KissMeData/092070/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	195900	564884900	9700	9700	9700	9700	1293
3	20241112	195800	564884900	9700	9700	9700	9700	0
4	20241112	195700	564884900	9700	9700	9700	9700	0
5	20241112	195600	564884900	9700	9700	9700	9700	0
6	20241112	195500	564884900	9700	9700	9700	9700	0
7	20241112	195400	564884900	9700	9700	9700	9700	0
8	20241112	195300	564884900	9700	9700	9700	9700	0
9	20241112	195200	564884900	9700	9700	9700	9700	0
10	20241112	195100	564884900	9700	9700	9700	9700	0
11	20241112	195000	564884900	9700	9700	9700	9700	0
12	20241112	194900	564884900	9700	9700	9700	9700	0
13	20241112	194800	564884900	9700	9700	9700	9700	0
14	20241112	194700	564884900	9700	9700	9700	9700	0
15	20241112	194600	564884900	9700	9700	9700	9700	0
16	20241112	194500	564884900	9700	9700	9700	9700	0
17	20241112	194400	564884900	9700	9700	9700	9700	0
18	20241112	194300	564884900	9700	9700	9700	9700	0
19	20241112	194200	564884900	9700	9700	9700	9700	0
20	20241112	194100	564884900	9700	9700	9700	9700	0
21	20241112	194000	564884900	9700	9700	9700	9700	0
22	20241112	193900	564884900	9700	9700	9700	9700	0
23	20241112	193800	564884900	9700	9700	9700	9700	0
24	20241112	193700	564884900	9700	9700	9700	9700	0
25	20241112	193600	564884900	9700	9700	9700	9700	0
26	20241112	193500	564884900	9700	9700	9700	9700	0
27	20241112	193400	564884900	9700	9700	9700	9700	0
28	20241112	193300	564884900	9700	9700	9700	9700	0
29	20241112	193200	564884900	9700	9700	9700	9700	0
30	20241112	193100	564884900	9700	9700	9700	9700	0
31	20241112	193000	564884900	9700	9700	9700	9700	0
32	20241112	192900	564884900	9700	9700	9700	9700	1293
33	20241112	192800	564884900	9700	9700	9700	9700	0
34	20241112	192700	564884900	9700	9700	9700	9700	0
35	20241112	192600	564884900	9700	9700	9700	9700	0
36	20241112	192500	564884900	9700	9700	9700	9700	0
37	20241112	192400	564884900	9700	9700	9700	9700	0
38	20241112	192300	564884900	9700	9700	9700	9700	0
39	20241112	192200	564884900	9700	9700	9700	9700	0
40	20241112	192100	564884900	9700	9700	9700	9700	0
41	20241112	192000	564884900	9700	9700	9700	9700	0
42	20241112	191900	564884900	9700	9700	9700	9700	0
43	20241112	191800	564884900	9700	9700	9700	9700	0
44	20241112	191700	564884900	9700	9700	9700	9700	0
45	20241112	191600	564884900	9700	9700	9700	9700	0
46	20241112	191500	564884900	9700	9700	9700	9700	0
47	20241112	191400	564884900	9700	9700	9700	9700	0
48	20241112	191300	564884900	9700	9700	9700	9700	0
49	20241112	191200	564884900	9700	9700	9700	9700	0
50	20241112	191100	564884900	9700	9700	9700	9700	0
51	20241112	191000	564884900	9700	9700	9700	9700	0
52	20241112	190900	564884900	9700	9700	9700	9700	0
53	20241112	190800	564884900	9700	9700	9700	9700	0
54	20241112	190700	564884900	9700	9700	9700	9700	0
55	20241112	190600	564884900	9700	9700	9700	9700	0
56	20241112	190500	564884900	9700	9700	9700	9700	0
57	20241112	190400	564884900	9700	9700	9700	9700	0
58	20241112	190300	564884900	9700	9700	9700	9700	0
59	20241112	190200	564884900	9700	9700	9700	9700	0
