KissMeData/101730/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200600	3294028770	9130	9130	9130	9130	4878
3	20241112	200500	3294028770	9130	9130	9130	9130	0
4	20241112	200400	3294028770	9130	9130	9130	9130	0
5	20241112	200300	3294028770	9130	9130	9130	9130	0
6	20241112	200200	3294028770	9130	9130	9130	9130	0
7	20241112	200100	3294028770	9130	9130	9130	9130	0
8	20241112	200000	3294028770	9130	9130	9130	9130	0
9	20241112	195900	3294028770	9130	9130	9130	9130	0
10	20241112	195800	3294028770	9130	9130	9130	9130	0
11	20241112	195700	3294028770	9130	9130	9130	9130	0
12	20241112	195600	3294028770	9130	9130	9130	9130	0
13	20241112	195500	3294028770	9130	9130	9130	9130	0
14	20241112	195400	3294028770	9130	9130	9130	9130	0
15	20241112	195300	3294028770	9130	9130	9130	9130	0
16	20241112	195200	3294028770	9130	9130	9130	9130	0
17	20241112	195100	3294028770	9130	9130	9130	9130	0
18	20241112	195000	3294028770	9130	9130	9130	9130	0
19	20241112	194900	3294028770	9130	9130	9130	9130	0
20	20241112	194800	3294028770	9130	9130	9130	9130	0
21	20241112	194700	3294028770	9130	9130	9130	9130	0
22	20241112	194600	3294028770	9130	9130	9130	9130	0
23	20241112	194500	3294028770	9130	9130	9130	9130	0
24	20241112	194400	3294028770	9130	9130	9130	9130	0
25	20241112	194300	3294028770	9130	9130	9130	9130	0
26	20241112	194200	3294028770	9130	9130	9130	9130	0
27	20241112	194100	3294028770	9130	9130	9130	9130	0
28	20241112	194000	3294028770	9130	9130	9130	9130	0
29	20241112	193900	3294028770	9130	9130	9130	9130	0
30	20241112	193800	3294028770	9130	9130	9130	9130	0
31	20241112	193700	3294028770	9130	9130	9130	9130	0
32	20241112	193600	3294028770	9130	9130	9130	9130	4878
33	20241112	193500	3294028770	9130	9130	9130	9130	0
34	20241112	193400	3294028770	9130	9130	9130	9130	0
35	20241112	193300	3294028770	9130	9130	9130	9130	0
36	20241112	193200	3294028770	9130	9130	9130	9130	0
37	20241112	193100	3294028770	9130	9130	9130	9130	0
38	20241112	193000	3294028770	9130	9130	9130	9130	0
39	20241112	192900	3294028770	9130	9130	9130	9130	0
40	20241112	192800	3294028770	9130	9130	9130	9130	0
41	20241112	192700	3294028770	9130	9130	9130	9130	0
42	20241112	192600	3294028770	9130	9130	9130	9130	0
43	20241112	192500	3294028770	9130	9130	9130	9130	0
44	20241112	192400	3294028770	9130	9130	9130	9130	0
45	20241112	192300	3294028770	9130	9130	9130	9130	0
46	20241112	192200	3294028770	9130	9130	9130	9130	0
47	20241112	192100	3294028770	9130	9130	9130	9130	0
48	20241112	192000	3294028770	9130	9130	9130	9130	0
49	20241112	191900	3294028770	9130	9130	9130	9130	0
50	20241112	191800	3294028770	9130	9130	9130	9130	0
51	20241112	191700	3294028770	9130	9130	9130	9130	0
52	20241112	191600	3294028770	9130	9130	9130	9130	0
53	20241112	191500	3294028770	9130	9130	9130	9130	0
54	20241112	191400	3294028770	9130	9130	9130	9130	0
55	20241112	191300	3294028770	9130	9130	9130	9130	0
56	20241112	191200	3294028770	9130	9130	9130	9130	0
57	20241112	191100	3294028770	9130	9130	9130	9130	0
58	20241112	191000	3294028770	9130	9130	9130	9130	0
59	20241112	190900	3294028770	9130	9130	9130	9130	0
60	20241112	190800	3294028770	9130	9130	9130	9130	0
61	20241112	190700	3294028770	9130	9130	9130	9130	0
62	20241112	190600	3294028770	9130	9130	9130	9130	4878
63	20241112	190500	3294028770	9130	9130	9130	9130	0
64	20241112	190400	3294028770	9130	9130	9130	9130	0
65	20241112	190300	3294028770	9130	9130	9130	9130	0
66	20241112	190200	3294028770	9130	9130	9130	9130	0
67	20241112	190100	3294028770	9130	9130	9130	9130	0
68	20241112	190000	3294028770	9130	9130	9130	9130	0
69	20241112	185900	3294028770	9130	9130	9130	9130	0
70	20241112	185800	3294028770	9130	9130	9130	9130	0
71	20241112	185700	3294028770	9130	9130	9130	9130	0
72	20241112	185600	3294028770	9130	9130	9130	9130	0
73	20241112	185500	3294028770	9130	9130	9130	9130	0
74	20241112	185400	3294028770	9130	9130	9130	9130	0
75	20241112	185300	3294028770	9130	9130	9130	9130	0
76	20241112	185200	3294028770	9130	9130	9130	9130	0
77	20241112	185100	3294028770	9130	9130	9130	9130	0
78	20241112	185000	3294028770	9130	9130	9130	9130	0
79	20241112	184900	3294028770	9130	9130	9130	9130	0
80	20241112	184800	3294028770	9130	9130	9130	9130	0
81	20241112	184700	3294028770	9130	9130	9130	9130	0
82	20241112	184600	3294028770	9130	9130	9130	9130	0
83	20241112	184500	3294028770	9130	9130	9130	9130	0
84	20241112	184400	3294028770	9130	9130	9130	9130	0
85	20241112	184300	3294028770	9130	9130	9130	9130	0
86	20241112	184200	3294028770	9130	9130	9130	9130	0
