KissMeData/298540/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	210100	488877060	9850	9850	9850	9850	1685
3	20241111	210000	488877060	9850	9850	9850	9850	0
4	20241111	205900	488877060	9850	9850	9850	9850	0
5	20241111	205800	488877060	9850	9850	9850	9850	0
6	20241111	205700	488877060	9850	9850	9850	9850	0
7	20241111	205600	488877060	9850	9850	9850	9850	0
8	20241111	205500	488877060	9850	9850	9850	9850	0
9	20241111	205400	488877060	9850	9850	9850	9850	0
10	20241111	205300	488877060	9850	9850	9850	9850	0
11	20241111	205200	488877060	9850	9850	9850	9850	0
12	20241111	205100	488877060	9850	9850	9850	9850	0
13	20241111	205000	488877060	9850	9850	9850	9850	0
14	20241111	204900	488877060	9850	9850	9850	9850	0
15	20241111	204800	488877060	9850	9850	9850	9850	0
16	20241111	204700	488877060	9850	9850	9850	9850	0
17	20241111	204600	488877060	9850	9850	9850	9850	0
18	20241111	204500	488877060	9850	9850	9850	9850	0
19	20241111	204400	488877060	9850	9850	9850	9850	0
20	20241111	204300	488877060	9850	9850	9850	9850	0
21	20241111	204200	488877060	9850	9850	9850	9850	0
22	20241111	204100	488877060	9850	9850	9850	9850	0
23	20241111	204000	488877060	9850	9850	9850	9850	0
24	20241111	203900	488877060	9850	9850	9850	9850	0
25	20241111	203800	488877060	9850	9850	9850	9850	0
26	20241111	203700	488877060	9850	9850	9850	9850	0
27	20241111	203600	488877060	9850	9850	9850	9850	0
28	20241111	203500	488877060	9850	9850	9850	9850	0
29	20241111	203400	488877060	9850	9850	9850	9850	0
30	20241111	203300	488877060	9850	9850	9850	9850	0
31	20241111	203200	488877060	9850	9850	9850	9850	0
32	20241111	203100	488877060	9850	9850	9850	9850	1685
33	20241111	203000	488877060	9850	9850	9850	9850	0
34	20241111	202900	488877060	9850	9850	9850	9850	0
35	20241111	202800	488877060	9850	9850	9850	9850	0
36	20241111	202700	488877060	9850	9850	9850	9850	0
37	20241111	202600	488877060	9850	9850	9850	9850	0
38	20241111	202500	488877060	9850	9850	9850	9850	0
39	20241111	202400	488877060	9850	9850	9850	9850	0
40	20241111	202300	488877060	9850	9850	9850	9850	0
41	20241111	202200	488877060	9850	9850	9850	9850	0
42	20241111	202100	488877060	9850	9850	9850	9850	0
43	20241111	202000	488877060	9850	9850	9850	9850	0
44	20241111	201900	488877060	9850	9850	9850	9850	0
45	20241111	201800	488877060	9850	9850	9850	9850	0
46	20241111	201700	488877060	9850	9850	9850	9850	0
47	20241111	201600	488877060	9850	9850	9850	9850	0
48	20241111	201500	488877060	9850	9850	9850	9850	0
49	20241111	201400	488877060	9850	9850	9850	9850	0
50	20241111	201300	488877060	9850	9850	9850	9850	0
51	20241111	201200	488877060	9850	9850	9850	9850	0
52	20241111	201100	488877060	9850	9850	9850	9850	0
53	20241111	201000	488877060	9850	9850	9850	9850	0
54	20241111	200900	488877060	9850	9850	9850	9850	0
55	20241111	200800	488877060	9850	9850	9850	9850	0
56	20241111	200700	488877060	9850	9850	9850	9850	0
57	20241111	200600	488877060	9850	9850	9850	9850	0
58	20241111	200500	488877060	9850	9850	9850	9850	0
59	20241111	200400	488877060	9850	9850	9850	9850	0
60	20241111	200300	488877060	9850	9850	9850	9850	0
61	20241111	200200	488877060	9850	9850	9850	9850	0
62	20241111	200100	488877060	9850	9850	9850	9850	1685
63	20241111	200000	488877060	9850	9850	9850	9850	0
64	20241111	195900	488877060	9850	9850	9850	9850	0
65	20241111	195800	488877060	9850	9850	9850	9850	0
66	20241111	195700	488877060	9850	9850	9850	9850	0
67	20241111	195600	488877060	9850	9850	9850	9850	0
68	20241111	195500	488877060	9850	9850	9850	9850	0
69	20241111	195400	488877060	9850	9850	9850	9850	0
70	20241111	195300	488877060	9850	9850	9850	9850	0
71	20241111	195200	488877060	9850	9850	9850	9850	0
72	20241111	195100	488877060	9850	9850	9850	9850	0
73	20241111	195000	488877060	9850	9850	9850	9850	0
74	20241111	194900	488877060	9850	9850	9850	9850	0
75	20241111	194800	488877060	9850	9850	9850	9850	0
76	20241111	194700	488877060	9850	9850	9850	9850	0
77	20241111	194600	488877060	9850	9850	9850	9850	0
78	20241111	194500	488877060	9850	9850	9850	9850	0
79	20241111	194400	488877060	9850	9850	9850	9850	0
80	20241111	194300	488877060	9850	9850	9850	9850	0
81	20241111	194200	488877060	9850	9850	9850	9850	0
82	20241111	194100	488877060	9850	9850	9850	9850	0
83	20241111	194000	488877060	9850	9850	9850	9850	0
84	20241111	193900	488877060	9850	9850	9850	9850	0
85	20241111	193800	488877060	9850	9850	9850	9850	0
86	20241111	193700	488877060	9850	9850	9850	9850	0
87	20241111	193600	488877060	9850	9850	9850	9850	0
88	20241111	193500	488877060	9850	9850	9850	9850	0
89	20241111	193400	488877060	9850	9850	9850	9850	0
90	20241111	193300	488877060	9850	9850	9850	9850	0
91	20241111	193200	488877060	9850	9850	9850	9850	0
92	20241111	193100	488877060	9850	9850	9850	9850	1685
93	20241111	193000	488877060	9850	9850	9850	9850	0
