KissMeData/263860/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	205200	562306380	8900	8900	8900	8900	913
3	20241112	205100	562306380	8900	8900	8900	8900	0
4	20241112	205000	562306380	8900	8900	8900	8900	0
5	20241112	204900	562306380	8900	8900	8900	8900	0
6	20241112	204800	562306380	8900	8900	8900	8900	0
7	20241112	204700	562306380	8900	8900	8900	8900	0
8	20241112	204600	562306380	8900	8900	8900	8900	0
9	20241112	204500	562306380	8900	8900	8900	8900	0
10	20241112	204400	562306380	8900	8900	8900	8900	0
11	20241112	204300	562306380	8900	8900	8900	8900	0
12	20241112	204200	562306380	8900	8900	8900	8900	0
13	20241112	204100	562306380	8900	8900	8900	8900	0
14	20241112	204000	562306380	8900	8900	8900	8900	0
15	20241112	203900	562306380	8900	8900	8900	8900	0
16	20241112	203800	562306380	8900	8900	8900	8900	0
17	20241112	203700	562306380	8900	8900	8900	8900	0
18	20241112	203600	562306380	8900	8900	8900	8900	0
19	20241112	203500	562306380	8900	8900	8900	8900	0
20	20241112	203400	562306380	8900	8900	8900	8900	0
21	20241112	203300	562306380	8900	8900	8900	8900	0
22	20241112	203200	562306380	8900	8900	8900	8900	0
23	20241112	203100	562306380	8900	8900	8900	8900	0
24	20241112	203000	562306380	8900	8900	8900	8900	0
25	20241112	202900	562306380	8900	8900	8900	8900	0
26	20241112	202800	562306380	8900	8900	8900	8900	0
27	20241112	202700	562306380	8900	8900	8900	8900	0
28	20241112	202600	562306380	8900	8900	8900	8900	0
29	20241112	202500	562306380	8900	8900	8900	8900	0
30	20241112	202400	562306380	8900	8900	8900	8900	0
31	20241112	202300	562306380	8900	8900	8900	8900	0
32	20241112	202200	562306380	8900	8900	8900	8900	913
33	20241112	202100	562306380	8900	8900	8900	8900	0
34	20241112	202000	562306380	8900	8900	8900	8900	0
35	20241112	201900	562306380	8900	8900	8900	8900	0
36	20241112	201800	562306380	8900	8900	8900	8900	0
37	20241112	201700	562306380	8900	8900	8900	8900	0
38	20241112	201600	562306380	8900	8900	8900	8900	0
39	20241112	201500	562306380	8900	8900	8900	8900	0
40	20241112	201400	562306380	8900	8900	8900	8900	0
41	20241112	201300	562306380	8900	8900	8900	8900	0
42	20241112	201200	562306380	8900	8900	8900	8900	0
43	20241112	201100	562306380	8900	8900	8900	8900	0
44	20241112	201000	562306380	8900	8900	8900	8900	0
45	20241112	200900	562306380	8900	8900	8900	8900	0
46	20241112	200800	562306380	8900	8900	8900	8900	0
47	20241112	200700	562306380	8900	8900	8900	8900	0
48	20241112	200600	562306380	8900	8900	8900	8900	0
49	20241112	200500	562306380	8900	8900	8900	8900	0
50	20241112	200400	562306380	8900	8900	8900	8900	0
51	20241112	200300	562306380	8900	8900	8900	8900	0
52	20241112	200200	562306380	8900	8900	8900	8900	0
53	20241112	200100	562306380	8900	8900	8900	8900	0
54	20241112	200000	562306380	8900	8900	8900	8900	0
55	20241112	195900	562306380	8900	8900	8900	8900	0
56	20241112	195800	562306380	8900	8900	8900	8900	0
57	20241112	195700	562306380	8900	8900	8900	8900	0
58	20241112	195600	562306380	8900	8900	8900	8900	0
59	20241112	195500	562306380	8900	8900	8900	8900	0
60	20241112	195400	562306380	8900	8900	8900	8900	0
61	20241112	195300	562306380	8900	8900	8900	8900	0
62	20241112	195200	562306380	8900	8900	8900	8900	913
63	20241112	195100	562306380	8900	8900	8900	8900	0
64	20241112	195000	562306380	8900	8900	8900	8900	0
65	20241112	194900	562306380	8900	8900	8900	8900	0
66	20241112	194800	562306380	8900	8900	8900	8900	0
67	20241112	194700	562306380	8900	8900	8900	8900	0
68	20241112	194600	562306380	8900	8900	8900	8900	0
69	20241112	194500	562306380	8900	8900	8900	8900	0
70	20241112	194400	562306380	8900	8900	8900	8900	0
71	20241112	194300	562306380	8900	8900	8900	8900	0
72	20241112	194200	562306380	8900	8900	8900	8900	0
73	20241112	194100	562306380	8900	8900	8900	8900	0
74	20241112	194000	562306380	8900	8900	8900	8900	0
75	20241112	193900	562306380	8900	8900	8900	8900	0
76	20241112	193800	562306380	8900	8900	8900	8900	0
77	20241112	193700	562306380	8900	8900	8900	8900	0
78	20241112	193600	562306380	8900	8900	8900	8900	0
79	20241112	193500	562306380	8900	8900	8900	8900	0
80	20241112	193400	562306380	8900	8900	8900	8900	0
81	20241112	193300	562306380	8900	8900	8900	8900	0
82	20241112	193200	562306380	8900	8900	8900	8900	0
83	20241112	193100	562306380	8900	8900	8900	8900	0
84	20241112	193000	562306380	8900	8900	8900	8900	0
85	20241112	192900	562306380	8900	8900	8900	8900	0
86	20241112	192800	562306380	8900	8900	8900	8900	0
87	20241112	192700	562306380	8900	8900	8900	8900	0
88	20241112	192600	562306380	8900	8900	8900	8900	0
89	20241112	192500	562306380	8900	8900	8900	8900	0
90	20241112	192400	562306380	8900	8900	8900	8900	0
91	20241112	192300	562306380	8900	8900	8900	8900	0
