	145000	244962610	9750	9710	9750	9660	251
362	20241111	144900	242535060	9760	9760	9760	9760	0
363	20241111	144800	242535060	9760	9710	9760	9710	4
364	20241111	144700	242496170	9760	9760	9760	9760	1
365	20241111	144600	242486410	9720	9720	9720	9720	0
366	20241111	144500	242486410	9720	9720	9720	9720	10
367	20241111	144400	242389210	9780	9780	9780	9780	0
368	20241111	144300	242389210	9780	9770	9780	9710	6
369	20241111	144200	242330730	9790	9790	9790	9790	0
370	20241111	144100	242330730	9790	9790	9790	9790	0
371	20241111	144000	242330730	9790	9790	9790	9790	0
372	20241111	143900	242330730	9790	9790	9790	9790	0
373	20241111	143800	242330730	9790	9790	9790	9790	21
374	20241111	143700	242125140	9780	9780	9780	9780	180
375	20241111	143600	240364740	9780	9780	9780	9780	0
376	20241111	143500	240364740	9780	9780	9780	9780	50
377	20241111	143400	239875740	9780	9780	9780	9780	0
378	20241111	143300	239875740	9780	9780	9780	9780	12
379	20241111	143200	239758380	9780	9780	9780	9780	0
380	20241111	143100	239758380	9780	9780	9780	9780	0
381	20241111	143000	239758380	9780	9780	9780	9780	0
382	20241111	142900	239758380	9780	9780	9780	9780	0
383	20241111	142800	239758380	9780	9780	9780	9780	0
384	20241111	142700	239758380	9780	9780	9780	9780	0
385	20241111	142600	239758380	9780	9780	9780	9780	0
386	20241111	142500	239758380	9780	9740	9780	9740	22
387	20241111	142400	239543640	9710	9710	9710	9710	0
388	20241111	142300	239543640	9710	9710	9710	9710	0
389	20241111	142200	239543640	9710	9710	9710	9710	0
390	20241111	142100	239543640	9710	9700	9710	9700	163
391	20241111	142000	237961910	9720	9720	9720	9720	0
392	20241111	141900	237961910	9720	9720	9720	9720	0
393	20241111	141800	237961910	9720	9720	9720	9720	1
394	20241111	141700	237952190	9610	9710	9710	9610	2200
395	20241111	141600	216678320	9780	9780	9780	9780	0
396	20241111	141500	216678320	9780	9780	9780	9780	0
397	20241111	141400	216678320	9780	9780	9780	9780	0
398	20241111	141300	216678320	9780	9780	9780	9780	0
399	20241111	141200	216678320	9780	9780	9780	9780	0
400	20241111	141100	216678320	9780	9720	9780	9720	2
401	20241111	141000	216658820	9700	9760	9760	9700	399
402	20241111	140900	212786330	9820	9820	9820	9820	0
403	20241111	140800	212786330	9820	9820	9820	9820	0
404	20241111	140700	212786330	9820	9820	9820	9820	0
405	20241111	140600	212786330	9820	9820	9820	9820	0
406	20241111	140500	212786330	9820	9820	9820	9820	0
407	20241111	140400	212786330	9820	9820	9820	9820	0
408	20241111	140300	212786330	9820	9820	9820	9820	0
409	20241111	140200	212786330	9820	9820	9820	9820	0
410	20241111	140100	212786330	9820	9820	9820	9820	0
411	20241111	140000	212786330	9820	9820	9820	9820	0
412	20241111	135900	212786330	9820	9820	9820	9820	0
413	20241111	135800	212786330	9820	9820	9820	9820	0
414	20241111	135700	212786330	9820	9820	9820	9820	0
415	20241111	135600	212786330	9820	9820	9820	9820	0
416	20241111	135500	212786330	9820	9820	9820	9820	1
417	20241111	135400	212776510	9750	9750	9750	9750	0
418	20241111	135300	212776510	9750	9750	9750	9750	3
419	20241111	135200	212747260	9850	9850	9850	9850	0