94	20241111	192900	488877060	9850	9850	9850	9850	0
95	20241111	192800	488877060	9850	9850	9850	9850	0
96	20241111	192700	488877060	9850	9850	9850	9850	0
97	20241111	192600	488877060	9850	9850	9850	9850	0
98	20241111	192500	488877060	9850	9850	9850	9850	0
99	20241111	192400	488877060	9850	9850	9850	9850	0
100	20241111	192300	488877060	9850	9850	9850	9850	0
101	20241111	192200	488877060	9850	9850	9850	9850	0
102	20241111	192100	488877060	9850	9850	9850	9850	0
103	20241111	192000	488877060	9850	9850	9850	9850	0
104	20241111	191900	488877060	9850	9850	9850	9850	0
105	20241111	191800	488877060	9850	9850	9850	9850	0
106	20241111	191700	488877060	9850	9850	9850	9850	0
107	20241111	191600	488877060	9850	9850	9850	9850	0
108	20241111	191500	488877060	9850	9850	9850	9850	0
109	20241111	191400	488877060	9850	9850	9850	9850	0
110	20241111	191300	488877060	9850	9850	9850	9850	0
111	20241111	191200	488877060	9850	9850	9850	9850	0
112	20241111	191100	488877060	9850	9850	9850	9850	0
113	20241111	191000	488877060	9850	9850	9850	9850	0
114	20241111	190900	488877060	9850	9850	9850	9850	0
115	20241111	190800	488877060	9850	9850	9850	9850	0
116	20241111	190700	488877060	9850	9850	9850	9850	0
117	20241111	190600	488877060	9850	9850	9850	9850	0
118	20241111	190500	488877060	9850	9850	9850	9850	0
119	20241111	190400	488877060	9850	9850	9850	9850	0
120	20241111	190300	488877060	9850	9850	9850	9850	0
121	20241111	190200	488877060	9850	9850	9850	9850	0
122	20241111	190100	488877060	9850	9850	9850	9850	1685
123	20241111	190000	488877060	9850	9850	9850	9850	0
124	20241111	185900	488877060	9850	9850	9850	9850	0
125	20241111	185800	488877060	9850	9850	9850	9850	0
126	20241111	185700	488877060	9850	9850	9850	9850	0
127	20241111	185600	488877060	9850	9850	9850	9850	0
128	20241111	185500	488877060	9850	9850	9850	9850	0
129	20241111	185400	488877060	9850	9850	9850	9850	0
130	20241111	185300	488877060	9850	9850	9850	9850	0
131	20241111	185200	488877060	9850	9850	9850	9850	0
132	20241111	185100	488877060	9850	9850	9850	9850	0
133	20241111	185000	488877060	9850	9850	9850	9850	0
134	20241111	184900	488877060	9850	9850	9850	9850	0
135	20241111	184800	488877060	9850	9850	9850	9850	0
136	20241111	184700	488877060	9850	9850	9850	9850	0
137	20241111	184600	488877060	9850	9850	9850	9850	0
138	20241111	184500	488877060	9850	9850	9850	9850	0
139	20241111	184400	488877060	9850	9850	9850	9850	0
140	20241111	184300	488877060	9850	9850	9850	9850	0
141	20241111	184200	488877060	9850	9850	9850	9850	0
142	20241111	184100	488877060	9850	9850	9850	9850	0
143	20241111	184000	488877060	9850	9850	9850	9850	0
144	20241111	183900	488877060	9850	9850	9850	9850	0
145	20241111	183800	488877060	9850	9850	9850	9850	0
146	20241111	183700	488877060	9850	9850	9850	9850	0
147	20241111	183600	488877060	9850	9850	9850	9850	0
148	20241111	183500	488877060	9850	9850	9850	9850	0
149	20241111	183400	488877060	9850	9850	9850	9850	0
150	20241111	183300	488877060	9850	9850	9850	9850	0
151	20241111	183200	488877060	9850	9850	9850	9850	0
152	20241111	183100	488877060	9850	9850	9850	9850	1685
153	20241111	183000	488877060	9850	9850	9850	9850	0
154	20241111	182900	488877060	9850	9850	9850	9850	0
155	20241111	182800	488877060	9850	9850	9850	9850	0
156	20241111	182700	488877060	9850	9850	9850	9850	0
157	20241111	182600	488877060	9850	9850	9850	9850	0
158	20241111	182500	488877060	9850	9850	9850	9850	0
159	20241111	182400	488877060	9850	9850	9850	9850	0
160	20241111	182300	488877060	9850	9850	9850	9850	0
161	20241111	182200	488877060	9850	9850	9850	9850	0
162	20241111	182100	488877060	9850	9850	9850	9850	0
163	20241111	182000	488877060	9850	9850	9850	9850	0
164	20241111	181900	488877060	9850	9850	9850	9850	0
165	20241111	181800	488877060	9850	9850	9850	9850	0
166	20241111	181700	488877060	9850	9850	9850	9850	0
167	20241111	181600	488877060	9850	9850	9850	9850	0
168	20241111	181500	488877060	9850	9850	9850	9850	0
169	20241111	181400	488877060	9850	9850	9850	9850	0
170	20241111	181300	488877060	9850	9850	9850	9850	0
171	20241111	181200	488877060	9850	9850	9850	9850	0
172	20241111	181100	488877060	9850	9850	9850	9850	0
173	20241111	181000	488877060	9850	9850	9850	9850	0
174	20241111	180900	488877060	9850	9850	9850	9850	0
175	20241111	180800	488877060	9850	9850	9850	9850	0
176	20241111	180700	488877060	9850	9850	9850	9850	0
177	20241111	180600	488877060	9850	9850	9850	9850	0
178	20241111	180500	488877060	9850	9850	9850	9850	0
179	20241111	180400	488877060	9850	9850	9850	9850	0
180	20241111	180300	488877060	9850	9850	9850	9850	0
181	20241111	180200	488877060	9850	9850	9850	9850	0
182	20241111	180100	488877060	9850	9850	9850	9850	1685
183	20241111	180000	488877060	9850	9850	9850	9850	0
184	20241111	175900	488877060	9850	9850	9850	9850	0