92	20241112	192200	562306380	8900	8900	8900	8900	913
93	20241112	192100	562306380	8900	8900	8900	8900	0
94	20241112	192000	562306380	8900	8900	8900	8900	0
95	20241112	191900	562306380	8900	8900	8900	8900	0
96	20241112	191800	562306380	8900	8900	8900	8900	0
97	20241112	191700	562306380	8900	8900	8900	8900	0
98	20241112	191600	562306380	8900	8900	8900	8900	0
99	20241112	191500	562306380	8900	8900	8900	8900	0
100	20241112	191400	562306380	8900	8900	8900	8900	0
101	20241112	191300	562306380	8900	8900	8900	8900	0
102	20241112	191200	562306380	8900	8900	8900	8900	0
103	20241112	191100	562306380	8900	8900	8900	8900	0
104	20241112	191000	562306380	8900	8900	8900	8900	0
105	20241112	190900	562306380	8900	8900	8900	8900	0
106	20241112	190800	562306380	8900	8900	8900	8900	0
107	20241112	190700	562306380	8900	8900	8900	8900	0
108	20241112	190600	562306380	8900	8900	8900	8900	0
109	20241112	190500	562306380	8900	8900	8900	8900	0
110	20241112	190400	562306380	8900	8900	8900	8900	0
111	20241112	190300	562306380	8900	8900	8900	8900	0
112	20241112	190200	562306380	8900	8900	8900	8900	0
113	20241112	190100	562306380	8900	8900	8900	8900	0
114	20241112	190000	562306380	8900	8900	8900	8900	0
115	20241112	185900	562306380	8900	8900	8900	8900	0
116	20241112	185800	562306380	8900	8900	8900	8900	0
117	20241112	185700	562306380	8900	8900	8900	8900	0
118	20241112	185600	562306380	8900	8900	8900	8900	0
119	20241112	185500	562306380	8900	8900	8900	8900	0
120	20241112	185400	562306380	8900	8900	8900	8900	0
121	20241112	185300	562306380	8900	8900	8900	8900	0
122	20241112	185200	562306380	8900	8900	8900	8900	913
123	20241112	185100	562306380	8900	8900	8900	8900	0
124	20241112	185000	562306380	8900	8900	8900	8900	0
125	20241112	184900	562306380	8900	8900	8900	8900	0
126	20241112	184800	562306380	8900	8900	8900	8900	0
127	20241112	184700	562306380	8900	8900	8900	8900	0
128	20241112	184600	562306380	8900	8900	8900	8900	0
129	20241112	184500	562306380	8900	8900	8900	8900	0
130	20241112	184400	562306380	8900	8900	8900	8900	0
131	20241112	184300	562306380	8900	8900	8900	8900	0
132	20241112	184200	562306380	8900	8900	8900	8900	0
133	20241112	184100	562306380	8900	8900	8900	8900	0
134	20241112	184000	562306380	8900	8900	8900	8900	0
135	20241112	183900	562306380	8900	8900	8900	8900	0
136	20241112	183800	562306380	8900	8900	8900	8900	0
137	20241112	183700	562306380	8900	8900	8900	8900	0
138	20241112	183600	562306380	8900	8900	8900	8900	0
139	20241112	183500	562306380	8900	8900	8900	8900	0
140	20241112	183400	562306380	8900	8900	8900	8900	0
141	20241112	183300	562306380	8900	8900	8900	8900	0
142	20241112	183200	562306380	8900	8900	8900	8900	0
143	20241112	183100	562306380	8900	8900	8900	8900	0
144	20241112	183000	562306380	8900	8900	8900	8900	0
145	20241112	182900	562306380	8900	8900	8900	8900	0
146	20241112	182800	562306380	8900	8900	8900	8900	0
147	20241112	182700	562306380	8900	8900	8900	8900	0
148	20241112	182600	562306380	8900	8900	8900	8900	0
149	20241112	182500	562306380	8900	8900	8900	8900	0
150	20241112	182400	562306380	8900	8900	8900	8900	0
151	20241112	182300	562306380	8900	8900	8900	8900	0
152	20241112	182200	562306380	8900	8900	8900	8900	913
153	20241112	182100	562306380	8900	8900	8900	8900	0
154	20241112	182000	562306380	8900	8900	8900	8900	0
155	20241112	181900	562306380	8900	8900	8900	8900	0
156	20241112	181800	562306380	8900	8900	8900	8900	0
157	20241112	181700	562306380	8900	8900	8900	8900	0
158	20241112	181600	562306380	8900	8900	8900	8900	0
159	20241112	181500	562306380	8900	8900	8900	8900	0
160	20241112	181400	562306380	8900	8900	8900	8900	0
161	20241112	181300	562306380	8900	8900	8900	8900	0
162	20241112	181200	562306380	8900	8900	8900	8900	0
163	20241112	181100	562306380	8900	8900	8900	8900	0
164	20241112	181000	562306380	8900	8900	8900	8900	0
165	20241112	180900	562306380	8900	8900	8900	8900	0
166	20241112	180800	562306380	8900	8900	8900	8900	0
167	20241112	180700	562306380	8900	8900	8900	8900	0
168	20241112	180600	562306380	8900	8900	8900	8900	0
169	20241112	180500	562306380	8900	8900	8900	8900	0
170	20241112	180400	562306380	8900	8900	8900	8900	0
171	20241112	180300	562306380	8900	8900	8900	8900	0
172	20241112	180200	562306380	8900	8900	8900	8900	0
173	20241112	180100	562306380	8900	8900	8900	8900	0
174	20241112	180000	562306380	8900	8900	8900	8900	0
175	20241112	175900	562306380	8900	8900	8900	8900	0
176	20241112	175800	562306380	8900	8900	8900	8900	0
177	20241112	175700	562306380	8900	8900	8900	8900	0
178	20241112	175600	562306380	8900	8900	8900	8900	0
179	20241112	175500	562306380	8900	8900	8900	8900	0
180	20241112	175400	562306380	8900	8900	8900	8900	0
181	20241112	175300	562306380	8900	8900	8900	8900	0