420	20241111	135100	212747260	9850	9850	9850	9850	0
421	20241111	135000	212747260	9850	9850	9850	9850	0
422	20241111	134900	212747260	9850	9850	9850	9850	0
423	20241111	134800	212747260	9850	9850	9850	9850	0
424	20241111	134700	212747260	9850	9850	9850	9850	0
425	20241111	134600	212747260	9850	9850	9850	9850	1
426	20241111	134500	212737410	9750	9750	9750	9750	0
427	20241111	134400	212737410	9750	9750	9750	9750	0
428	20241111	134300	212737410	9750	9750	9750	9750	0
429	20241111	134200	212737410	9750	9750	9750	9750	10
430	20241111	134100	212639910	9870	9870	9870	9870	0
431	20241111	134000	212639910	9870	9870	9870	9870	0
432	20241111	133900	212639910	9870	9870	9870	9870	0
433	20241111	133800	212639910	9870	9810	9870	9810	47
434	20241111	133700	212177730	9810	9810	9810	9810	0
435	20241111	133600	212177730	9810	9750	9810	9750	68
436	20241111	133500	211514670	9750	9750	9750	9750	2
437	20241111	133400	211495170	9870	9870	9870	9870	0
438	20241111	133300	211495170	9870	9870	9870	9870	0
439	20241111	133200	211495170	9870	9870	9870	9870	0
440	20241111	133100	211495170	9870	9830	9870	9830	23
441	20241111	133000	211268900	9870	9870	9870	9870	0
442	20241111	132900	211268900	9870	9870	9870	9870	0
443	20241111	132800	211268900	9870	9870	9870	9870	0
444	20241111	132700	211268900	9870	9870	9870	9870	0
445	20241111	132600	211268900	9870	9870	9870	9870	0
446	20241111	132500	211268900	9870	9870	9870	9870	0
447	20241111	132400	211268900	9870	9870	9870	9870	0
448	20241111	132300	211268900	9870	9870	9870	9870	0
449	20241111	132200	211268900	9870	9870	9870	9870	0
450	20241111	132100	211268900	9870	9870	9870	9870	0
451	20241111	132000	211268900	9870	9870	9870	9870	0
452	20241111	131900	211268900	9870	9870	9870	9870	0
453	20241111	131800	211268900	9870	9870	9870	9870	0
454	20241111	131700	211268900	9870	9870	9870	9870	0
455	20241111	131600	211268900	9870	9870	9870	9870	0
456	20241111	131500	211268900	9870	9870	9870	9870	0
457	20241111	131400	211268900	9870	9870	9870	9870	0
458	20241111	131300	211268900	9870	9870	9870	9870	0
459	20241111	131200	211268900	9870	9870	9870	9870	0
460	20241111	131100	211268900	9870	9870	9870	9870	0
461	20241111	131000	211268900	9870	9870	9870	9840	17
462	20241111	130900	211101190	9870	9860	9870	9860	15
463	20241111	130800	210953240	9860	9860	9860	9860	0
464	20241111	130700	210953240	9860	9860	9860	9860	0
465	20241111	130600	210953240	9860	9860	9860	9860	0
466	20241111	130500	210953240	9860	9860	9860	9860	1
467	20241111	130400	210943380	9860	9850	9860	9850	117
468	20241111	130300	209789940	9800	9800	9800	9800	3
469	20241111	130200	209760540	9850	9850	9850	9850	0
470	20241111	130100	209760540	9850	9850	9850	9850	0
471	20241111	130000	209760540	9850	9850	9850	9850	0
472	20241111	125900	209760540	9850	9850	9850	9850	0
473	20241111	125800	209760540	9850	9810	9850	9810	30
474	20241111	125700	209465540	9820	9820	9820	9820	0
475	20241111	125600	209465540	9820	9820	9820	9820	0
476	20241111	125500	209465540	9820	9790	9820	9790	120
477	20241111	125400	208287310	9820	9820	9820	9820	0
478	20241111	125300	208287310	9820	9820	9820	9820	0