185	20241111	175800	488877060	9850	9850	9850	9850	0
186	20241111	175700	488877060	9850	9850	9850	9850	0
187	20241111	175600	488877060	9850	9850	9850	9850	0
188	20241111	175500	488877060	9850	9850	9850	9850	0
189	20241111	175400	488877060	9850	9850	9850	9850	0
190	20241111	175300	488877060	9850	9850	9850	9850	0
191	20241111	175200	488877060	9850	9850	9850	9850	0
192	20241111	175100	488877060	9850	9850	9850	9850	0
193	20241111	175000	488877060	9850	9850	9850	9850	0
194	20241111	174900	488877060	9850	9850	9850	9850	0
195	20241111	174800	488877060	9850	9850	9850	9850	0
196	20241111	174700	488877060	9850	9850	9850	9850	0
197	20241111	174600	488877060	9850	9850	9850	9850	0
198	20241111	174500	488877060	9850	9850	9850	9850	0
199	20241111	174400	488877060	9850	9850	9850	9850	0
200	20241111	174300	488877060	9850	9850	9850	9850	0
201	20241111	174200	488877060	9850	9850	9850	9850	0
202	20241111	174100	488877060	9850	9850	9850	9850	0
203	20241111	174000	488877060	9850	9850	9850	9850	0
204	20241111	173900	488877060	9850	9850	9850	9850	0
205	20241111	173800	488877060	9850	9850	9850	9850	0
206	20241111	173700	488877060	9850	9850	9850	9850	0
207	20241111	173600	488877060	9850	9850	9850	9850	0
208	20241111	173500	488877060	9850	9850	9850	9850	0
209	20241111	173400	488877060	9850	9850	9850	9850	0
210	20241111	173300	488877060	9850	9850	9850	9850	0
211	20241111	173200	488877060	9850	9850	9850	9850	0
212	20241111	173100	488877060	9850	9850	9850	9850	1685
213	20241111	173000	488877060	9850	9850	9850	9850	0
214	20241111	172900	488877060	9850	9850	9850	9850	0
215	20241111	172800	488877060	9850	9850	9850	9850	0
216	20241111	172700	488877060	9850	9850	9850	9850	0
217	20241111	172600	488877060	9850	9850	9850	9850	0
218	20241111	172500	488877060	9850	9850	9850	9850	0
219	20241111	172400	488877060	9850	9850	9850	9850	0
220	20241111	172300	488877060	9850	9850	9850	9850	0
221	20241111	172200	488877060	9850	9850	9850	9850	0
222	20241111	172100	488877060	9850	9850	9850	9850	0
223	20241111	172000	488877060	9850	9850	9850	9850	0
224	20241111	171900	488877060	9850	9850	9850	9850	0
225	20241111	171800	488877060	9850	9850	9850	9850	0
226	20241111	171700	488877060	9850	9850	9850	9850	0
227	20241111	171600	488877060	9850	9850	9850	9850	0
228	20241111	171500	488877060	9850	9850	9850	9850	0
229	20241111	171400	488877060	9850	9850	9850	9850	0
230	20241111	171300	488877060	9850	9850	9850	9850	0
231	20241111	171200	488877060	9850	9850	9850	9850	0
232	20241111	171100	488877060	9850	9850	9850	9850	0
233	20241111	171000	488877060	9850	9850	9850	9850	0
234	20241111	170900	488877060	9850	9850	9850	9850	0
235	20241111	170800	488877060	9850	9850	9850	9850	0
236	20241111	170700	488877060	9850	9850	9850	9850	0
237	20241111	170600	488877060	9850	9850	9850	9850	0
238	20241111	170500	488877060	9850	9850	9850	9850	0
239	20241111	170400	488877060	9850	9850	9850	9850	0
240	20241111	170300	488877060	9850	9850	9850	9850	0
241	20241111	170200	488877060	9850	9850	9850	9850	0
242	20241111	170100	488877060	9850	9850	9850	9850	1685
243	20241111	170000	488877060	9850	9850	9850	9850	0
244	20241111	165900	488877060	9850	9850	9850	9850	0
245	20241111	165800	488877060	9850	9850	9850	9850	0
246	20241111	165700	488877060	9850	9850	9850	9850	0
247	20241111	165600	488877060	9850	9850	9850	9850	0
248	20241111	165500	488877060	9850	9850	9850	9850	0
249	20241111	165400	488877060	9850	9850	9850	9850	0
250	20241111	165300	488877060	9850	9850	9850	9850	0
251	20241111	165200	488877060	9850	9850	9850	9850	0
252	20241111	165100	488877060	9850	9850	9850	9850	0
253	20241111	165000	488877060	9850	9850	9850	9850	0
254	20241111	164900	488877060	9850	9850	9850	9850	0
255	20241111	164800	488877060	9850	9850	9850	9850	0
256	20241111	164700	488877060	9850	9850	9850	9850	0
257	20241111	164600	488877060	9850	9850	9850	9850	0
258	20241111	164500	488877060	9850	9850	9850	9850	0
259	20241111	164400	488877060	9850	9850	9850	9850	0
260	20241111	164300	488877060	9850	9850	9850	9850	0
261	20241111	164200	488877060	9850	9850	9850	9850	0
262	20241111	164100	488877060	9850	9850	9850	9850	0
263	20241111	164000	488877060	9850	9850	9850	9850	0
264	20241111	163900	488877060	9850	9850	9850	9850	0
265	20241111	163800	488877060	9850	9850	9850	9850	0
266	20241111	163700	488877060	9850	9850	9850	9850	0
267	20241111	163600	488877060	9850	9850	9850	9850	0
268	20241111	163500	488877060	9850	9850	9850	9850	0
269	20241111	163400	488877060	9850	9850	9850	9850	0
270	20241111	163300	488877060	9850	9850	9850	9850	0
271	20241111	163200	488877060	9850	9850	9850	9850	0
272	20241111	163100	488877060	9850	9850	9850	9850	1685
273	20241111	163000	488877060	9850	9850	9850	9850	0
274	20241111	162900	488877060	9850	9850	9850	9850	0
275	20241111	162800	488877060	9850	9850	9850	9850	0