182	20241112	175200	562306380	8900	8900	8900	8900	913
183	20241112	175100	562306380	8900	8900	8900	8900	0
184	20241112	175000	562306380	8900	8900	8900	8900	0
185	20241112	174900	562306380	8900	8900	8900	8900	0
186	20241112	174800	562306380	8900	8900	8900	8900	0
187	20241112	174700	562306380	8900	8900	8900	8900	0
188	20241112	174600	562306380	8900	8900	8900	8900	0
189	20241112	174500	562306380	8900	8900	8900	8900	0
190	20241112	174400	562306380	8900	8900	8900	8900	0
191	20241112	174300	562306380	8900	8900	8900	8900	0
192	20241112	174200	562306380	8900	8900	8900	8900	0
193	20241112	174100	562306380	8900	8900	8900	8900	0
194	20241112	174000	562306380	8900	8900	8900	8900	0
195	20241112	173900	562306380	8900	8900	8900	8900	0
196	20241112	173800	562306380	8900	8900	8900	8900	0
197	20241112	173700	562306380	8900	8900	8900	8900	0
198	20241112	173600	562306380	8900	8900	8900	8900	0
199	20241112	173500	562306380	8900	8900	8900	8900	0
200	20241112	173400	562306380	8900	8900	8900	8900	0
201	20241112	173300	562306380	8900	8900	8900	8900	0
202	20241112	173200	562306380	8900	8900	8900	8900	0
203	20241112	173100	562306380	8900	8900	8900	8900	0
204	20241112	173000	562306380	8900	8900	8900	8900	0
205	20241112	172900	562306380	8900	8900	8900	8900	0
206	20241112	172800	562306380	8900	8900	8900	8900	0
207	20241112	172700	562306380	8900	8900	8900	8900	0
208	20241112	172600	562306380	8900	8900	8900	8900	0
209	20241112	172500	562306380	8900	8900	8900	8900	0
210	20241112	172400	562306380	8900	8900	8900	8900	0
211	20241112	172300	562306380	8900	8900	8900	8900	0
212	20241112	172200	562306380	8900	8900	8900	8900	913
213	20241112	172100	562306380	8900	8900	8900	8900	0
214	20241112	172000	562306380	8900	8900	8900	8900	0
215	20241112	171900	562306380	8900	8900	8900	8900	0
216	20241112	171800	562306380	8900	8900	8900	8900	0
217	20241112	171700	562306380	8900	8900	8900	8900	0
218	20241112	171600	562306380	8900	8900	8900	8900	0
219	20241112	171500	562306380	8900	8900	8900	8900	0
220	20241112	171400	562306380	8900	8900	8900	8900	0
221	20241112	171300	562306380	8900	8900	8900	8900	0
222	20241112	171200	562306380	8900	8900	8900	8900	0
223	20241112	171100	562306380	8900	8900	8900	8900	0
224	20241112	171000	562306380	8900	8900	8900	8900	0
225	20241112	170900	562306380	8900	8900	8900	8900	0
226	20241112	170800	562306380	8900	8900	8900	8900	0
227	20241112	170700	562306380	8900	8900	8900	8900	0
228	20241112	170600	562306380	8900	8900	8900	8900	0
229	20241112	170500	562306380	8900	8900	8900	8900	0
230	20241112	170400	562306380	8900	8900	8900	8900	0
231	20241112	170300	562306380	8900	8900	8900	8900	0
232	20241112	170200	562306380	8900	8900	8900	8900	0
233	20241112	170100	562306380	8900	8900	8900	8900	0
234	20241112	170000	562306380	8900	8900	8900	8900	0
235	20241112	165900	562306380	8900	8900	8900	8900	0
236	20241112	165800	562306380	8900	8900	8900	8900	0
237	20241112	165700	562306380	8900	8900	8900	8900	0
238	20241112	165600	562306380	8900	8900	8900	8900	0
239	20241112	165500	562306380	8900	8900	8900	8900	0
240	20241112	165400	562306380	8900	8900	8900	8900	0
241	20241112	165300	562306380	8900	8900	8900	8900	0
242	20241112	165200	562306380	8900	8900	8900	8900	913
243	20241112	165100	562306380	8900	8900	8900	8900	0
244	20241112	165000	562306380	8900	8900	8900	8900	0
245	20241112	164900	562306380	8900	8900	8900	8900	0
246	20241112	164800	562306380	8900	8900	8900	8900	0
247	20241112	164700	562306380	8900	8900	8900	8900	0
248	20241112	164600	562306380	8900	8900	8900	8900	0
249	20241112	164500	562306380	8900	8900	8900	8900	0
250	20241112	164400	562306380	8900	8900	8900	8900	0
251	20241112	164300	562306380	8900	8900	8900	8900	0
252	20241112	164200	562306380	8900	8900	8900	8900	0
253	20241112	164100	562306380	8900	8900	8900	8900	0
254	20241112	164000	562306380	8900	8900	8900	8900	0
255	20241112	163900	562306380	8900	8900	8900	8900	0
256	20241112	163800	562306380	8900	8900	8900	8900	0
257	20241112	163700	562306380	8900	8900	8900	8900	0
258	20241112	163600	562306380	8900	8900	8900	8900	0
259	20241112	163500	562306380	8900	8900	8900	8900	0
260	20241112	163400	562306380	8900	8900	8900	8900	0
261	20241112	163300	562306380	8900	8900	8900	8900	0
262	20241112	163200	562306380	8900	8900	8900	8900	0
263	20241112	163100	562306380	8900	8900	8900	8900	0
264	20241112	163000	562306380	8900	8900	8900	8900	0
265	20241112	162900	562306380	8900	8900	8900	8900	0
266	20241112	162800	562306380	8900	8900	8900	8900	0
267	20241112	162700	562306380	8900	8900	8900	8900	0
268	20241112	162600	562306380	8900	8900	8900	8900	0
269	20241112	162500	562306380	8900	8900	8900	8900	0
270	20241112	162400	562306380	8900	8900	8900	8900	0
271	20241112	162300	562306380	8900	8900	8900	8900	0