479	20241111	125200	208287310	9820	9820	9820	9820	0
480	20241111	125100	208287310	9820	9820	9820	9820	0
481	20241111	125000	208287310	9820	9820	9820	9820	0
482	20241111	124900	208287310	9820	9820	9820	9820	0
483	20241111	124800	208287310	9820	9820	9820	9820	1
484	20241111	124700	208277490	9720	9720	9720	9720	0
485	20241111	124600	208277490	9720	9720	9720	9720	1
486	20241111	124500	208267770	9850	9840	9850	9840	100
487	20241111	124400	207282810	9850	9850	9850	9850	0
488	20241111	124300	207282810	9850	9850	9850	9850	0
489	20241111	124200	207282810	9850	9850	9850	9850	0
490	20241111	124100	207282810	9850	9780	9850	9780	201
491	20241111	124000	205313170	9790	9790	9790	9790	0
492	20241111	123900	205313170	9790	9790	9790	9790	0
493	20241111	123800	205313170	9790	9790	9790	9790	0
494	20241111	123700	205313170	9790	9790	9790	9790	0
495	20241111	123600	205313170	9790	9790	9790	9790	0
496	20241111	123500	205313170	9790	9790	9790	9790	0
497	20241111	123400	205313170	9790	9790	9790	9790	0
498	20241111	123300	205313170	9790	9790	9790	9790	0
499	20241111	123200	205313170	9790	9790	9790	9790	0
500	20241111	123100	205313170	9790	9790	9790	9790	0
501	20241111	123000	205313170	9790	9790	9790	9790	0
502	20241111	122900	205313170	9790	9790	9790	9790	0
503	20241111	122800	205313170	9790	9770	9790	9770	31
504	20241111	122700	205010200	9690	9770	9770	9690	55
505	20241111	122600	204476690	9790	9790	9790	9790	0
506	20241111	122500	204476690	9790	9770	9790	9770	36
507	20241111	122400	204124950	9690	9770	9780	9690	90
508	20241111	122300	203245630	9780	9780	9780	9780	0
509	20241111	122200	203245630	9780	9710	9780	9710	744
510	20241111	122100	196021270	9710	9710	9720	9710	436
511	20241111	122000	191787680	9720	9720	9720	9720	2
512	20241111	121900	191768240	9760	9760	9760	9760	0
513	20241111	121800	191768240	9760	9760	9760	9760	0
514	20241111	121700	191768240	9760	9760	9760	9760	0
515	20241111	121600	191768240	9760	9760	9760	9760	0
516	20241111	121500	191768240	9760	9710	9760	9710	3
517	20241111	121400	191739060	9710	9710	9710	9710	64
518	20241111	121300	191117620	9710	9710	9710	9710	266
519	20241111	121200	188534760	9710	9710	9710	9710	1
520	20241111	121100	188525050	9610	9660	9660	9610	451
521	20241111	121000	184182230	9730	9730	9730	9730	0
522	20241111	120900	184182230	9730	9730	9730	9730	0
523	20241111	120800	184182230	9730	9730	9730	9660	158
524	20241111	120700	182655720	9700	9700	9700	9700	0
525	20241111	120600	182655720	9700	9740	9740	9690	2517
526	20241111	120500	158211980	9800	9740	9800	9740	96
527	20241111	120400	157276880	9800	9800	9800	9800	0
528	20241111	120300	157276880	9800	9800	9800	9800	0
529	20241111	120200	157276880	9800	9800	9800	9800	0
530	20241111	120100	157276880	9800	9800	9800	9800	0
531	20241111	120000	157276880	9800	9800	9800	9800	0
532	20241111	115900	157276880	9800	9800	9800	9800	0
533	20241111	115800	157276880	9800	9800	9800	9800	1
534	20241111	115700	157267080	9730	9760	9760	9730	300
535	20241111	115600	154342890	9760	9760	9760	9760	14
536	20241111	115500	154206250	9820	9820	9820	9820	0