276	20241111	162700	488877060	9850	9850	9850	9850	0
277	20241111	162600	488877060	9850	9850	9850	9850	0
278	20241111	162500	488877060	9850	9850	9850	9850	0
279	20241111	162400	488877060	9850	9850	9850	9850	0
280	20241111	162300	488877060	9850	9850	9850	9850	0
281	20241111	162200	488877060	9850	9850	9850	9850	0
282	20241111	162100	488877060	9850	9850	9850	9850	0
283	20241111	162000	488877060	9850	9850	9850	9850	0
284	20241111	161900	488877060	9850	9850	9850	9850	0
285	20241111	161800	488877060	9850	9850	9850	9850	0
286	20241111	161700	488877060	9850	9850	9850	9850	0
287	20241111	161600	488877060	9850	9850	9850	9850	0
288	20241111	161500	488877060	9850	9850	9850	9850	0
289	20241111	161400	488877060	9850	9850	9850	9850	0
290	20241111	161300	488877060	9850	9850	9850	9850	0
291	20241111	161200	488877060	9850	9850	9850	9850	0
292	20241111	161100	488877060	9850	9850	9850	9850	0
293	20241111	161000	488877060	9850	9850	9850	9850	0
294	20241111	160900	488877060	9850	9850	9850	9850	0
295	20241111	160800	488877060	9850	9850	9850	9850	0
296	20241111	160700	488877060	9850	9850	9850	9850	0
297	20241111	160600	488877060	9850	9850	9850	9850	0
298	20241111	160500	488877060	9850	9850	9850	9850	0
299	20241111	160400	488877060	9850	9850	9850	9850	0
300	20241111	160300	488877060	9850	9850	9850	9850	0
301	20241111	160200	488877060	9850	9850	9850	9850	0
302	20241111	160100	488877060	9850	9850	9850	9850	1685
303	20241111	160000	488877060	9850	9850	9850	9850	0
304	20241111	155900	488877060	9850	9850	9850	9850	0
305	20241111	155800	488877060	9850	9850	9850	9850	0
306	20241111	155700	488877060	9850	9850	9850	9850	0
307	20241111	155600	488877060	9850	9850	9850	9850	0
308	20241111	155500	488877060	9850	9850	9850	9850	0
309	20241111	155400	488877060	9850	9850	9850	9850	0
310	20241111	155300	488877060	9850	9850	9850	9850	0
311	20241111	155200	488877060	9850	9850	9850	9850	0
312	20241111	155100	488877060	9850	9850	9850	9850	0
313	20241111	155000	488877060	9850	9850	9850	9850	0
314	20241111	154900	488877060	9850	9850	9850	9850	0
315	20241111	154800	488877060	9850	9850	9850	9850	0
316	20241111	154700	488877060	9850	9850	9850	9850	0
317	20241111	154600	488877060	9850	9850	9850	9850	0
318	20241111	154500	488877060	9850	9850	9850	9850	0
319	20241111	154400	488877060	9850	9850	9850	9850	0
320	20241111	154300	488877060	9850	9850	9850	9850	0
321	20241111	154200	488877060	9850	9850	9850	9850	0
322	20241111	154100	488877060	9850	9850	9850	9850	0
323	20241111	154000	488877060	9850	9850	9850	9850	0
324	20241111	153900	488877060	9850	9850	9850	9850	0
325	20241111	153800	488877060	9850	9850	9850	9850	0
326	20241111	153700	488877060	9850	9850	9850	9850	0
327	20241111	153600	488877060	9850	9850	9850	9850	0
328	20241111	153500	488877060	9850	9850	9850	9850	0
329	20241111	153400	488877060	9850	9850	9850	9850	0
330	20241111	153300	488877060	9850	9850	9850	9850	0
331	20241111	153200	488877060	9850	9850	9850	9850	0
332	20241111	153100	488877060	9850	9850	9850	9850	1685
333	20241111	153000	488877060	9850	9850	9850	9850	1685
334	20241111	152900	472279810	9790	9790	9790	9790	0
335	20241111	152800	472279810	9790	9790	9790	9790	0
336	20241111	152700	472279810	9790	9790	9790	9790	0
337	20241111	152600	472279810	9790	9790	9790	9790	0
338	20241111	152500	472279810	9790	9790	9790	9790	0
339	20241111	152400	472279810	9790	9790	9790	9790	0
340	20241111	152300	472279810	9790	9790	9790	9790	0
341	20241111	152200	472279810	9790	9790	9790	9790	0
342	20241111	152100	472279810	9790	9790	9790	9790	0
343	20241111	152000	472279810	9790	9790	9790	9790	0
344	20241111	151900	472279810	9790	9780	9800	9760	993
345	20241111	151800	462583620	9770	9770	9770	9770	11
346	20241111	151700	462476150	9780	9760	9780	9760	110
347	20241111	151600	461402500	9760	9780	9790	9760	868
348	20241111	151500	452914210	9770	9770	9770	9770	41
349	20241111	151400	452513640	9770	9790	9790	9770	45
350	20241111	151300	452073730	9790	9790	9790	9790	1
351	20241111	151200	452063940	9790	9790	9790	9790	0
352	20241111	151100	452063940	9790	9790	9790	9790	0
353	20241111	151000	452063940	9790	9790	9790	9770	398
354	20241111	150900	448174180	9790	9790	9790	9790	73
355	20241111	150800	447459510	9800	9800	9800	9800	33
356	20241111	150700	447136110	9800	9800	9800	9800	2
357	20241111	150600	447116510	9800	9800	9800	9780	26
358	20241111	150500	446861910	9780	9790	9790	9780	510
359	20241111	150400	441869090	9800	9800	9800	9800	41
360	20241111	150300	441467290	9800	9800	9800	9800	3
361	20241111	150200	441437890	9810	9800	9810	9800	11
362	20241111	150100	441329990	9800	9800	9800	9800	5
363	20241111	150000	441280990	9790	9800	9810	9790	98
364	20241111	145900	440321510	9810	9800	9810	9800	111
365	20241111	145800	439233700	9800	9800	9800	9800	100
366	20241111	145700	438253700	9820	9800	9820	9800	22