272	20241112	162200	562306380	8900	8900	8900	8900	913
273	20241112	162100	562306380	8900	8900	8900	8900	0
274	20241112	162000	562306380	8900	8900	8900	8900	0
275	20241112	161900	562306380	8900	8900	8900	8900	0
276	20241112	161800	562306380	8900	8900	8900	8900	0
277	20241112	161700	562306380	8900	8900	8900	8900	0
278	20241112	161600	562306380	8900	8900	8900	8900	0
279	20241112	161500	562306380	8900	8900	8900	8900	0
280	20241112	161400	562306380	8900	8900	8900	8900	0
281	20241112	161300	562306380	8900	8900	8900	8900	0
282	20241112	161200	562306380	8900	8900	8900	8900	0
283	20241112	161100	562306380	8900	8900	8900	8900	0
284	20241112	161000	562306380	8900	8900	8900	8900	0
285	20241112	160900	562306380	8900	8900	8900	8900	0
286	20241112	160800	562306380	8900	8900	8900	8900	0
287	20241112	160700	562306380	8900	8900	8900	8900	0
288	20241112	160600	562306380	8900	8900	8900	8900	0
289	20241112	160500	562306380	8900	8900	8900	8900	0
290	20241112	160400	562306380	8900	8900	8900	8900	0
291	20241112	160300	562306380	8900	8900	8900	8900	0
292	20241112	160200	562306380	8900	8900	8900	8900	0
293	20241112	160100	562306380	8900	8900	8900	8900	0
294	20241112	160000	562306380	8900	8900	8900	8900	0
295	20241112	155900	562306380	8900	8900	8900	8900	0
296	20241112	155800	562306380	8900	8900	8900	8900	0
297	20241112	155700	562306380	8900	8900	8900	8900	0
298	20241112	155600	562306380	8900	8900	8900	8900	0
299	20241112	155500	562306380	8900	8900	8900	8900	0
300	20241112	155400	562306380	8900	8900	8900	8900	0
301	20241112	155300	562306380	8900	8900	8900	8900	0
302	20241112	155200	562306380	8900	8900	8900	8900	913
303	20241112	155100	562306380	8900	8900	8900	8900	0
304	20241112	155000	562306380	8900	8900	8900	8900	0
305	20241112	154900	562306380	8900	8900	8900	8900	0
306	20241112	154800	562306380	8900	8900	8900	8900	0
307	20241112	154700	562306380	8900	8900	8900	8900	0
308	20241112	154600	562306380	8900	8900	8900	8900	0
309	20241112	154500	562306380	8900	8900	8900	8900	0
310	20241112	154400	562306380	8900	8900	8900	8900	0
311	20241112	154300	562306380	8900	8900	8900	8900	0
312	20241112	154200	562306380	8900	8900	8900	8900	0
313	20241112	154100	562306380	8900	8900	8900	8900	0
314	20241112	154000	562306380	8900	8900	8900	8900	0
315	20241112	153900	562306380	8900	8900	8900	8900	0
316	20241112	153800	562306380	8900	8900	8900	8900	0
317	20241112	153700	562306380	8900	8900	8900	8900	0
318	20241112	153600	562306380	8900	8900	8900	8900	0
319	20241112	153500	562306380	8900	8900	8900	8900	0
320	20241112	153400	562306380	8900	8900	8900	8900	0
321	20241112	153300	562306380	8900	8900	8900	8900	0
322	20241112	153200	562306380	8900	8900	8900	8900	0
323	20241112	153100	562306380	8900	8900	8900	8900	0
324	20241112	153000	562306380	8900	8900	8900	8900	913
325	20241112	152900	554180680	8920	8920	8920	8920	0
326	20241112	152800	554180680	8920	8920	8920	8920	0
327	20241112	152700	554180680	8920	8920	8920	8920	0
328	20241112	152600	554180680	8920	8920	8920	8920	0
329	20241112	152500	554180680	8920	8920	8920	8920	0
330	20241112	152400	554180680	8920	8920	8920	8920	0
331	20241112	152300	554180680	8920	8920	8920	8920	0
332	20241112	152200	554180680	8920	8920	8920	8920	0
333	20241112	152100	554180680	8920	8920	8920	8920	0
334	20241112	152000	554180680	8920	8920	8920	8920	0
335	20241112	151900	554180680	8920	8910	8920	8910	151
336	20241112	151800	552834720	8920	8920	8920	8920	0
337	20241112	151700	552834720	8920	8920	8920	8920	15
338	20241112	151600	552700920	8890	8910	8910	8890	103
339	20241112	151500	551784950	8890	8890	8890	8890	9
340	20241112	151400	551704940	8880	8880	8880	8880	0
341	20241112	151300	551704940	8880	8880	8880	8880	225
342	20241112	151200	549706940	8890	8880	8890	8880	167
343	20241112	151100	548222350	8890	8890	8890	8890	200
344	20241112	151000	546444350	8880	8880	8880	8880	0
345	20241112	150900	546444350	8880	8880	8880	8880	2
346	20241112	150800	546426590	8880	8880	8880	8880	85
347	20241112	150700	545671790	8920	8920	8920	8920	0
348	20241112	150600	545671790	8920	8920	8920	8920	0
349	20241112	150500	545671790	8920	8920	8920	8920	0
350	20241112	150400	545671790	8920	8920	8920	8920	12
351	20241112	150300	545564750	8870	8870	8870	8870	0
352	20241112	150200	545564750	8870	8870	8870	8870	0
353	20241112	150100	545564750	8870	8870	8870	8870	0
354	20241112	150000	545564750	8870	8870	8870	8870	1
355	20241112	145900	545555880	8870	8880	8880	8870	65
356	20241112	145800	544979320	8930	8900	8930	8890	118
357	20241112	145700	543929490	8900	8900	8900	8900	41
358	20241112	145600	543564590	8900	8900	8900	8900	58
359	20241112	145500	543048390	8900	8900	8900	8900	0
360	20241112	145400	543048390	8900	8900	8900	8900	50