537	20241111	115400	154206250	9820	9820	9820	9820	0
538	20241111	115300	154206250	9820	9760	9820	9760	4
539	20241111	115200	154167150	9760	9760	9760	9760	0
540	20241111	115100	154167150	9760	9760	9760	9760	10
541	20241111	115000	154069550	9760	9770	9770	9760	300
542	20241111	114900	151140310	9830	9830	9830	9830	0
543	20241111	114800	151140310	9830	9830	9830	9830	0
544	20241111	114700	151140310	9830	9830	9830	9830	0
545	20241111	114600	151140310	9830	9830	9830	9830	0
546	20241111	114500	151140310	9830	9830	9830	9830	0
547	20241111	114400	151140310	9830	9830	9830	9830	1
548	20241111	114300	151130480	9790	9800	9800	9790	689
549	20241111	114200	144383180	9800	9800	9800	9800	0
550	20241111	114100	144383180	9800	9800	9800	9800	0
551	20241111	114000	144383180	9800	9800	9800	9800	0
552	20241111	113900	144383180	9800	9800	9800	9800	0
553	20241111	113800	144383180	9800	9800	9800	9800	0
554	20241111	113700	144383180	9800	9800	9800	9800	0
555	20241111	113600	144383180	9800	9800	9800	9800	0
556	20241111	113500	144383180	9800	9800	9800	9800	0
557	20241111	113400	144383180	9800	9800	9800	9800	10
558	20241111	113300	144285180	9800	9820	9820	9800	117
559	20241111	113200	143136460	9850	9850	9850	9850	0
560	20241111	113100	143136460	9850	9850	9850	9850	0
561	20241111	113000	143136460	9850	9850	9850	9850	0
562	20241111	112900	143136460	9850	9850	9850	9850	1
563	20241111	112800	143126610	9820	9820	9820	9820	0
564	20241111	112700	143126610	9820	9820	9820	9820	0
565	20241111	112600	143126610	9820	9820	9820	9820	0
566	20241111	112500	143126610	9820	9820	9820	9820	5
567	20241111	112400	143077510	9850	9850	9850	9850	1
568	20241111	112300	143067660	9840	9840	9840	9840	0
569	20241111	112200	143067660	9840	9840	9840	9840	0
570	20241111	112100	143067660	9840	9840	9840	9840	0
571	20241111	112000	143067660	9840	9840	9840	9840	0
572	20241111	111900	143067660	9840	9830	9840	9830	10
573	20241111	111800	142969350	9790	9790	9790	9790	0
574	20241111	111700	142969350	9790	9790	9790	9790	0
575	20241111	111600	142969350	9790	9800	9800	9790	40
576	20241111	111500	142577570	9850	9850	9850	9850	0
577	20241111	111400	142577570	9850	9850	9850	9850	0
578	20241111	111300	142577570	9850	9850	9850	9850	2
579	20241111	111200	142557870	9800	9800	9800	9800	20
580	20241111	111100	142361870	9800	9800	9800	9800	0
581	20241111	111000	142361870	9800	9800	9800	9800	0
582	20241111	110900	142361870	9800	9800	9800	9800	0
583	20241111	110800	142361870	9800	9800	9800	9800	350
584	20241111	110700	138931870	9800	9800	9800	9800	0
585	20241111	110600	138931870	9800	9800	9800	9800	0
586	20241111	110500	138931870	9800	9800	9800	9800	0
587	20241111	110400	138931870	9800	9800	9800	9800	0
588	20241111	110300	138931870	9800	9800	9800	9800	0
589	20241111	110200	138931870	9800	9800	9800	9790	12
590	20241111	110100	138814280	9790	9790	9790	9790	0
591	20241111	110000	138814280	9790	9790	9790	9790	0
592	20241111	105900	138814280	9790	9810	9810	9790	1438
593	20241111	105800	124719460	9810	9810	9810	9810	0
594	20241111	105700	124719460	9810	9830	9830	9810	575
595	20241111	105600	119071860	9830	9840	9840	9830	10