60	20241112	190100	564884900	9700	9700	9700	9700	0
61	20241112	190000	564884900	9700	9700	9700	9700	0
62	20241112	185900	564884900	9700	9700	9700	9700	1293
63	20241112	185800	564884900	9700	9700	9700	9700	0
64	20241112	185700	564884900	9700	9700	9700	9700	0
65	20241112	185600	564884900	9700	9700	9700	9700	0
66	20241112	185500	564884900	9700	9700	9700	9700	0
67	20241112	185400	564884900	9700	9700	9700	9700	0
68	20241112	185300	564884900	9700	9700	9700	9700	0
69	20241112	185200	564884900	9700	9700	9700	9700	0
70	20241112	185100	564884900	9700	9700	9700	9700	0
71	20241112	185000	564884900	9700	9700	9700	9700	0
72	20241112	184900	564884900	9700	9700	9700	9700	0
73	20241112	184800	564884900	9700	9700	9700	9700	0
74	20241112	184700	564884900	9700	9700	9700	9700	0
75	20241112	184600	564884900	9700	9700	9700	9700	0
76	20241112	184500	564884900	9700	9700	9700	9700	0
77	20241112	184400	564884900	9700	9700	9700	9700	0
78	20241112	184300	564884900	9700	9700	9700	9700	0
79	20241112	184200	564884900	9700	9700	9700	9700	0
80	20241112	184100	564884900	9700	9700	9700	9700	0
81	20241112	184000	564884900	9700	9700	9700	9700	0
82	20241112	183900	564884900	9700	9700	9700	9700	0
83	20241112	183800	564884900	9700	9700	9700	9700	0
84	20241112	183700	564884900	9700	9700	9700	9700	0
85	20241112	183600	564884900	9700	9700	9700	9700	0
86	20241112	183500	564884900	9700	9700	9700	9700	0
87	20241112	183400	564884900	9700	9700	9700	9700	0
88	20241112	183300	564884900	9700	9700	9700	9700	0
89	20241112	183200	564884900	9700	9700	9700	9700	0
90	20241112	183100	564884900	9700	9700	9700	9700	0
91	20241112	183000	564884900	9700	9700	9700	9700	0
92	20241112	182900	564884900	9700	9700	9700	9700	1293
93	20241112	182800	564884900	9700	9700	9700	9700	0
94	20241112	182700	564884900	9700	9700	9700	9700	0
95	20241112	182600	564884900	9700	9700	9700	9700	0
96	20241112	182500	564884900	9700	9700	9700	9700	0
97	20241112	182400	564884900	9700	9700	9700	9700	0
98	20241112	182300	564884900	9700	9700	9700	9700	0
99	20241112	182200	564884900	9700	9700	9700	9700	0
100	20241112	182100	564884900	9700	9700	9700	9700	0
101	20241112	182000	564884900	9700	9700	9700	9700	0
102	20241112	181900	564884900	9700	9700	9700	9700	0
103	20241112	181800	564884900	9700	9700	9700	9700	0
104	20241112	181700	564884900	9700	9700	9700	9700	0
105	20241112	181600	564884900	9700	9700	9700	9700	0
106	20241112	181500	564884900	9700	9700	9700	9700	0
107	20241112	181400	564884900	9700	9700	9700	9700	0
108	20241112	181300	564884900	9700	9700	9700	9700	0
109	20241112	181200	564884900	9700	9700	9700	9700	0
110	20241112	181100	564884900	9700	9700	9700	9700	0
111	20241112	181000	564884900	9700	9700	9700	9700	0
112	20241112	180900	564884900	9700	9700	9700	9700	0
113	20241112	180800	564884900	9700	9700	9700	9700	0
114	20241112	180700	564884900	9700	9700	9700	9700	0
115	20241112	180600	564884900	9700	9700	9700	9700	0
116	20241112	180500	564884900	9700	9700	9700	9700	0
117	20241112	180400	564884900	9700	9700	9700	9700	0
118	20241112	180300	564884900	9700	9700	9700	9700	0