361	20241112	145300	542603390	8890	8870	8890	8860	735
362	20241112	145200	536088640	8870	8870	8870	8870	19
363	20241112	145100	535920110	8870	8860	8870	8850	1266
364	20241112	145000	524700850	8870	8890	8890	8870	798
365	20241112	144900	517614130	8890	8890	8890	8890	0
366	20241112	144800	517614130	8890	8890	8890	8890	0
367	20241112	144700	517614130	8890	8890	8890	8890	0
368	20241112	144600	517614130	8890	8890	8890	8890	58
369	20241112	144500	517098510	8890	8890	8890	8890	0
370	20241112	144400	517098510	8890	8890	8890	8890	0
371	20241112	144300	517098510	8890	8890	8890	8890	0
372	20241112	144200	517098510	8890	8890	8930	8890	115
373	20241112	144100	516076120	8890	8890	8890	8890	90
374	20241112	144000	515276020	8890	8890	8890	8890	0
375	20241112	143900	515276020	8890	8890	8890	8890	0
376	20241112	143800	515276020	8890	8890	8890	8890	0
377	20241112	143700	515276020	8890	8890	8890	8890	82
378	20241112	143600	514547040	8880	8880	8880	8880	0
379	20241112	143500	514547040	8880	8880	8880	8880	0
380	20241112	143400	514547040	8880	8880	8880	8880	0
381	20241112	143300	514547040	8880	8880	8880	8880	0
382	20241112	143200	514547040	8880	8930	8930	8880	874
383	20241112	143100	506770080	8940	8940	8940	8940	6
384	20241112	143000	506716440	8930	8940	8940	8930	116
385	20241112	142900	505679410	8950	8970	8970	8950	884
386	20241112	142800	497752830	8970	8970	8970	8970	360
387	20241112	142700	494523630	8970	8980	8980	8970	1046
388	20241112	142600	485131090	8980	8980	8980	8980	21
389	20241112	142500	484942510	8980	8980	8980	8980	4
390	20241112	142400	484906590	8980	8980	8980	8980	81
391	20241112	142300	484179210	8980	8980	8980	8980	0
392	20241112	142200	484179210	8980	8980	8980	8980	0
393	20241112	142100	484179210	8980	8980	8980	8980	0
394	20241112	142000	484179210	8980	8980	8980	8980	0
395	20241112	141900	484179210	8980	8980	8980	8980	74
396	20241112	141800	483514690	9010	9010	9010	9010	6
397	20241112	141700	483460630	9010	9000	9010	9000	26
398	20241112	141600	483226570	8980	8980	8980	8980	31
399	20241112	141500	482948190	8980	9000	9000	8980	70
400	20241112	141400	482319540	9000	9000	9000	9000	1
401	20241112	141300	482310540	9000	9000	9000	9000	0
402	20241112	141200	482310540	9000	9000	9000	9000	0
403	20241112	141100	482310540	9000	9000	9000	9000	0
404	20241112	141000	482310540	9000	9000	9000	9000	0
405	20241112	140900	482310540	9000	9000	9000	9000	0
406	20241112	140800	482310540	9000	9000	9000	9000	0
407	20241112	140700	482310540	9000	9000	9000	9000	124
408	20241112	140600	481194540	9000	9000	9000	9000	75
409	20241112	140500	480519540	9000	8980	9000	8980	167
410	20241112	140400	479017340	8980	8980	8980	8980	0
411	20241112	140300	479017340	8980	9000	9000	8980	347
412	20241112	140200	475900080	8970	8970	8970	8970	0
413	20241112	140100	475900080	8970	8980	8980	8970	259
414	20241112	140000	473576090	8970	8970	8970	8970	0
415	20241112	135900	473576090	8970	8970	8970	8970	0
416	20241112	135800	473576090	8970	8970	8970	8970	88
417	20241112	135700	472786730	9000	9000	9000	9000	0
418	20241112	135600	472786730	9000	8980	9000	8980	32
419	20241112	135500	472499330	9000	9000	9000	9000	15
420	20241112	135400	472364330	9000	9000	9000	9000	0
421	20241112	135300	472364330	9000	9000	9000	9000	13
422	20241112	135200	472247330	9000	9000	9000	9000	1
423	20241112	135100	472238330	8970	8960	9000	8960	407
424	20241112	135000	468588610	9000	9000	9000	9000	1
425	20241112	134900	468579610	8950	8950	8950	8950	200
426	20241112	134800	466789610	9010	8990	9010	8990	134
427	20241112	134700	465584870	9020	9010	9020	9010	400
428	20241112	134600	461976890	9000	8990	9000	8990	2078
429	20241112	134500	443285620	8950	8950	8950	8950	0
430	20241112	134400	443285620	8950	8960	8960	8950	63
431	20241112	134300	442721730	8960	8970	8970	8960	426
432	20241112	134200	438904640	8970	8970	8970	8970	428
433	20241112	134100	435065480	8950	8970	8970	8950	320
434	20241112	134000	432200140	8930	8930	8930	8930	56
435	20241112	133900	431700060	8970	8970	8970	8970	0
436	20241112	133800	431700060	8970	8970	8970	8970	1
437	20241112	133700	431691090	8970	8970	8970	8970	6
438	20241112	133600	431637270	8900	8900	8900	8900	72
439	20241112	133500	430996470	8970	8940	8970	8940	982
440	20241112	133400	422188620	8870	8870	8870	8870	0
441	20241112	133300	422188620	8870	8870	8870	8870	0
442	20241112	133200	422188620	8870	8870	8870	8870	0
443	20241112	133100	422188620	8870	8870	8870	8870	0
444	20241112	133000	422188620	8870	8880	8950	8870	96
445	20241112	132900	421336920	8880	8880	8880	8880	10
446	20241112	132800	421248120	8870	8870	8870	8870	0
447	20241112	132700	421248120	8870	8880	8880	8870	1600
448	20241112	132600	407050120	8890	8890	8890	8890	304
449	20241112	132500	404347560	8890	8890	8890	8890	61