87	20241112	184100	3294028770	9130	9130	9130	9130	0
88	20241112	184000	3294028770	9130	9130	9130	9130	0
89	20241112	183900	3294028770	9130	9130	9130	9130	0
90	20241112	183800	3294028770	9130	9130	9130	9130	0
91	20241112	183700	3294028770	9130	9130	9130	9130	0
92	20241112	183600	3294028770	9130	9130	9130	9130	4878
93	20241112	183500	3294028770	9130	9130	9130	9130	0
94	20241112	183400	3294028770	9130	9130	9130	9130	0
95	20241112	183300	3294028770	9130	9130	9130	9130	0
96	20241112	183200	3294028770	9130	9130	9130	9130	0
97	20241112	183100	3294028770	9130	9130	9130	9130	0
98	20241112	183000	3294028770	9130	9130	9130	9130	0
99	20241112	182900	3294028770	9130	9130	9130	9130	0
100	20241112	182800	3294028770	9130	9130	9130	9130	0
101	20241112	182700	3294028770	9130	9130	9130	9130	0
102	20241112	182600	3294028770	9130	9130	9130	9130	0
103	20241112	182500	3294028770	9130	9130	9130	9130	0
104	20241112	182400	3294028770	9130	9130	9130	9130	0
105	20241112	182300	3294028770	9130	9130	9130	9130	0
106	20241112	182200	3294028770	9130	9130	9130	9130	0
107	20241112	182100	3294028770	9130	9130	9130	9130	0
108	20241112	182000	3294028770	9130	9130	9130	9130	0
109	20241112	181900	3294028770	9130	9130	9130	9130	0
110	20241112	181800	3294028770	9130	9130	9130	9130	0
111	20241112	181700	3294028770	9130	9130	9130	9130	0
112	20241112	181600	3294028770	9130	9130	9130	9130	0
113	20241112	181500	3294028770	9130	9130	9130	9130	0
114	20241112	181400	3294028770	9130	9130	9130	9130	0
115	20241112	181300	3294028770	9130	9130	9130	9130	0
116	20241112	181200	3294028770	9130	9130	9130	9130	0
117	20241112	181100	3294028770	9130	9130	9130	9130	0
118	20241112	181000	3294028770	9130	9130	9130	9130	0
119	20241112	180900	3294028770	9130	9130	9130	9130	0
120	20241112	180800	3294028770	9130	9130	9130	9130	0
121	20241112	180700	3294028770	9130	9130	9130	9130	0
122	20241112	180600	3294028770	9130	9130	9130	9130	4878
123	20241112	180500	3294028770	9130	9130	9130	9130	0
124	20241112	180400	3294028770	9130	9130	9130	9130	0
125	20241112	180300	3294028770	9130	9130	9130	9130	0
126	20241112	180200	3294028770	9130	9130	9130	9130	0
127	20241112	180100	3294028770	9130	9130	9130	9130	0
128	20241112	180000	3294028770	9130	9130	9130	9130	0
129	20241112	175900	3294028770	9130	9130	9130	9130	0
130	20241112	175800	3294028770	9130	9130	9130	9130	0
131	20241112	175700	3294028770	9130	9130	9130	9130	0
132	20241112	175600	3294028770	9130	9130	9130	9130	0
133	20241112	175500	3294028770	9130	9130	9130	9130	0
134	20241112	175400	3294028770	9130	9130	9130	9130	0
135	20241112	175300	3294028770	9130	9130	9130	9130	0
136	20241112	175200	3294028770	9130	9130	9130	9130	0
137	20241112	175100	3294028770	9130	9130	9130	9130	0
138	20241112	175000	3294028770	9130	9130	9130	9130	0
139	20241112	174900	3294028770	9130	9130	9130	9130	0
140	20241112	174800	3294028770	9130	9130	9130	9130	0
141	20241112	174700	3294028770	9130	9130	9130	9130	0
142	20241112	174600	3294028770	9130	9130	9130	9130	0
143	20241112	174500	3294028770	9130	9130	9130	9130	0
144	20241112	174400	3294028770	9130	9130	9130	9130	0
145	20241112	174300	3294028770	9130	9130	9130	9130	0
146	20241112	174200	3294028770	9130	9130	9130	9130	0
147	20241112	174100	3294028770	9130	9130	9130	9130	0
148	20241112	174000	3294028770	9130	9130	9130	9130	0
149	20241112	173900	3294028770	9130	9130	9130	9130	0
150	20241112	173800	3294028770	9130	9130	9130	9130	0
151	20241112	173700	3294028770	9130	9130	9130	9130	0
152	20241112	173600	3294028770	9130	9130	9130	9130	4878
153	20241112	173500	3294028770	9130	9130	9130	9130	0
154	20241112	173400	3294028770	9130	9130	9130	9130	0
155	20241112	173300	3294028770	9130	9130	9130	9130	0
156	20241112	173200	3294028770	9130	9130	9130	9130	0
157	20241112	173100	3294028770	9130	9130	9130	9130	0
158	20241112	173000	3294028770	9130	9130	9130	9130	0
159	20241112	172900	3294028770	9130	9130	9130	9130	0
160	20241112	172800	3294028770	9130	9130	9130	9130	0
161	20241112	172700	3294028770	9130	9130	9130	9130	0
162	20241112	172600	3294028770	9130	9130	9130	9130	0
163	20241112	172500	3294028770	9130	9130	9130	9130	0
164	20241112	172400	3294028770	9130	9130	9130	9130	0
165	20241112	172300	3294028770	9130	9130	9130	9130	0
166	20241112	172200	3294028770	9130	9130	9130	9130	0
167	20241112	172100	3294028770	9130	9130	9130	9130	0
168	20241112	172000	3294028770	9130	9130	9130	9130	0
169	20241112	171900	3294028770	9130	9130	9130	9130	0
170	20241112	171800	3294028770	9130	9130	9130	9130	0
171	20241112	171700	3294028770	9130	9130	9130	9130	0