119	20241112	180200	564884900	9700	9700	9700	9700	0
120	20241112	180100	564884900	9700	9700	9700	9700	0
121	20241112	180000	564884900	9700	9700	9700	9700	0
122	20241112	175900	564884900	9700	9700	9700	9700	1293
123	20241112	175800	564884900	9700	9700	9700	9700	0
124	20241112	175700	564884900	9700	9700	9700	9700	0
125	20241112	175600	564884900	9700	9700	9700	9700	0
126	20241112	175500	564884900	9700	9700	9700	9700	0
127	20241112	175400	564884900	9700	9700	9700	9700	0
128	20241112	175300	564884900	9700	9700	9700	9700	0
129	20241112	175200	564884900	9700	9700	9700	9700	0
130	20241112	175100	564884900	9700	9700	9700	9700	0
131	20241112	175000	564884900	9700	9700	9700	9700	0
132	20241112	174900	564884900	9700	9700	9700	9700	0
133	20241112	174800	564884900	9700	9700	9700	9700	0
134	20241112	174700	564884900	9700	9700	9700	9700	0
135	20241112	174600	564884900	9700	9700	9700	9700	0
136	20241112	174500	564884900	9700	9700	9700	9700	0
137	20241112	174400	564884900	9700	9700	9700	9700	0
138	20241112	174300	564884900	9700	9700	9700	9700	0
139	20241112	174200	564884900	9700	9700	9700	9700	0
140	20241112	174100	564884900	9700	9700	9700	9700	0
141	20241112	174000	564884900	9700	9700	9700	9700	0
142	20241112	173900	564884900	9700	9700	9700	9700	0
143	20241112	173800	564884900	9700	9700	9700	9700	0
144	20241112	173700	564884900	9700	9700	9700	9700	0
145	20241112	173600	564884900	9700	9700	9700	9700	0
146	20241112	173500	564884900	9700	9700	9700	9700	0
147	20241112	173400	564884900	9700	9700	9700	9700	0
148	20241112	173300	564884900	9700	9700	9700	9700	0
149	20241112	173200	564884900	9700	9700	9700	9700	0
150	20241112	173100	564884900	9700	9700	9700	9700	0
151	20241112	173000	564884900	9700	9700	9700	9700	0
152	20241112	172900	564884900	9700	9700	9700	9700	1293
153	20241112	172800	564884900	9700	9700	9700	9700	0
154	20241112	172700	564884900	9700	9700	9700	9700	0
155	20241112	172600	564884900	9700	9700	9700	9700	0
156	20241112	172500	564884900	9700	9700	9700	9700	0
157	20241112	172400	564884900	9700	9700	9700	9700	0
158	20241112	172300	564884900	9700	9700	9700	9700	0
159	20241112	172200	564884900	9700	9700	9700	9700	0
160	20241112	172100	564884900	9700	9700	9700	9700	0
161	20241112	172000	564884900	9700	9700	9700	9700	0
162	20241112	171900	564884900	9700	9700	9700	9700	0
163	20241112	171800	564884900	9700	9700	9700	9700	0
164	20241112	171700	564884900	9700	9700	9700	9700	0
165	20241112	171600	564884900	9700	9700	9700	9700	0
166	20241112	171500	564884900	9700	9700	9700	9700	0
167	20241112	171400	564884900	9700	9700	9700	9700	0
168	20241112	171300	564884900	9700	9700	9700	9700	0
169	20241112	171200	564884900	9700	9700	9700	9700	0
170	20241112	171100	564884900	9700	9700	9700	9700	0
171	20241112	171000	564884900	9700	9700	9700	9700	0
172	20241112	170900	564884900	9700	9700	9700	9700	0
173	20241112	170800	564884900	9700	9700	9700	9700	0
174	20241112	170700	564884900	9700	9700	9700	9700	0
175	20241112	170600	564884900	9700	9700	9700	9700	0
176	20241112	170500	564884900	9700	9700	9700	9700	0