367	20241111	145600	438038080	9790	9800	9800	9790	563
368	20241111	145500	432522650	9810	9820	9820	9810	255
369	20241111	145400	430018600	9820	9810	9820	9810	2
370	20241111	145300	429998970	9820	9820	9820	9820	3
371	20241111	145200	429969510	9810	9860	9860	9810	344
372	20241111	145100	426591960	9830	9830	9860	9820	520
373	20241111	145000	421469450	9840	9840	9840	9830	157
374	20241111	144900	419925130	9830	9830	9830	9830	65
375	20241111	144800	419286180	9830	9830	9830	9830	0
376	20241111	144700	419286180	9830	9830	9830	9830	1
377	20241111	144600	419276350	9830	9830	9830	9830	24
378	20241111	144500	419040430	9830	9830	9830	9830	0
379	20241111	144400	419040430	9830	9830	9830	9830	1
380	20241111	144300	419030600	9820	9820	9820	9820	2
381	20241111	144200	419010960	9810	9810	9810	9810	0
382	20241111	144100	419010960	9810	9820	9820	9810	54
383	20241111	144000	418480720	9820	9810	9820	9810	130
384	20241111	143900	417204420	9810	9800	9810	9800	662
385	20241111	143800	410712850	9800	9800	9800	9800	122
386	20241111	143700	409517250	9800	9800	9800	9800	1
387	20241111	143600	409507450	9790	9790	9790	9790	0
388	20241111	143500	409507450	9790	9790	9790	9790	0
389	20241111	143400	409507450	9790	9790	9790	9790	640
390	20241111	143300	403241850	9790	9790	9790	9790	26
391	20241111	143200	402987310	9780	9780	9780	9780	1
392	20241111	143100	402977530	9780	9790	9800	9770	671
393	20241111	143000	396414530	9790	9800	9800	9790	9
394	20241111	142900	396326410	9800	9800	9800	9800	4
395	20241111	142800	396287210	9790	9790	9790	9790	0
396	20241111	142700	396287210	9790	9790	9790	9790	47
397	20241111	142600	395827080	9790	9790	9790	9790	3
398	20241111	142500	395797710	9790	9790	9790	9790	4
399	20241111	142400	395758550	9790	9790	9790	9790	0
400	20241111	142300	395758550	9790	9790	9790	9790	3
401	20241111	142200	395729180	9790	9790	9790	9790	0
402	20241111	142100	395729180	9790	9790	9790	9790	100
403	20241111	142000	394750180	9800	9800	9800	9800	0
404	20241111	141900	394750180	9800	9790	9800	9790	2
405	20241111	141800	394730590	9800	9790	9800	9790	215
406	20241111	141700	392625710	9780	9780	9780	9780	123
407	20241111	141600	391422770	9780	9780	9780	9780	18
408	20241111	141500	391246730	9780	9780	9780	9780	3
409	20241111	141400	391217390	9780	9770	9780	9770	5
410	20241111	141300	391168510	9780	9770	9780	9760	63
411	20241111	141200	390553100	9770	9770	9770	9770	0
412	20241111	141100	390553100	9770	9770	9770	9770	9
413	20241111	141000	390465170	9770	9770	9770	9770	16
414	20241111	140900	390308850	9770	9770	9770	9770	16
415	20241111	140800	390152530	9770	9770	9770	9770	61
416	20241111	140700	389556560	9780	9780	9780	9780	6
417	20241111	140600	389497880	9770	9770	9770	9770	0
418	20241111	140500	389497880	9770	9770	9770	9770	196
419	20241111	140400	387582960	9780	9780	9780	9780	0
420	20241111	140300	387582960	9780	9780	9780	9780	86
421	20241111	140200	386741880	9780	9780	9780	9780	32
422	20241111	140100	386428920	9780	9780	9780	9780	2
423	20241111	140000	386409360	9780	9780	9780	9780	3
424	20241111	135900	386380020	9780	9780	9780	9780	0
425	20241111	135800	386380020	9780	9780	9780	9780	177
426	20241111	135700	384648960	9780	9780	9780	9780	0
427	20241111	135600	384648960	9780	9790	9790	9780	4
428	20241111	135500	384609830	9780	9790	9790	9780	69
429	20241111	135400	383934940	9790	9770	9800	9770	680
430	20241111	135300	377290870	9770	9790	9800	9760	508
431	20241111	135200	372325180	9780	9810	9810	9780	265
432	20241111	135100	369729500	9810	9810	9810	9810	1
433	20241111	135000	369719690	9810	9800	9810	9800	85
434	20241111	134900	368886450	9810	9810	9810	9810	0
435	20241111	134800	368886450	9810	9810	9810	9810	12
436	20241111	134700	368768730	9800	9800	9800	9800	0
437	20241111	134600	368768730	9800	9820	9820	9800	286
438	20241111	134500	365963050	9820	9820	9820	9820	0
439	20241111	134400	365963050	9820	9820	9820	9820	10
440	20241111	134300	365864850	9820	9820	9820	9820	0
441	20241111	134200	365864850	9820	9820	9820	9820	27
442	20241111	134100	365599710	9820	9820	9820	9820	18
443	20241111	134000	365422950	9820	9820	9820	9820	20
444	20241111	133900	365226550	9820	9820	9820	9820	33
445	20241111	133800	364902490	9820	9820	9820	9820	0
446	20241111	133700	364902490	9820	9820	9820	9820	4
447	20241111	133600	364863210	9810	9810	9810	9810	0
448	20241111	133500	364863210	9810	9810	9810	9810	62
449	20241111	133400	364254990	9810	9810	9820	9810	9
450	20241111	133300	364166640	9820	9810	9820	9810	2
451	20241111	133200	364147010	9820	9790	9820	9790	2
452	20241111	133100	364127400	9790	9790	9790	9790	1
453	20241111	133000	364117610	9780	9780	9780	9770	242
454	20241111	132900	361751150	9780	9780	9780	9780	7
455	20241111	132800	361682690	9780	9780	9790	9780	157
456	20241111	132700	360147220	9780	9810	9810	9780	1066