596	20241111	105500	118973470	9840	9850	9850	9840	10
597	20241111	105400	118875030	9860	9860	9860	9860	0
598	20241111	105300	118875030	9860	9860	9860	9860	0
599	20241111	105200	118875030	9860	9860	9860	9860	0
600	20241111	105100	118875030	9860	9860	9860	9860	0
601	20241111	105000	118875030	9860	9860	9860	9860	0
602	20241111	104900	118875030	9860	9860	9860	9860	0
603	20241111	104800	118875030	9860	9860	9860	9860	10
604	20241111	104700	118776430	9860	9860	9860	9860	0
605	20241111	104600	118776430	9860	9870	9870	9860	966
606	20241111	104500	109251660	9860	9860	9860	9860	9
607	20241111	104400	109162920	9860	9860	9860	9860	1
608	20241111	104300	109153060	9860	9860	9860	9860	25
609	20241111	104200	108906560	9820	9830	9830	9820	500
610	20241111	104100	103993260	9860	9860	9860	9860	0
611	20241111	104000	103993260	9860	9860	9860	9860	4
612	20241111	103900	103953820	9930	9930	9930	9930	0
613	20241111	103800	103953820	9930	9930	9930	9930	0
614	20241111	103700	103953820	9930	9930	9930	9930	0
615	20241111	103600	103953820	9930	9930	9930	9930	3
616	20241111	103500	103924030	9930	9930	9930	9930	0
617	20241111	103400	103924030	9930	9930	9930	9930	399
618	20241111	103300	99961960	9930	9930	9930	9930	0
619	20241111	103200	99961960	9930	9930	9930	9930	0
620	20241111	103100	99961960	9930	9930	9930	9930	0
621	20241111	103000	99961960	9930	9930	9940	9930	1017
622	20241111	102900	89853580	9940	9890	9940	9850	10
623	20241111	102800	89754410	9940	9940	9940	9940	0
624	20241111	102700	89754410	9940	9940	9940	9940	0
625	20241111	102600	89754410	9940	9940	9940	9940	0
626	20241111	102500	89754410	9940	9940	9940	9940	0
627	20241111	102400	89754410	9940	9900	9940	9900	11
628	20241111	102300	89645200	9900	9900	9900	9900	3
629	20241111	102200	89615500	9820	9880	9880	9820	546
630	20241111	102100	84249060	9840	9840	9840	9840	0
631	20241111	102000	84249060	9840	9870	9870	9840	503
632	20241111	101900	79290700	9870	9870	9870	9870	3
633	20241111	101800	79261090	9880	9880	9880	9880	7
634	20241111	101700	79191930	9950	9880	9950	9880	94
635	20241111	101600	78263000	9880	9880	9880	9880	0
636	20241111	101500	78263000	9880	9880	9880	9880	0
637	20241111	101400	78263000	9880	9880	9880	9880	0
638	20241111	101300	78263000	9880	9880	9880	9880	0
639	20241111	101200	78263000	9880	9880	9880	9880	0
640	20241111	101100	78263000	9880	9890	9890	9880	17
641	20241111	101000	78095000	9890	9890	9890	9890	10
642	20241111	100900	77996100	9950	9950	9950	9950	0
643	20241111	100800	77996100	9950	9950	9950	9950	0
644	20241111	100700	77996100	9950	9950	9950	9950	0
645	20241111	100600	77996100	9950	9950	9950	9950	11
646	20241111	100500	77886650	9950	9950	9950	9950	0
647	20241111	100400	77886650	9950	9950	9950	9950	0
648	20241111	100300	77886650	9950	9950	9950	9950	0
649	20241111	100200	77886650	9950	9950	9950	9950	0
650	20241111	100100	77886650	9950	9950	9950	9950	0
651	20241111	100000	77886650	9950	9950	9950	9950	0
652	20241111	095900	77886650	9950	9950	9950	9950	0
653	20241111	095800	77886650	9950	9950	9950	9950	0
654	20241111	095700	77886650	9950	9950	9950	9950	0