172	20241112	171600	3294028770	9130	9130	9130	9130	0
173	20241112	171500	3294028770	9130	9130	9130	9130	0
174	20241112	171400	3294028770	9130	9130	9130	9130	0
175	20241112	171300	3294028770	9130	9130	9130	9130	0
176	20241112	171200	3294028770	9130	9130	9130	9130	0
177	20241112	171100	3294028770	9130	9130	9130	9130	0
178	20241112	171000	3294028770	9130	9130	9130	9130	0
179	20241112	170900	3294028770	9130	9130	9130	9130	0
180	20241112	170800	3294028770	9130	9130	9130	9130	0
181	20241112	170700	3294028770	9130	9130	9130	9130	0
182	20241112	170600	3294028770	9130	9130	9130	9130	4878
183	20241112	170500	3294028770	9130	9130	9130	9130	0
184	20241112	170400	3294028770	9130	9130	9130	9130	0
185	20241112	170300	3294028770	9130	9130	9130	9130	0
186	20241112	170200	3294028770	9130	9130	9130	9130	0
187	20241112	170100	3294028770	9130	9130	9130	9130	0
188	20241112	170000	3294028770	9130	9130	9130	9130	0
189	20241112	165900	3294028770	9130	9130	9130	9130	0
190	20241112	165800	3294028770	9130	9130	9130	9130	0
191	20241112	165700	3294028770	9130	9130	9130	9130	0
192	20241112	165600	3294028770	9130	9130	9130	9130	0
193	20241112	165500	3294028770	9130	9130	9130	9130	0
194	20241112	165400	3294028770	9130	9130	9130	9130	0
195	20241112	165300	3294028770	9130	9130	9130	9130	0
196	20241112	165200	3294028770	9130	9130	9130	9130	0
197	20241112	165100	3294028770	9130	9130	9130	9130	0
198	20241112	165000	3294028770	9130	9130	9130	9130	0
199	20241112	164900	3294028770	9130	9130	9130	9130	0
200	20241112	164800	3294028770	9130	9130	9130	9130	0
201	20241112	164700	3294028770	9130	9130	9130	9130	0
202	20241112	164600	3294028770	9130	9130	9130	9130	0
203	20241112	164500	3294028770	9130	9130	9130	9130	0
204	20241112	164400	3294028770	9130	9130	9130	9130	0
205	20241112	164300	3294028770	9130	9130	9130	9130	0
206	20241112	164200	3294028770	9130	9130	9130	9130	0
207	20241112	164100	3294028770	9130	9130	9130	9130	0
208	20241112	164000	3294028770	9130	9130	9130	9130	0
209	20241112	163900	3294028770	9130	9130	9130	9130	0
210	20241112	163800	3294028770	9130	9130	9130	9130	0
211	20241112	163700	3294028770	9130	9130	9130	9130	0
212	20241112	163600	3294028770	9130	9130	9130	9130	4878
213	20241112	163500	3294028770	9130	9130	9130	9130	0
214	20241112	163400	3294028770	9130	9130	9130	9130	0
215	20241112	163300	3294028770	9130	9130	9130	9130	0
216	20241112	163200	3294028770	9130	9130	9130	9130	0
217	20241112	163100	3294028770	9130	9130	9130	9130	0
218	20241112	163000	3294028770	9130	9130	9130	9130	0
219	20241112	162900	3294028770	9130	9130	9130	9130	0
220	20241112	162800	3294028770	9130	9130	9130	9130	0
221	20241112	162700	3294028770	9130	9130	9130	9130	0
222	20241112	162600	3294028770	9130	9130	9130	9130	0
223	20241112	162500	3294028770	9130	9130	9130	9130	0
224	20241112	162400	3294028770	9130	9130	9130	9130	0
225	20241112	162300	3294028770	9130	9130	9130	9130	0
226	20241112	162200	3294028770	9130	9130	9130	9130	0
227	20241112	162100	3294028770	9130	9130	9130	9130	0
228	20241112	162000	3294028770	9130	9130	9130	9130	0
229	20241112	161900	3294028770	9130	9130	9130	9130	0
230	20241112	161800	3294028770	9130	9130	9130	9130	0
231	20241112	161700	3294028770	9130	9130	9130	9130	0
232	20241112	161600	3294028770	9130	9130	9130	9130	0
233	20241112	161500	3294028770	9130	9130	9130	9130	0
234	20241112	161400	3294028770	9130	9130	9130	9130	0
235	20241112	161300	3294028770	9130	9130	9130	9130	0
236	20241112	161200	3294028770	9130	9130	9130	9130	0
237	20241112	161100	3294028770	9130	9130	9130	9130	0
238	20241112	161000	3294028770	9130	9130	9130	9130	0
239	20241112	160900	3294028770	9130	9130	9130	9130	0
240	20241112	160800	3294028770	9130	9130	9130	9130	0
241	20241112	160700	3294028770	9130	9130	9130	9130	0
242	20241112	160600	3294028770	9130	9130	9130	9130	4878
243	20241112	160500	3294028770	9130	9130	9130	9130	0
244	20241112	160400	3294028770	9130	9130	9130	9130	0
245	20241112	160300	3294028770	9130	9130	9130	9130	0
246	20241112	160200	3294028770	9130	9130	9130	9130	0
247	20241112	160100	3294028770	9130	9130	9130	9130	0
248	20241112	160000	3294028770	9130	9130	9130	9130	0
249	20241112	155900	3294028770	9130	9130	9130	9130	0
250	20241112	155800	3294028770	9130	9130	9130	9130	0
251	20241112	155700	3294028770	9130	9130	9130	9130	0
252	20241112	155600	3294028770	9130	9130	9130	9130	0
253	20241112	155500	3294028770	9130	9130	9130	9130	0
254	20241112	155400	3294028770	9130	9130	9130	9130	0
255	20241112	155300	3294028770	9130	9130	9130	9130	0