457	20241111	132600	349709890	9800	9830	9830	9800	1010
458	20241111	132500	339806290	9840	9840	9840	9840	1
459	20241111	132400	339796450	9840	9830	9840	9830	3
460	20241111	132300	339766950	9830	9830	9830	9830	1
461	20241111	132200	339757120	9820	9820	9820	9820	0
462	20241111	132100	339757120	9820	9820	9820	9820	0
463	20241111	132000	339757120	9820	9820	9820	9820	27
464	20241111	131900	339491980	9820	9820	9820	9820	14
465	20241111	131800	339354500	9820	9810	9820	9790	516
466	20241111	131700	334297650	9810	9830	9850	9810	756
467	20241111	131600	326874120	9830	9830	9830	9830	1
468	20241111	131500	326864290	9830	9830	9830	9830	23
469	20241111	131400	326638200	9850	9820	9850	9820	25
470	20241111	131300	326392670	9810	9860	9860	9810	2561
471	20241111	131200	301244730	9860	9860	9860	9860	0
472	20241111	131100	301244730	9860	9860	9860	9860	1
473	20241111	131000	301234870	9850	9850	9850	9850	0
474	20241111	130900	301234870	9850	9850	9850	9850	0
475	20241111	130800	301234870	9850	9850	9850	9850	1
476	20241111	130700	301225020	9850	9850	9850	9850	20
477	20241111	130600	301028020	9860	9860	9860	9860	0
478	20241111	130500	301028020	9860	9860	9860	9860	35
479	20241111	130400	300682920	9860	9860	9860	9860	0
480	20241111	130300	300682920	9860	9860	9860	9860	0
481	20241111	130200	300682920	9860	9860	9860	9860	1
482	20241111	130100	300673060	9860	9860	9860	9860	0
483	20241111	130000	300673060	9860	9860	9860	9850	15
484	20241111	125900	300525260	9850	9850	9850	9850	152
485	20241111	125800	299028060	9850	9860	9860	9850	2
486	20241111	125700	299008350	9860	9860	9860	9860	0
487	20241111	125600	299008350	9860	9860	9860	9860	11
488	20241111	125500	298899890	9850	9860	9860	9850	22
489	20241111	125400	298683180	9860	9860	9860	9860	46
490	20241111	125300	298229620	9860	9860	9860	9860	0
491	20241111	125200	298229620	9860	9860	9860	9860	0
492	20241111	125100	298229620	9860	9860	9860	9860	11
493	20241111	125000	298121160	9850	9860	9860	9850	3
494	20241111	124900	298091590	9860	9860	9860	9860	3
495	20241111	124800	298062010	9850	9850	9850	9850	0
496	20241111	124700	298062010	9850	9850	9850	9850	27
497	20241111	124600	297796060	9850	9840	9850	9840	112
498	20241111	124500	296692960	9830	9830	9830	9830	21
499	20241111	124400	296486530	9840	9840	9840	9840	0
500	20241111	124300	296486530	9840	9840	9840	9840	0
501	20241111	124200	296486530	9840	9840	9840	9840	34
502	20241111	124100	296151970	9830	9840	9840	9830	3
503	20241111	124000	296122460	9830	9830	9830	9830	17
504	20241111	123900	295955350	9840	9840	9840	9840	3
505	20241111	123800	295925830	9840	9840	9840	9840	0
506	20241111	123700	295925830	9840	9840	9840	9840	2
507	20241111	123600	295906150	9850	9840	9850	9840	101
508	20241111	123500	294911590	9840	9860	9860	9830	583
509	20241111	123400	289170930	9860	9860	9860	9860	6
510	20241111	123300	289111770	9860	9860	9860	9860	9
511	20241111	123200	289023030	9850	9850	9850	9850	0
512	20241111	123100	289023030	9850	9850	9850	9850	0
513	20241111	123000	289023030	9850	9860	9860	9850	8
514	20241111	122900	288944160	9860	9860	9860	9860	211
515	20241111	122800	286863700	9860	9860	9860	9860	6
516	20241111	122700	286804540	9860	9860	9860	9860	4
517	20241111	122600	286765100	9860	9860	9860	9860	11
518	20241111	122500	286656640	9870	9870	9870	9870	5
519	20241111	122400	286607290	9870	9880	9890	9870	405
520	20241111	122300	282609260	9880	9880	9880	9880	0
521	20241111	122200	282609260	9880	9880	9880	9880	100
522	20241111	122100	281621260	9900	9880	9900	9880	134
523	20241111	122000	280295830	9880	9880	9890	9880	27
524	20241111	121900	280029060	9900	9900	9900	9870	1669
525	20241111	121800	263519190	9900	9900	9900	9900	0
526	20241111	121700	263519190	9900	9910	9910	9900	160
527	20241111	121600	261935160	9910	9910	9910	9910	0
528	20241111	121500	261935160	9910	9910	9910	9910	0
529	20241111	121400	261935160	9910	9910	9910	9910	0
530	20241111	121300	261935160	9910	9910	9910	9910	12
531	20241111	121200	261816240	9910	9910	9910	9910	0
532	20241111	121100	261816240	9910	9910	9910	9910	0
533	20241111	121000	261816240	9910	9910	9910	9910	164
534	20241111	120900	260191000	9910	9910	9910	9910	13
535	20241111	120800	260062170	9910	9910	9910	9910	64
536	20241111	120700	259427930	9910	9910	9910	9910	15
537	20241111	120600	259279280	9910	9910	9910	9910	0
538	20241111	120500	259279280	9910	9910	9910	9910	22
539	20241111	120400	259061260	9910	9910	9910	9910	2
540	20241111	120300	259041440	9910	9910	9910	9910	214
541	20241111	120200	256920700	9920	9920	9920	9920	101
542	20241111	120100	255918780	9910	9910	9910	9910	0
543	20241111	120000	255918780	9910	9910	9910	9910	0
544	20241111	115900	255918780	9910	9920	9920	9910	54
545	20241111	115800	255383630	9910	9920	9920	9910	64
546	20241111	115700	254748790	9920	9920	9920	9920	3