655	20241111	095600	77886650	9950	9950	9950	9950	0
656	20241111	095500	77886650	9950	9950	9950	9950	25
657	20241111	095400	77637900	9960	9900	9960	9890	107
658	20241111	095300	76578620	10050	10050	10050	10050	0
659	20241111	095200	76578620	10050	10050	10050	10050	0
660	20241111	095100	76578620	10050	10050	10050	10050	0
661	20241111	095000	76578620	10050	10050	10050	10050	0
662	20241111	094900	76578620	10050	10050	10050	10050	0
663	20241111	094800	76578620	10050	10050	10050	10050	0
664	20241111	094700	76578620	10050	10050	10050	10050	10
665	20241111	094600	76478120	10050	9900	10050	9900	45
666	20241111	094500	76028030	10050	9920	10050	9890	122
667	20241111	094400	74819480	10080	10080	10080	10080	0
668	20241111	094300	74819480	10080	10080	10080	10080	0
669	20241111	094200	74819480	10080	10070	10080	10070	11
670	20241111	094100	74708650	10070	9960	10070	9960	97
671	20241111	094000	73739790	9960	9890	9960	9890	482
672	20241111	093900	68971620	9890	9890	9890	9890	14
673	20241111	093800	68833160	9890	9870	9890	9870	826
674	20241111	093700	60667280	9870	9860	9870	9860	81
675	20241111	093600	59868490	9820	9820	9820	9820	0
676	20241111	093500	59868490	9820	9820	9820	9820	97
677	20241111	093400	58915950	9820	9820	9820	9820	0
678	20241111	093300	58915950	9820	9830	9830	9820	218
679	20241111	093200	56775100	9830	9830	9830	9830	0
680	20241111	093100	56775100	9830	9870	9870	9830	1066
681	20241111	093000	46275060	9880	9880	9880	9880	3
682	20241111	092900	46245420	9890	9910	9910	9890	1932
683	20241111	092800	27133100	9910	9910	9910	9910	20
684	20241111	092700	26934900	9910	9910	9910	9910	0
685	20241111	092600	26934900	9910	9910	9910	9910	20
686	20241111	092500	26736700	9900	9900	9900	9900	0
687	20241111	092400	26736700	9900	9900	9900	9900	7
688	20241111	092300	26667400	9900	9920	9920	9900	1012
689	20241111	092200	16640340	10050	10050	10050	10050	0
690	20241111	092100	16640340	10050	10050	10050	10050	0
691	20241111	092000	16640340	10050	10050	10050	10050	0
692	20241111	091900	16640340	10050	10040	10050	10040	2
693	20241111	091800	16620250	9920	9920	9920	9920	8
694	20241111	091700	16540890	10050	10050	10050	10050	5
695	20241111	091600	16490640	10050	9930	10050	9910	117
696	20241111	091500	15329030	9930	9960	9960	9930	47
697	20241111	091400	14861270	9960	9960	9960	9960	161
698	20241111	091300	13257710	9960	9970	9970	9960	24
699	20241111	091200	13018640	10070	10070	10070	10070	0
700	20241111	091100	13018640	10070	10070	10070	10070	0
701	20241111	091000	13018640	10070	10070	10070	10070	0
702	20241111	090900	13018640	10070	10070	10070	10070	0
703	20241111	090800	13018640	10070	10080	10080	10070	4
704	20241111	090700	12978330	10110	10110	10110	10110	2
705	20241111	090600	12958110	10110	10110	10110	10110	10
706	20241111	090500	12857010	10110	10300	10300	10110	604
707	20241111	090400	6729690	10130	10130	10130	10130	33
708	20241111	090300	6395400	10130	10130	10130	10130	0
709	20241111	090200	6395400	10130	10100	10130	10100	39
710	20241111	090100	6000370	10100	10440	10480	10100	127
711	20241111	090000	4675080	10490	9900	10490	9900	459