256	20241112	155200	3294028770	9130	9130	9130	9130	0
257	20241112	155100	3294028770	9130	9130	9130	9130	0
258	20241112	155000	3294028770	9130	9130	9130	9130	0
259	20241112	154900	3294028770	9130	9130	9130	9130	0
260	20241112	154800	3294028770	9130	9130	9130	9130	0
261	20241112	154700	3294028770	9130	9130	9130	9130	0
262	20241112	154600	3294028770	9130	9130	9130	9130	0
263	20241112	154500	3294028770	9130	9130	9130	9130	0
264	20241112	154400	3294028770	9130	9130	9130	9130	0
265	20241112	154300	3294028770	9130	9130	9130	9130	0
266	20241112	154200	3294028770	9130	9130	9130	9130	0
267	20241112	154100	3294028770	9130	9130	9130	9130	0
268	20241112	154000	3294028770	9130	9130	9130	9130	0
269	20241112	153900	3294028770	9130	9130	9130	9130	0
270	20241112	153800	3294028770	9130	9130	9130	9130	0
271	20241112	153700	3294028770	9130	9130	9130	9130	0
272	20241112	153600	3294028770	9130	9130	9130	9130	4878
273	20241112	153500	3294028770	9130	9130	9130	9130	0
274	20241112	153400	3294028770	9130	9130	9130	9130	0
275	20241112	153300	3294028770	9130	9130	9130	9130	0
276	20241112	153200	3294028770	9130	9130	9130	9130	0
277	20241112	153100	3294028770	9130	9130	9130	9130	0
278	20241112	153000	3294028770	9130	9130	9130	9130	4878
279	20241112	152900	3249492630	9130	9130	9130	9130	0
280	20241112	152800	3249492630	9130	9130	9130	9130	0
281	20241112	152700	3249492630	9130	9130	9130	9130	0
282	20241112	152600	3249492630	9130	9130	9130	9130	0
283	20241112	152500	3249492630	9130	9130	9130	9130	0
284	20241112	152400	3249492630	9130	9130	9130	9130	0
285	20241112	152300	3249492630	9130	9130	9130	9130	0
286	20241112	152200	3249492630	9130	9130	9130	9130	0
287	20241112	152100	3249492630	9130	9130	9130	9130	0
288	20241112	152000	3249492630	9130	9130	9130	9130	0
289	20241112	151900	3249492630	9130	9180	9180	9130	547
290	20241112	151800	3244494920	9130	9130	9180	9130	683
291	20241112	151700	3238244730	9130	9130	9130	9130	104
292	20241112	151600	3237295210	9110	9130	9150	9110	1100
293	20241112	151500	3227251890	9130	9180	9180	9130	407
294	20241112	151400	3223535430	9180	9180	9180	9180	55
295	20241112	151300	3223030530	9180	9150	9180	9150	27
296	20241112	151200	3222783180	9160	9130	9160	9130	198
297	20241112	151100	3220970060	9130	9150	9150	9060	2476
298	20241112	151000	3198396500	9150	9150	9150	9150	100
299	20241112	150900	3197481500	9180	9150	9180	9150	106
300	20241112	150800	3196510360	9120	9120	9120	9120	847
301	20241112	150700	3188785720	9110	9190	9190	9110	162
302	20241112	150600	3187300300	9190	9190	9190	9050	2699
303	20241112	150500	3162762520	9190	9200	9200	9190	136
304	20241112	150400	3161511480	9200	9200	9200	9200	1
305	20241112	150300	3161502280	9180	9190	9200	9140	3268
306	20241112	150200	3131522800	9130	9130	9190	9130	180
307	20241112	150100	3129878200	9140	9150	9150	9130	792
308	20241112	150000	3122640550	9200	9130	9200	9130	51
309	20241112	145900	3122174850	9170	9190	9220	9120	3874
310	20241112	145800	3086613380	9220	9180	9220	9180	351
311	20241112	145700	3083390630	9220	9220	9220	9220	59
312	20241112	145600	3082846650	9230	9200	9230	9200	2
313	20241112	145500	3082828220	9230	9190	9230	9180	322
314	20241112	145400	3079871740	9250	9250	9270	9180	1853
315	20241112	145300	3062814830	9250	9230	9250	9230	893
316	20241112	145200	3054570290	9240	9240	9240	9230	347
317	20241112	145100	3051365450	9240	9210	9240	9210	698
318	20241112	145000	3044935390	9210	9220	9220	9210	10
319	20241112	144900	3044843280	9210	9210	9210	9210	0
320	20241112	144800	3044843280	9210	9210	9210	9210	0
321	20241112	144700	3044843280	9210	9210	9210	9210	1
322	20241112	144600	3044834070	9210	9210	9210	9210	0
323	20241112	144500	3044834070	9210	9210	9210	9210	50
324	20241112	144400	3044373570	9210	9210	9210	9210	23
325	20241112	144300	3044161740	9210	9210	9210	9210	100
326	20241112	144200	3043240740	9210	9220	9220	9210	77
327	20241112	144100	3042531550	9200	9210	9210	9200	70
328	20241112	144000	3041887050	9210	9210	9210	9210	67
329	20241112	143900	3041269980	9200	9200	9200	9200	6
330	20241112	143800	3041214780	9200	9200	9200	9200	290
331	20241112	143700	3038546780	9240	9200	9240	9200	21
332	20241112	143600	3038353540	9240	9240	9240	9240	1
333	20241112	143500	3038344300	9250	9250	9250	9250	6
334	20241112	143400	3038288800	9250	9250	9250	9190	1884
335	20241112	143300	3020921990	9270	9250	9270	9250	2
336	20241112	143200	3020903470	9270	9270	9270	9270	1
337	20241112	143100	3020894200	9250	9270	9270	9250	2
338	20241112	143000	3020875680	9270	9250	9270	9230	501
339	20241112	142900	3016247720	9270	9260	9270	9240	794