450	20241112	132400	403805270	8900	8910	8910	8900	16
451	20241112	132300	403662860	9000	8980	9000	8980	200
452	20241112	132200	401863070	8980	8980	8980	8980	10
453	20241112	132100	401773270	8980	8970	8980	8970	7
454	20241112	132000	401710420	8870	8900	8990	8870	99
455	20241112	131900	400831320	8880	8930	8930	8880	21
456	20241112	131800	400644740	9000	8980	9010	8980	54
457	20241112	131700	400159240	8970	8970	8970	8970	4
458	20241112	131600	400123360	8880	8880	8880	8880	0
459	20241112	131500	400123360	8880	8880	8880	8880	58
460	20241112	131400	399608320	8890	8910	8990	8890	17
461	20241112	131300	399456970	8990	8930	8990	8900	20
462	20241112	131200	399278480	9010	9010	9010	9010	5
463	20241112	131100	399233430	9010	8930	9010	8930	330
464	20241112	131000	396264240	8880	8910	8910	8880	166
465	20241112	130900	394789950	8920	8920	8920	8920	2
466	20241112	130800	394772110	8890	8890	8910	8890	88
467	20241112	130700	393989570	8940	8900	8940	8900	10
468	20241112	130600	393900370	8970	8970	8970	8970	5
469	20241112	130500	393855520	8880	8910	8910	8880	145
470	20241112	130400	392567880	9000	8930	9000	8930	212
471	20241112	130300	390668550	8870	8870	8870	8870	0
472	20241112	130200	390668550	8870	8870	8870	8870	0
473	20241112	130100	390668550	8870	8900	8900	8870	590
474	20241112	130000	385434460	8900	8960	8960	8900	1083
475	20241112	125900	375773300	8960	8960	8960	8960	0
476	20241112	125800	375773300	8960	8960	8960	8960	20
477	20241112	125700	375594100	9020	9020	9020	9020	0
478	20241112	125600	375594100	9020	8940	9020	8940	215
479	20241112	125500	373656400	8950	8950	8950	8950	179
480	20241112	125400	372054350	8970	8990	8990	8970	19
481	20241112	125300	371883860	8990	9000	9000	8990	114
482	20241112	125200	370857890	9000	9000	9000	9000	10
483	20241112	125100	370767890	9000	9000	9000	9000	4
484	20241112	125000	370731890	9050	9050	9050	9050	0
485	20241112	124900	370731890	9050	9020	9050	9020	1057
486	20241112	124800	361179640	9030	9030	9030	9030	0
487	20241112	124700	361179640	9030	9030	9030	9030	0
488	20241112	124600	361179640	9030	9010	9030	9010	151
489	20241112	124500	359816650	9000	8910	9000	8910	864
490	20241112	124400	352062450	8960	8960	8960	8960	0
491	20241112	124300	352062450	8960	8960	8960	8960	1
492	20241112	124200	352053490	8900	8900	8900	8900	0
493	20241112	124100	352053490	8900	8920	8920	8900	853
494	20241112	124000	344452870	8920	8920	8920	8920	20
495	20241112	123900	344274470	8930	8930	8930	8930	10
496	20241112	123800	344185170	8910	8950	8950	8910	500
497	20241112	123700	339725500	8960	8980	9000	8960	54
498	20241112	123600	339241320	8980	8980	8980	8970	33
499	20241112	123500	338945040	9030	9030	9030	9030	1
500	20241112	123400	338936010	9000	9000	9000	9000	3
501	20241112	123300	338909010	9030	9000	9030	8980	327
502	20241112	123200	335966450	9030	9030	9030	9030	0
503	20241112	123100	335966450	9030	9030	9030	9030	0
504	20241112	123000	335966450	9030	9020	9030	9020	10
505	20241112	122900	335876180	9030	9030	9030	9030	0
506	20241112	122800	335876180	9030	9030	9030	9030	0
507	20241112	122700	335876180	9030	9030	9030	9000	97
508	20241112	122600	335003120	8990	8990	8990	8990	78
509	20241112	122500	334301900	8990	8990	8990	8990	0
510	20241112	122400	334301900	8990	8990	8990	8990	11
511	20241112	122300	334203010	9030	8980	9040	8980	21
512	20241112	122200	334013330	8980	8980	8980	8980	94
513	20241112	122100	333169210	8980	8980	8980	8980	0
514	20241112	122000	333169210	8980	9010	9010	8980	441
515	20241112	121900	329201740	9010	9010	9010	9010	48
516	20241112	121800	328769260	9010	9010	9010	9010	0
517	20241112	121700	328769260	9010	9010	9010	9010	55
518	20241112	121600	328273710	9050	9050	9050	9050	55
519	20241112	121500	327775960	9020	9020	9020	9020	0
520	20241112	121400	327775960	9020	9020	9020	9020	52
521	20241112	121300	327306920	9000	9000	9000	9000	9
522	20241112	121200	327225920	9000	9020	9020	9000	100
523	20241112	121100	326324920	9060	9020	9060	9020	137
524	20241112	121000	325087700	9020	9020	9020	9020	200
525	20241112	120900	323283700	9060	9060	9060	9060	0
526	20241112	120800	323283700	9060	9060	9060	9060	1
527	20241112	120700	323274640	9060	9060	9060	9060	0
528	20241112	120600	323274640	9060	9030	9060	9030	140
529	20241112	120500	322010290	9030	9030	9030	9030	113
530	20241112	120400	320989900	9030	9030	9030	9030	448
531	20241112	120300	316944460	9020	9020	9020	9020	0
532	20241112	120200	316944460	9020	9020	9020	9020	0
533	20241112	120100	316944460	9020	9020	9020	9020	65
534	20241112	120000	316358160	9030	9030	9030	9030	10
535	20241112	115900	316267860	9030	9030	9030	9030	100
536	20241112	115800	315364860	9030	9030	9030	9030	500
537	20241112	115700	310849860	9030	9030	9030	9030	0