547	20241111	115600	254719030	9920	9920	9920	9920	0
548	20241111	115500	254719030	9920	9920	9920	9920	21
549	20241111	115400	254510710	9930	9930	9930	9930	0
550	20241111	115300	254510710	9930	9930	9930	9930	5
551	20241111	115200	254461060	9930	9930	9930	9930	2
552	20241111	115100	254441200	9920	9920	9920	9920	42
553	20241111	115000	254024560	9920	9920	9920	9920	1
554	20241111	114900	254014640	9930	9930	9930	9930	1
555	20241111	114800	254004710	9930	9930	9930	9930	0
556	20241111	114700	254004710	9930	9930	9930	9930	1
557	20241111	114600	253994780	9930	9930	9930	9920	3
558	20241111	114500	253965000	9930	9920	9930	9920	28
559	20241111	114400	253687230	9930	9930	9930	9930	18
560	20241111	114300	253508490	9930	9930	9930	9930	0
561	20241111	114200	253508490	9930	9930	9930	9930	1
562	20241111	114100	253498560	9930	9930	9930	9930	5
563	20241111	114000	253448910	9930	9930	9930	9920	14
564	20241111	113900	253309900	9920	9920	9920	9920	337
565	20241111	113800	249966860	9930	9930	9930	9930	1
566	20241111	113700	249956930	9930	9930	9940	9920	451
567	20241111	113600	245478500	9940	9940	9940	9930	4
568	20241111	113500	245438750	9930	9940	9940	9930	22
569	20241111	113400	245220280	9940	9940	9940	9940	25
570	20241111	113300	244971780	9940	9940	9940	9940	4
571	20241111	113200	244932020	9930	9930	9930	9930	0
572	20241111	113100	244932020	9930	9930	9930	9930	0
573	20241111	113000	244932020	9930	9930	9930	9930	1
574	20241111	112900	244922090	9940	9940	9940	9940	0
575	20241111	112800	244922090	9940	9940	9940	9940	0
576	20241111	112700	244922090	9940	9940	9940	9930	579
577	20241111	112600	239167450	9940	9940	9940	9940	1
578	20241111	112500	239157510	9940	9940	9940	9940	27
579	20241111	112400	238889130	9940	9940	9940	9940	17
580	20241111	112300	238720150	9940	9940	9940	9940	0
581	20241111	112200	238720150	9940	9940	9940	9940	0
582	20241111	112100	238720150	9940	9940	9940	9940	0
583	20241111	112000	238720150	9940	9940	9940	9940	1
584	20241111	111900	238710210	9940	9940	9940	9940	0
585	20241111	111800	238710210	9940	9940	9940	9940	5
586	20241111	111700	238660510	9950	9950	9950	9950	1
587	20241111	111600	238650560	9950	9950	9950	9950	1
588	20241111	111500	238640610	9940	9950	9950	9940	22
589	20241111	111400	238421920	9940	9940	9940	9940	293
590	20241111	111300	235509500	9940	9960	9960	9940	861
591	20241111	111200	226937900	9960	9960	9960	9960	0
592	20241111	111100	226937900	9960	9960	9960	9960	0
593	20241111	111000	226937900	9960	9960	9960	9960	1
594	20241111	110900	226927940	9970	9970	9970	9970	0
595	20241111	110800	226927940	9970	9970	9970	9970	20
596	20241111	110700	226728540	9970	9960	9970	9960	64
597	20241111	110600	226090990	9960	9960	9960	9960	0
598	20241111	110500	226090990	9960	9970	9970	9960	20
599	20241111	110400	225891780	9970	9960	9970	9960	7
600	20241111	110300	225822040	9960	9960	9960	9960	0
601	20241111	110200	225822040	9960	9960	9960	9960	1
602	20241111	110100	225812080	9950	9970	9970	9950	270
603	20241111	110000	223123120	9960	9970	9970	9960	7
604	20241111	105900	223053380	9970	9970	9970	9970	7
605	20241111	105800	222983590	9970	9970	9970	9970	6
606	20241111	105700	222923770	9970	9970	9970	9970	38
607	20241111	105600	222544910	9960	9970	9970	9960	34
608	20241111	105500	222205940	9970	9960	9970	9960	92
609	20241111	105400	221289380	9960	9960	9960	9960	182
610	20241111	105300	219476660	9960	9960	9960	9950	115
611	20241111	105200	218331630	9960	9960	9980	9960	10
612	20241111	105100	218232010	9950	9940	9980	9940	278
613	20241111	105000	215466620	9940	9940	9940	9930	9
614	20241111	104900	215377180	9940	9920	9960	9910	217
615	20241111	104800	213224350	9920	9920	9920	9920	0
616	20241111	104700	213224350	9920	9910	9920	9910	554
617	20241111	104600	207730310	9910	9910	9910	9910	6
618	20241111	104500	207670850	9910	9900	9910	9900	10
619	20241111	104400	207571790	9900	9900	9900	9900	1
620	20241111	104300	207561890	9890	9880	9890	9880	264
621	20241111	104200	204953510	9870	9880	9880	9870	83
622	20241111	104100	204134290	9880	9870	9880	9870	5
623	20241111	104000	204084920	9870	9870	9870	9870	3
624	20241111	103900	204055310	9860	9860	9860	9850	549
625	20241111	103800	198647030	9860	9880	9890	9850	2296
626	20241111	103700	175990750	9870	9860	9890	9860	38
627	20241111	103600	175615150	9860	9860	9860	9860	3
628	20241111	103500	175585570	9860	9880	9890	9850	639
629	20241111	103400	169281810	9890	9910	9910	9890	177
630	20241111	103300	167531190	9910	9910	9910	9900	55
631	20241111	103200	166986430	9910	9920	9920	9910	41
632	20241111	103100	166579840	9920	9920	9920	9920	38
633	20241111	103000	166202880	9910	9900	9910	9900	101
634	20241111	102900	165202870	9890	9890	9910	9890	33
635	20241111	102800	164876040	9910	9890	9910	9890	510
636	20241111	102700	159831060	9890	9920	9930	9880	942