340	20241112	142800	3008910460	9270	9240	9270	9240	23
341	20241112	142700	3008697850	9240	9240	9240	9240	0
342	20241112	142600	3008697850	9240	9260	9260	9240	380
343	20241112	142500	3005186450	9260	9290	9290	9260	1497
344	20241112	142400	2991303190	9290	9290	9290	9290	0
345	20241112	142300	2991303190	9290	9290	9290	9290	11
346	20241112	142200	2991201000	9290	9290	9290	9290	39
347	20241112	142100	2990838690	9280	9280	9280	9280	1
348	20241112	142000	2990829410	9280	9280	9280	9280	0
349	20241112	141900	2990829410	9280	9280	9280	9280	0
350	20241112	141800	2990829410	9280	9300	9300	9280	5
351	20241112	141700	2990782970	9300	9300	9300	9300	18
352	20241112	141600	2990615570	9330	9330	9330	9330	0
353	20241112	141500	2990615570	9330	9330	9330	9330	1
354	20241112	141400	2990606240	9340	9330	9340	9330	10
355	20241112	141300	2990512920	9310	9240	9330	9240	318
356	20241112	141200	2987567940	9240	9240	9240	9240	1
357	20241112	141100	2987558700	9240	9270	9270	9240	3297
358	20241112	141000	2957086400	9270	9270	9270	9270	208
359	20241112	140900	2955158240	9290	9280	9290	9280	157
360	20241112	140800	2953701230	9280	9280	9280	9280	0
361	20241112	140700	2953701230	9280	9280	9280	9280	0
362	20241112	140600	2953701230	9280	9280	9280	9280	30
363	20241112	140500	2953422830	9280	9290	9290	9280	211
364	20241112	140400	2951464730	9290	9290	9290	9290	242
365	20241112	140300	2949216550	9280	9280	9280	9280	0
366	20241112	140200	2949216550	9280	9300	9300	9280	268
367	20241112	140100	2946726810	9300	9270	9300	9270	101
368	20241112	140000	2945790510	9270	9300	9300	9270	548
369	20241112	135900	2940703700	9330	9330	9330	9330	2
370	20241112	135800	2940685040	9300	9300	9300	9300	1
371	20241112	135700	2940675740	9330	9330	9330	9330	0
372	20241112	135600	2940675740	9330	9300	9330	9300	198
373	20241112	135500	2938834300	9310	9310	9310	9310	11
374	20241112	135400	2938731890	9340	9340	9340	9340	0
375	20241112	135300	2938731890	9340	9300	9340	9300	14
376	20241112	135200	2938601610	9300	9300	9300	9300	65
377	20241112	135100	2937997110	9300	9290	9300	9290	510
378	20241112	135000	2933259130	9300	9300	9300	9300	2
379	20241112	134900	2933240530	9300	9300	9300	9300	14
380	20241112	134800	2933110330	9330	9330	9330	9330	0
381	20241112	134700	2933110330	9330	9340	9340	9330	624
382	20241112	134600	2927288390	9300	9300	9300	9300	56
383	20241112	134500	2926767590	9300	9300	9300	9300	218
384	20241112	134400	2924740190	9300	9300	9350	9300	97
385	20241112	134300	2923837990	9300	9270	9300	9260	250
386	20241112	134200	2921517490	9280	9280	9280	9280	0
387	20241112	134100	2921517490	9280	9240	9300	9240	222
388	20241112	134000	2919465310	9240	9240	9240	9240	0
389	20241112	133900	2919465310	9240	9260	9260	9240	2002
390	20241112	133800	2900942100	9300	9260	9300	9260	294
391	20241112	133700	2898218990	9270	9270	9270	9270	500
392	20241112	133600	2893583990	9260	9310	9310	9260	74
393	20241112	133500	2892898700	9310	9310	9310	9290	1052
394	20241112	133400	2883115580	9320	9250	9320	9240	1792
395	20241112	133300	2866470430	9250	9280	9280	9200	1379
396	20241112	133200	2853764030	9280	9310	9310	9210	1078
397	20241112	133100	2843805650	9250	9260	9340	9250	823
398	20241112	133000	2836186200	9330	9250	9350	9250	35
399	20241112	132900	2835860220	9250	9250	9300	9250	141
400	20241112	132800	2834555870	9250	9250	9250	9250	0
401	20241112	132700	2834555870	9250	9250	9250	9250	30
402	20241112	132600	2834278370	9290	9300	9300	9230	5988
403	20241112	132500	2778850680	9300	9340	9340	9300	1593
404	20241112	132400	2764017670	9340	9350	9350	9340	191
405	20241112	132300	2762233720	9370	9370	9370	9370	200
406	20241112	132200	2760359720	9410	9350	9410	9350	503
407	20241112	132100	2755656550	9360	9360	9360	9360	20
408	20241112	132000	2755469350	9360	9370	9370	9360	800
409	20241112	131900	2747981090	9370	9400	9410	9370	302
410	20241112	131800	2745142830	9410	9440	9440	9410	7
411	20241112	131700	2745076930	9440	9440	9440	9440	2
412	20241112	131600	2745058050	9440	9400	9440	9400	44
413	20241112	131500	2744644370	9350	9360	9360	9350	101
414	20241112	131400	2743699020	9350	9380	9380	9350	300
415	20241112	131300	2740888180	9380	9400	9400	9380	400
416	20241112	131200	2737134810	9400	9420	9450	9400	692
417	20241112	131100	2730623410	9430	9430	9430	9430	1
418	20241112	131000	2730613980	9420	9420	9420	9420	0
419	20241112	130900	2730613980	9420	9420	9420	9420	0
420	20241112	130800	2730613980	9420	9420	9420	9420	0
421	20241112	130700	2730613980	9420	9420	9420	9420	0
422	20241112	130600	2730613980	9420	9420	9420	9420	215