538	20241112	115600	310849860	9030	9030	9030	9030	0
539	20241112	115500	310849860	9030	9030	9030	9030	7
540	20241112	115400	310786650	9030	9030	9030	9030	15
541	20241112	115300	310651200	9030	9000	9030	9000	722
542	20241112	115200	304150560	9000	9080	9080	8990	4089
543	20241112	115100	267232030	9130	9100	9130	9080	1044
544	20241112	115000	257736390	9120	9120	9120	9120	0
545	20241112	114900	257736390	9120	9120	9120	9120	95
546	20241112	114800	256869990	9120	9120	9120	9120	39
547	20241112	114700	256514310	9120	9120	9120	9120	3
548	20241112	114600	256486950	9120	9120	9120	9120	10
549	20241112	114500	256395750	9100	9100	9100	9100	0
550	20241112	114400	256395750	9100	9100	9100	9100	64
551	20241112	114300	255813350	9100	9100	9100	9100	0
552	20241112	114200	255813350	9100	9100	9100	9100	0
553	20241112	114100	255813350	9100	9100	9100	9100	0
554	20241112	114000	255813350	9100	9100	9100	9100	55
555	20241112	113900	255312850	9100	9100	9100	9100	30
556	20241112	113800	255039850	9100	9110	9110	9100	66
557	20241112	113700	254438950	9130	9130	9130	9130	50
558	20241112	113600	253982450	9100	9100	9100	9100	53
559	20241112	113500	253500150	9110	9110	9110	9110	5
560	20241112	113400	253454600	9110	9100	9130	9100	216
561	20241112	113300	251488720	9110	9110	9110	9110	1
562	20241112	113200	251479610	9110	9110	9110	9110	0
563	20241112	113100	251479610	9110	9110	9110	9110	115
564	20241112	113000	250431960	9110	9110	9110	9110	0
565	20241112	112900	250431960	9110	9110	9110	9110	56
566	20241112	112800	249921800	9140	9130	9140	9110	7
567	20241112	112700	249857890	9110	9110	9110	9110	0
568	20241112	112600	249857890	9110	9130	9130	9110	91
569	20241112	112500	249028780	9110	9110	9110	9110	0
570	20241112	112400	249028780	9110	9110	9110	9110	0
571	20241112	112300	249028780	9110	9110	9110	9110	0
572	20241112	112200	249028780	9110	9110	9110	9110	55
573	20241112	112100	248527730	9110	9110	9110	9110	100
574	20241112	112000	247616730	9110	9120	9120	9110	141
575	20241112	111900	246331210	9120	9120	9120	9120	52
576	20241112	111800	245856970	9130	9130	9130	9130	263
577	20241112	111700	243455780	9140	9130	9140	9130	80
578	20241112	111600	242725300	9130	9130	9130	9130	51
579	20241112	111500	242259670	9130	9130	9130	9130	0
580	20241112	111400	242259670	9130	9130	9130	9130	0
581	20241112	111300	242259670	9130	9130	9130	9130	51
582	20241112	111200	241794040	9160	9160	9160	9160	500
583	20241112	111100	237214040	9120	9120	9120	9120	0
584	20241112	111000	237214040	9120	9120	9120	9120	0
585	20241112	110900	237214040	9120	9120	9120	9120	56
586	20241112	110800	236703320	9120	9120	9120	9120	0
587	20241112	110700	236703320	9120	9120	9120	9120	0
588	20241112	110600	236703320	9120	9120	9120	9120	51
589	20241112	110500	236238200	9160	9150	9160	9150	300
590	20241112	110400	233490700	9120	9120	9120	9120	0
591	20241112	110300	233490700	9120	9130	9130	9120	552
592	20241112	110200	228451770	9160	9160	9160	9160	0
593	20241112	110100	228451770	9160	9130	9160	9130	11
594	20241112	110000	228351310	9130	9130	9130	9130	73
595	20241112	105900	227684820	9130	9130	9130	9130	81
596	20241112	105800	226945290	9140	9150	9150	9140	101
597	20241112	105700	226021650	9160	9160	9160	9160	40
598	20241112	105600	225655250	9160	9160	9160	9160	215
599	20241112	105500	223685850	9190	9190	9190	9190	0
600	20241112	105400	223685850	9190	9180	9190	9160	1245
601	20241112	105300	212259290	9190	9190	9190	9190	0
602	20241112	105200	212259290	9190	9200	9200	9190	22
603	20241112	105100	212056910	9200	9200	9200	9200	6
604	20241112	105000	212001710	9200	9200	9200	9200	32
605	20241112	104900	211707310	9200	9200	9200	9200	772
606	20241112	104800	204604910	9200	9160	9200	9160	61
607	20241112	104700	204046110	9200	9200	9200	9200	120
608	20241112	104600	202942110	9200	9200	9200	9200	10
609	20241112	104500	202850110	9200	9200	9200	9200	0
610	20241112	104400	202850110	9200	9200	9200	9200	100
611	20241112	104300	201930110	9170	9150	9180	9150	1904
612	20241112	104200	184468810	9150	9130	9150	9130	572
613	20241112	104100	179236450	9140	9140	9140	9140	50
614	20241112	104000	178779450	9150	9150	9150	9150	0
615	20241112	103900	178779450	9150	9130	9150	9130	169
616	20241112	103800	177234740	9130	9110	9130	9110	102
617	20241112	103700	176304500	9110	9110	9110	9110	54
618	20241112	103600	175812560	9120	9120	9120	9120	10
619	20241112	103500	175721360	9110	9110	9110	9110	0
620	20241112	103400	175721360	9110	9150	9150	9110	509
621	20241112	103300	171071590	9160	9170	9170	9160	15
622	20241112	103200	170934140	9180	9200	9200	9180	12
623	20241112	103100	170823880	9160	9160	9160	9160	217
624	20241112	103000	168836160	9160	9160	9160	9160	84
625	20241112	102900	168066720	9160	9160	9160	9160	0