637	20241111	102600	150512530	9920	9970	9980	9920	2268
638	20241111	102500	127961210	9980	9970	9980	9970	7
639	20241111	102400	127891370	9970	9970	9980	9970	3
640	20241111	102300	127861450	9970	9970	9970	9970	3
641	20241111	102200	127831540	9970	9970	9970	9970	0
642	20241111	102100	127831540	9970	9970	9990	9970	49
643	20241111	102000	127342990	9960	9960	9960	9960	1
644	20241111	101900	127333030	9960	9960	9960	9960	143
645	20241111	101800	125908750	9970	9970	9970	9970	8
646	20241111	101700	125828990	9970	9960	9970	9960	5
647	20241111	101600	125779180	9960	9970	9970	9960	2
648	20241111	101500	125759250	9960	9960	9960	9960	20
649	20241111	101400	125560050	9960	9960	9960	9960	0
650	20241111	101300	125560050	9960	9960	9960	9960	0
651	20241111	101200	125560050	9960	9960	9960	9960	2
652	20241111	101100	125540130	9960	9960	9960	9960	0
653	20241111	101000	125540130	9960	9970	9970	9960	19
654	20241111	100900	125350720	9960	9960	9960	9960	142
655	20241111	100800	123936400	9960	9960	9960	9960	0
656	20241111	100700	123936400	9960	9950	9960	9950	91
657	20241111	100600	123030060	9950	9950	9950	9950	1
658	20241111	100500	123020110	9960	9960	9960	9960	1
659	20241111	100400	123010150	9990	9960	9990	9960	315
660	20241111	100300	119865570	9960	9960	9960	9960	129
661	20241111	100200	118580730	9960	9960	9960	9960	0
662	20241111	100100	118580730	9960	9960	9960	9960	97
663	20241111	100000	117614610	9970	9970	9970	9970	0
664	20241111	095900	117614610	9970	9970	9970	9970	1
665	20241111	095800	117604640	9960	9990	9990	9960	345
666	20241111	095700	114166380	9990	9990	9990	9990	7
667	20241111	095600	114096450	9990	9990	9990	9990	1
668	20241111	095500	114086460	9990	9990	9990	9990	20
669	20241111	095400	113886660	10000	10000	10000	10000	100
670	20241111	095300	112886660	10000	9980	10010	9980	4
671	20241111	095200	112846680	9990	9980	10020	9960	56
672	20241111	095100	112287680	9960	9960	10040	9960	858
673	20241111	095000	103700240	9950	9950	9950	9950	1
674	20241111	094900	103690290	9960	9960	9960	9960	5
675	20241111	094800	103640490	9960	9960	9960	9960	12
676	20241111	094700	103520970	9960	9950	9960	9940	951
677	20241111	094600	94058680	9940	9950	9950	9940	33
678	20241111	094500	93730390	9960	9960	9960	9960	1
679	20241111	094400	93720430	9960	9990	9990	9960	263
680	20241111	094300	91094950	9990	10000	10000	9990	89
681	20241111	094200	90205770	10000	10040	10040	9990	1859
682	20241111	094100	71611020	10040	10040	10040	10040	0
683	20241111	094000	71611020	10040	10040	10040	10040	1
684	20241111	093900	71600980	10040	10040	10040	10040	2
685	20241111	093800	71580900	10040	10060	10060	10030	1026
686	20241111	093700	61275770	10060	10060	10060	10060	21
687	20241111	093600	61064510	10060	10060	10060	10060	0
688	20241111	093500	61064510	10060	10080	10080	10060	132
689	20241111	093400	59734000	10080	10080	10080	10080	0
690	20241111	093300	59734000	10080	10080	10080	10080	174
691	20241111	093200	57980080	10090	10090	10090	10090	1
692	20241111	093100	57969990	10060	10080	10090	10060	92
693	20241111	093000	57042680	10050	10080	10080	10050	45
694	20241111	092900	56589620	10070	10060	10080	10060	51
695	20241111	092800	56076130	10060	10060	10060	10060	6
696	20241111	092700	56015770	10050	10050	10090	10050	324
697	20241111	092600	52759520	10040	10050	10050	10040	10
698	20241111	092500	52659030	10040	10050	10050	10040	82
699	20241111	092400	51835120	10050	10050	10050	10050	42
700	20241111	092300	51413020	10050	10040	10050	10040	579
701	20241111	092200	45594170	10040	10080	10080	10040	1714
702	20241111	092100	28366180	10080	10100	10110	10080	94
703	20241111	092000	27418340	10100	10110	10110	10100	2
704	20241111	091900	27398130	10120	10120	10120	10120	0
705	20241111	091800	27398130	10120	10120	10120	10120	0
706	20241111	091700	27398130	10120	10130	10130	10110	10
707	20241111	091600	27296920	10120	10110	10130	10100	10
708	20241111	091500	27195790	10100	10100	10110	10060	161
709	20241111	091400	25572450	10130	10130	10130	10110	351
710	20241111	091300	22019190	10130	10130	10130	10130	0
711	20241111	091200	22019190	10130	10130	10130	10130	1
712	20241111	091100	22009060	10140	10140	10140	10140	1
713	20241111	091000	21998920	10140	10120	10140	10110	81
714	20241111	090900	21178890	10120	10120	10120	10110	63
715	20241111	090800	20541360	10110	10110	10110	10110	68
716	20241111	090700	19853880	10110	10120	10120	10100	144
717	20241111	090600	18398990	10120	10140	10140	10120	229
718	20241111	090500	16079830	10150	10160	10160	10150	11
719	20241111	090400	15968170	10160	10130	10160	10130	26
720	20241111	090300	15704160	10120	10160	10160	10120	417
721	20241111	090200	11476640	10160	10260	10260	10160	647
722	20241111	090100	4853670	10260	10260	10260	10260	0
723	20241111	090000	4853670	10260	10310	10310	10260	471