423	20241112	130500	2728588680	9450	9420	9450	9420	4
424	20241112	130400	2728550970	9420	9420	9420	9420	0
425	20241112	130300	2728550970	9420	9420	9420	9420	10
426	20241112	130200	2728456770	9420	9430	9430	9420	530
427	20241112	130100	2723461110	9480	9480	9480	9480	0
428	20241112	130000	2723461110	9480	9480	9480	9480	1
429	20241112	125900	2723451630	9480	9450	9480	9450	34
430	20241112	125800	2723130280	9410	9490	9490	9410	1105
431	20241112	125700	2712708040	9490	9490	9490	9490	20
432	20241112	125600	2712518240	9490	9490	9490	9490	46
433	20241112	125500	2712081700	9490	9490	9490	9490	5
434	20241112	125400	2712034250	9500	9500	9500	9500	0
435	20241112	125300	2712034250	9500	9500	9500	9500	0
436	20241112	125200	2712034250	9500	9490	9500	9490	4
437	20241112	125100	2711996280	9490	9490	9490	9490	22
438	20241112	125000	2711787500	9500	9500	9500	9500	0
439	20241112	124900	2711787500	9500	9500	9500	9500	21
440	20241112	124800	2711588000	9500	9500	9500	9500	38
441	20241112	124700	2711227000	9500	9500	9500	9500	0
442	20241112	124600	2711227000	9500	9500	9500	9500	0
443	20241112	124500	2711227000	9500	9500	9500	9500	3
444	20241112	124400	2711198500	9500	9500	9500	9500	1
445	20241112	124300	2711189000	9500	9500	9500	9500	0
446	20241112	124200	2711189000	9500	9490	9500	9490	10
447	20241112	124100	2711094060	9440	9440	9440	9440	15
448	20241112	124000	2710952460	9500	9500	9500	9500	0
449	20241112	123900	2710952460	9500	9490	9500	9480	23
450	20241112	123800	2710734130	9500	9500	9500	9500	1
451	20241112	123700	2710724630	9500	9500	9500	9500	200
452	20241112	123600	2708824630	9500	9500	9500	9500	0
453	20241112	123500	2708824630	9500	9490	9500	9490	204
454	20241112	123400	2706888630	9500	9490	9500	9490	292
455	20241112	123300	2704116610	9490	9450	9490	9450	79
456	20241112	123200	2703369990	9450	9450	9450	9450	0
457	20241112	123100	2703369990	9450	9440	9450	9430	268
458	20241112	123000	2700841640	9440	9440	9440	9440	249
459	20241112	122900	2698491080	9450	9450	9450	9450	12
460	20241112	122800	2698377680	9470	9470	9470	9470	105
461	20241112	122700	2697383330	9480	9470	9480	9470	10
462	20241112	122600	2697288590	9450	9480	9480	9450	64
463	20241112	122500	2696683480	9490	9490	9490	9490	11
464	20241112	122400	2696579090	9490	9490	9490	9490	1
465	20241112	122300	2696569600	9500	9500	9500	9500	0
466	20241112	122200	2696569600	9500	9500	9500	9500	6
467	20241112	122100	2696512600	9500	9490	9500	9490	65
468	20241112	122000	2695895730	9500	9500	9500	9500	20
469	20241112	121900	2695705730	9530	9530	9530	9530	13
470	20241112	121800	2695581840	9530	9530	9530	9530	2
471	20241112	121700	2695562780	9530	9530	9530	9530	157
472	20241112	121600	2694066570	9530	9530	9530	9530	0
473	20241112	121500	2694066570	9530	9530	9530	9490	13
474	20241112	121400	2693943080	9540	9540	9540	9500	44
475	20241112	121300	2693524960	9540	9540	9540	9500	191
476	20241112	121200	2691703260	9540	9540	9540	9540	0
477	20241112	121100	2691703260	9540	9540	9540	9540	152
478	20241112	121000	2690253180	9540	9540	9550	9540	514
479	20241112	120900	2685349600	9530	9530	9530	9530	136
480	20241112	120800	2684053520	9550	9550	9550	9550	0
481	20241112	120700	2684053520	9550	9540	9550	9540	100
482	20241112	120600	2683098960	9550	9510	9550	9510	302
483	20241112	120500	2680223000	9510	9490	9510	9490	50
484	20241112	120400	2679748300	9490	9490	9490	9490	4
485	20241112	120300	2679710340	9490	9490	9490	9490	150
486	20241112	120200	2678286840	9490	9490	9490	9490	11
487	20241112	120100	2678182450	9490	9460	9490	9460	663
488	20241112	120000	2671909010	9460	9460	9460	9460	5
489	20241112	115900	2671861710	9460	9460	9460	9460	1
490	20241112	115800	2671852250	9470	9470	9470	9470	0
491	20241112	115700	2671852250	9470	9470	9470	9470	2
492	20241112	115600	2671833310	9430	9430	9430	9430	50
493	20241112	115500	2671361810	9420	9480	9480	9420	1181
494	20241112	115400	2660217110	9480	9430	9480	9430	92
495	20241112	115300	2659349450	9480	9420	9480	9420	219
496	20241112	115200	2657284270	9430	9470	9470	9430	284
497	20241112	115100	2654606050	9490	9480	9490	9480	2
498	20241112	115000	2654587080	9490	9490	9490	9440	19
499	20241112	114900	2654407070	9510	9500	9510	9500	624
500	20241112	114800	2648478990	9430	9450	9510	9430	2050
501	20241112	114700	2629010520	9450	9380	9450	9380	14
502	20241112	114600	2628879060	9450	9450	9450	9450	2
503	20241112	114500	2628860160	9380	9450	9450	9380	219
504	20241112	114400	2626804600	9450	9400	9450	9400	1302
505	20241112	114300	2614530450	9360	9350	9390	9350	183