626	20241112	102800	168066720	9160	9160	9160	9160	0
627	20241112	102700	168066720	9160	9170	9170	9160	64
628	20241112	102600	167480460	9210	9210	9210	9210	0
629	20241112	102500	167480460	9210	9200	9210	9200	66
630	20241112	102400	166872730	9160	9160	9160	9160	85
631	20241112	102300	166094130	9160	9160	9160	9160	299
632	20241112	102200	163355290	9160	9160	9160	9160	0
633	20241112	102100	163355290	9160	9170	9170	9160	102
634	20241112	102000	162420850	9260	9270	9270	9260	344
635	20241112	101900	159235210	9270	9270	9270	9270	246
636	20241112	101800	156954790	9260	9260	9260	9260	59
637	20241112	101700	156408450	9260	9260	9260	9260	324
638	20241112	101600	153408210	9250	9240	9250	9230	429
639	20241112	101500	149443310	9250	9250	9250	9250	0
640	20241112	101400	149443310	9250	9210	9250	9210	406
641	20241112	101300	145698060	9220	9210	9220	9150	283
642	20241112	101200	143092930	9210	9180	9210	9140	339
643	20241112	101100	139974000	9190	9190	9190	9190	2
644	20241112	101000	139955620	9210	9160	9210	9130	294
645	20241112	100900	137262240	9200	9200	9200	9200	0
646	20241112	100800	137262240	9200	9200	9200	9200	0
647	20241112	100700	137262240	9200	9130	9200	9130	155
648	20241112	100600	135842260	9200	9200	9200	9200	2
649	20241112	100500	135823860	9140	9150	9150	9140	44
650	20241112	100400	135421570	9150	9150	9150	9150	20
651	20241112	100300	135238570	9200	9200	9200	9200	0
652	20241112	100200	135238570	9200	9200	9200	9200	1
653	20241112	100100	135229370	9140	9160	9160	9140	271
654	20241112	100000	132752400	9200	9200	9200	9200	1
655	20241112	095900	132743200	9140	9270	9270	9140	994
656	20241112	095800	123644550	9190	9220	9270	9190	725
657	20241112	095700	116970220	9230	9240	9240	9230	54
658	20241112	095600	116471780	9240	9250	9250	9240	416
659	20241112	095500	112626810	9250	9250	9250	9250	56
660	20241112	095400	112108810	9260	9260	9260	9260	297
661	20241112	095300	109358590	9250	9250	9250	9250	73
662	20241112	095200	108683340	9260	9260	9260	9260	1000
663	20241112	095100	99423340	9260	9270	9270	9260	626
664	20241112	095000	93622830	9290	9290	9290	9290	0
665	20241112	094900	93622830	9290	9290	9290	9290	5
666	20241112	094800	93576380	9310	9310	9310	9310	0
667	20241112	094700	93576380	9310	9310	9310	9310	0
668	20241112	094600	93576380	9310	9280	9310	9270	209
669	20241112	094500	91636750	9290	9290	9290	9290	0
670	20241112	094400	91636750	9290	9290	9290	9290	0
671	20241112	094300	91636750	9290	9280	9290	9270	712
672	20241112	094200	85026300	9290	9290	9290	9270	60
673	20241112	094100	84469950	9280	9290	9290	9280	96
674	20241112	094000	83578950	9300	9300	9300	9300	20
675	20241112	093900	83392950	9340	9320	9340	9320	87
676	20241112	093800	82581630	9320	9290	9320	9280	304
677	20241112	093700	79758600	9290	9300	9300	9290	261
678	20241112	093600	77333400	9340	9340	9340	9340	1
679	20241112	093500	77324060	9300	9350	9350	9300	128
680	20241112	093400	76133610	9350	9280	9350	9280	272
681	20241112	093300	73601520	9340	9350	9350	9280	104
682	20241112	093200	72636120	9390	9390	9390	9390	0
683	20241112	093100	72636120	9390	9280	9390	9280	2460
684	20241112	093000	49807210	9280	9310	9310	9280	317
685	20241112	092900	46860620	9420	9310	9420	9300	75
686	20241112	092800	46162990	9420	9420	9420	9310	15
687	20241112	092700	46022880	9340	9300	9340	9300	68
688	20241112	092600	45390440	9310	9430	9430	9310	26
689	20241112	092500	45147420	9430	9430	9430	9430	0
690	20241112	092400	45147420	9430	9300	9430	9300	92
691	20241112	092300	44288580	9420	9360	9420	9300	606
692	20241112	092200	38624100	9430	9420	9430	9420	3
693	20241112	092100	38595830	9360	9360	9360	9360	74
694	20241112	092000	37903190	9360	9420	9430	9360	73
695	20241112	091900	37219410	9360	9360	9360	9360	60
696	20241112	091800	36657810	9430	9420	9430	9350	68
697	20241112	091700	36021290	9360	9360	9370	9360	56
698	20241112	091600	35497030	9430	9390	9430	9350	393
699	20241112	091500	31816840	9400	9410	9410	9400	875
700	20241112	091400	23584250	9410	9410	9410	9410	150
701	20241112	091300	22172750	9410	9410	9410	9410	0
702	20241112	091200	22172750	9410	9410	9410	9410	91
703	20241112	091100	21316440	9400	9430	9430	9400	565
704	20241112	091000	16000950	9430	9440	9440	9430	930
705	20241112	090900	7221790	9460	9460	9460	9460	5
706	20241112	090800	7174490	9460	9410	9460	9410	181
707	20241112	090700	5463730	9410	9410	9410	9410	0
708	20241112	090600	5463730	9410	9450	9450	9410	333
709	20241112	090500	2322500	9450	9460	9460	9450	18
710	20241112	090400	2152380	9460	9500	9500	9460	21
711	20241112	090300	1953600	9500	9500	9500	9500	0
712	20241112	090200	1953600	9500	9500	9500	9500	10
713	20241112	090100	1858600	9510	9520	9520	9510	71
714	20241112	090000	1182690	9510	9520	9540	9510	124