506	20241112	114200	2612817960	9350	9410	9410	9350	776
507	20241112	114100	2605542910	9410	9410	9410	9350	206
508	20241112	114000	2603610450	9410	9350	9410	9350	495
509	20241112	113900	2598982080	9340	9370	9370	9340	1246
510	20241112	113800	2587325670	9370	9420	9430	9370	446
511	20241112	113700	2583136120	9430	9430	9430	9430	0
512	20241112	113600	2583136120	9430	9430	9430	9430	0
513	20241112	113500	2583136120	9430	9430	9430	9430	0
514	20241112	113400	2583136120	9430	9390	9430	9380	146
515	20241112	113300	2581765760	9380	9380	9380	9380	3
516	20241112	113200	2581737620	9380	9390	9390	9380	391
517	20241112	113100	2578068860	9390	9410	9410	9390	897
518	20241112	113000	2569641140	9450	9430	9450	9410	545
519	20241112	112900	2564506280	9460	9460	9460	9460	10
520	20241112	112800	2564411680	9420	9420	9420	9420	35
521	20241112	112700	2564081980	9410	9410	9410	9410	10
522	20241112	112600	2563987880	9460	9460	9460	9400	1137
523	20241112	112500	2553277130	9440	9450	9450	9440	91
524	20241112	112400	2552418080	9450	9470	9470	9450	1512
525	20241112	112300	2538106240	9470	9480	9480	9470	2207
526	20241112	112200	2517205940	9480	9510	9510	9480	382
527	20241112	112100	2513584430	9520	9520	9520	9520	0
528	20241112	112000	2513584430	9520	9520	9520	9520	0
529	20241112	111900	2513584430	9520	9520	9520	9520	0
530	20241112	111800	2513584430	9520	9530	9530	9490	11
531	20241112	111700	2513479930	9540	9560	9560	9490	257
532	20241112	111600	2511038660	9510	9510	9560	9510	533
533	20241112	111500	2505960970	9510	9480	9520	9480	690
534	20241112	111400	2499403770	9480	9470	9480	9470	32
535	20241112	111300	2499100660	9460	9540	9540	9460	401
536	20241112	111200	2495303980	9520	9440	9520	9440	240
537	20241112	111100	2493030880	9440	9440	9440	9440	103
538	20241112	111000	2492058560	9440	9440	9440	9440	5
539	20241112	110900	2492011360	9440	9430	9440	9430	830
540	20241112	110800	2484179160	9420	9460	9460	9420	2295
541	20241112	110700	2462519380	9460	9460	9460	9460	531
542	20241112	110600	2457496120	9470	9470	9470	9470	30
543	20241112	110500	2457212020	9470	9460	9470	9450	400
544	20241112	110400	2453431610	9460	9470	9470	9460	192
545	20241112	110300	2451614870	9490	9540	9560	9490	1639
546	20241112	110200	2436034180	9570	9580	9580	9570	23
547	20241112	110100	2435813890	9570	9580	9580	9570	284
548	20241112	110000	2433095180	9580	9530	9590	9530	670
549	20241112	105900	2426675670	9550	9530	9550	9520	206
550	20241112	105800	2424710560	9530	9480	9530	9480	1162
551	20241112	105700	2413667960	9480	9480	9480	9470	132
552	20241112	105600	2412416610	9470	9460	9470	9460	456
553	20241112	105500	2408101450	9450	9430	9450	9430	168
554	20241112	105400	2406514900	9400	9430	9430	9400	693
555	20241112	105300	2399982280	9430	9460	9500	9430	1757
556	20241112	105200	2383384180	9460	9570	9570	9440	3363
557	20241112	105100	2351528280	9580	9610	9610	9560	1552
558	20241112	105000	2336654100	9620	9640	9640	9620	815
559	20241112	104900	2328808370	9640	9650	9650	9640	598
560	20241112	104800	2323037860	9660	9670	9670	9660	814
561	20241112	104700	2315174550	9660	9660	9660	9660	323
562	20241112	104600	2312054370	9660	9660	9660	9660	115
563	20241112	104500	2310943470	9660	9690	9690	9660	1115
564	20241112	104400	2300149550	9690	9690	9690	9680	2155
565	20241112	104300	2279271940	9680	9700	9700	9680	1202
566	20241112	104200	2267629850	9690	9740	9740	9690	1262
567	20241112	104100	2255388850	9740	9760	9760	9740	350
568	20241112	104000	2251978930	9790	9740	9800	9740	96
569	20241112	103900	2251038400	9790	9760	9790	9760	256
570	20241112	103800	2248536900	9790	9760	9790	9760	531
571	20241112	103700	2243345980	9760	9760	9770	9760	46
572	20241112	103600	2242896700	9770	9770	9770	9770	10
573	20241112	103500	2242799000	9770	9790	9790	9670	855
574	20241112	103400	2234515360	9750	9780	9790	9750	711
575	20241112	103300	2227563910	9740	9750	9750	9740	346
576	20241112	103200	2224193780	9790	9810	9810	9790	691
577	20241112	103100	2217423640	9800	9750	9800	9750	220
578	20241112	103000	2215268840	9740	9810	9820	9710	768
579	20241112	102900	2207733590	9820	9830	9840	9700	1618
580	20241112	102800	2191891260	9830	9820	9840	9820	150
581	20241112	102700	2190417340	9820	9820	9840	9810	917
582	20241112	102600	2181404110	9820	9750	9830	9750	1379
583	20241112	102500	2167874230	9770	9740	9770	9740	1043
584	20241112	102400	2157709150	9740	9780	9780	9700	492
585	20241112	102300	2152919800	9780	9720	9780	9720	414
586	20241112	102200	2148886250	9690	9690	9710	9690	343
587	20241112	102100	2145559960	9690	9700	9730	9690	184
588	20241112	102000	2143775410	9700	9740	9780	9700	3674
589	20241112	101900	2108039940	9740	9840	9840	9740	2511
590	20241112	101800	2083477590	9840	9860	9860	9790	473
591	20241112	101700	2078833620	9860	9780	9860	9780	552
592	20241112	101600	2073409880	9790	9830	9830	9790	2551
593	20241112	101500	2048378700	9830	9840	9870	9810	1892
594	20241112	101400	2029744430	9840	9800	9840	9790	4296
595	20241112	101300	1987501190	9790	9800	9800	9770	688
596	20241112	101200	1980762150	9800	9730	9800	9700	400
597	20241112	101100	1976869830	9710	9810	9810	9710	743
598	20241112	101000	1969636090	9720	9740	9840	9710	3614
599	20241112	100900	1934247770	9740	9700	9760	9700	934
600	20241112	100800	1925161150	9700	9720	9740	9690	243
601	20241112	100700	1922800700	9720	9720	9720	9610	1415
602	20241112	100600	1909117320	9720	9680	9740	9680	407
603	20241112	100500	1905166270	9680	9670	9720	9670	381
604	20241112	100400	1901479120	9670	9680	9730	9670	601
605	20241112	100300	1895650120	9660	9680	9680	9640	889
606	20241112	100200	1887068670	9680	9620	9680	9620	3120
607	20241112	100100	1856953220	9620	9790	9790	9600	5541
608	20241112	100000	1803170220	9790	9780	9850	9780	1797
609	20241112	095900	1785515830	9780	9760	9800	9710	3906
610	20241112	095800	1747481140	9740	9840	9850	9740	3261
611	20241112	095700	1715570880	9780	9910	9910	9780	4669
612	20241112	095600	1669612440	9910	9850	9910	9850	10446
613	20241112	095500	1566355750	9870	9880	9900	9830	3702
614	20241112	095400	1529837930	9890	9870	9900	9800	12889
615	20241112	095300	1402621590	9840	9740	9920	9730	23762
616	20241112	095200	1169290240	9740	9670	9740	9670	4859
617	20241112	095100	1122125690	9670	9600	9670	9590	1875
618	20241112	095000	1104009720	9590	9530	9590	9530	36
619	20241112	094900	1103666150	9500	9630	9640	9490	1293
620	20241112	094800	1091304530	9630	9600	9630	9560	1469
621	20241112	094700	1077196420	9600	9570	9600	9570	1441
622	20241112	094600	1063375940	9570	9510	9570	9510	12
623	20241112	094500	1063261280	9500	9490	9590	9490	989
624	20241112	094400	1053864150	9590	9560	9590	9480	2117
625	20241112	094300	1033676200	9560	9560	9560	9550	894
626	20241112	094200	1025129570	9550	9540	9560	9540	1238
627	20241112	094100	1013296890	9540	9520	9540	9520	556
628	20241112	094000	1008003220	9510	9490	9540	9490	982
629	20241112	093900	998675220	9490	9470	9500	9430	508
630	20241112	093800	993864770	9430	9470	9470	9430	3241
631	20241112	093700	963287990	9470	9480	9520	9470	894
632	20241112	093600	954810270	9520	9560	9560	9480	2051
633	20241112	093500	935296930	9560	9550	9560	9530	575
634	20241112	093400	929815580	9530	9600	9600	9530	950
635	20241112	093300	920755770	9530	9640	9640	9530	4214
636	20241112	093200	880404550	9640	9680	9710	9640	3254
637	20241112	093100	848960140	9670	9690	9750	9600	7260
638	20241112	093000	778694970	9690	9600	9750	9600	10938
639	20241112	092900	672655840	9600	9570	9600	9540	2015
640	20241112	092800	653372120	9530	9590	9590	9530	1642
641	20241112	092700	637662660	9600	9600	9600	9590	1094
642	20241112	092600	627162110	9580	9620	9650	9580	1248
643	20241112	092500	615165050	9620	9720	9730	9500	9101
644	20241112	092400	527369970	9730	9430	9750	9420	16309
645	20241112	092300	371307880	9430	9390	9430	9370	1235
646	20241112	092200	359686420	9370	9370	9390	9370	355
647	20241112	092100	356357870	9360	9360	9360	9360	210
648	20241112	092000	354392270	9320	9350	9350	9320	1265
649	20241112	091900	342593560	9350	9380	9380	9350	1349
650	20241112	091800	329967930	9370	9370	9370	9370	28
651	20241112	091700	329705570	9370	9370	9370	9370	50
652	20241112	091600	329237070	9370	9400	9400	9370	1110
653	20241112	091500	318803370	9350	9390	9420	9350	1511
654	20241112	091400	304625500	9410	9400	9430	9390	582
655	20241112	091300	299150810	9410	9380	9410	9370	2049
656	20241112	091200	279921560	9380	9380	9390	9380	1168
657	20241112	091100	268955070	9390	9380	9400	9380	710
658	20241112	091000	262286000	9350	9340	9380	9340	943
659	20241112	090900	253472910	9380	9310	9380	9270	974
660	20241112	090800	244391680	9280	9310	9320	9280	2397
661	20241112	090700	222086360	9360	9330	9360	9300	1635
662	20241112	090600	206849830	9320	9370	9370	9320	631
663	20241112	090500	200960030	9390	9400	9400	9370	1240
664	20241112	090400	189333950	9400	9460	9480	9370	1500
665	20241112	090300	175218620	9470	9280	9470	9280	9560
666	20241112	090200	85368370	9270	9370	9370	9270	1203
667	20241112	090100	74202700	9370	9250	9370	9250	6884
668	20241112	090000	10083890	9210	9140	9270	9140	1100