177	20241112	170400	564884900	9700	9700	9700	9700	0
178	20241112	170300	564884900	9700	9700	9700	9700	0
179	20241112	170200	564884900	9700	9700	9700	9700	0
180	20241112	170100	564884900	9700	9700	9700	9700	0
181	20241112	170000	564884900	9700	9700	9700	9700	0
182	20241112	165900	564884900	9700	9700	9700	9700	1293
183	20241112	165800	564884900	9700	9700	9700	9700	0
184	20241112	165700	564884900	9700	9700	9700	9700	0
185	20241112	165600	564884900	9700	9700	9700	9700	0
186	20241112	165500	564884900	9700	9700	9700	9700	0
187	20241112	165400	564884900	9700	9700	9700	9700	0
188	20241112	165300	564884900	9700	9700	9700	9700	0
189	20241112	165200	564884900	9700	9700	9700	9700	0
190	20241112	165100	564884900	9700	9700	9700	9700	0
191	20241112	165000	564884900	9700	9700	9700	9700	0
192	20241112	164900	564884900	9700	9700	9700	9700	0
193	20241112	164800	564884900	9700	9700	9700	9700	0
194	20241112	164700	564884900	9700	9700	9700	9700	0
195	20241112	164600	564884900	9700	9700	9700	9700	0
196	20241112	164500	564884900	9700	9700	9700	9700	0
197	20241112	164400	564884900	9700	9700	9700	9700	0
198	20241112	164300	564884900	9700	9700	9700	9700	0
199	20241112	164200	564884900	9700	9700	9700	9700	0
200	20241112	164100	564884900	9700	9700	9700	9700	0
201	20241112	164000	564884900	9700	9700	9700	9700	0
202	20241112	163900	564884900	9700	9700	9700	9700	0
203	20241112	163800	564884900	9700	9700	9700	9700	0
204	20241112	163700	564884900	9700	9700	9700	9700	0
205	20241112	163600	564884900	9700	9700	9700	9700	0
206	20241112	163500	564884900	9700	9700	9700	9700	0
207	20241112	163400	564884900	9700	9700	9700	9700	0
208	20241112	163300	564884900	9700	9700	9700	9700	0
209	20241112	163200	564884900	9700	9700	9700	9700	0
210	20241112	163100	564884900	9700	9700	9700	9700	0
211	20241112	163000	564884900	9700	9700	9700	9700	0
212	20241112	162900	564884900	9700	9700	9700	9700	1293
213	20241112	162800	564884900	9700	9700	9700	9700	0
214	20241112	162700	564884900	9700	9700	9700	9700	0
215	20241112	162600	564884900	9700	9700	9700	9700	0
216	20241112	162500	564884900	9700	9700	9700	9700	0
217	20241112	162400	564884900	9700	9700	9700	9700	0
218	20241112	162300	564884900	9700	9700	9700	9700	0
219	20241112	162200	564884900	9700	9700	9700	9700	0
220	20241112	162100	564884900	9700	9700	9700	9700	0
221	20241112	162000	564884900	9700	9700	9700	9700	0
222	20241112	161900	564884900	9700	9700	9700	9700	0
223	20241112	161800	564884900	9700	9700	9700	9700	0
224	20241112	161700	564884900	9700	9700	9700	9700	0
225	20241112	161600	564884900	9700	9700	9700	9700	0
226	20241112	161500	564884900	9700	9700	9700	9700	0
227	20241112	161400	564884900	9700	9700	9700	9700	0
228	20241112	161300	564884900	9700	9700	9700	9700	0
229	20241112	161200	564884900	9700	9700	9700	9700	0
230	20241112	161100	564884900	9700	9700	9700	9700	0
231	20241112	161000	564884900	9700	9700	9700	9700	0
232	20241112	160900	564884900	9700	9700	9700	9700	0
233	20241112	160800	564884900	9700	9700	9700	9700	0
234	20241112	160700	564884900	9700	9700	9700	9700	0
235	20241112	160600	564884900	9700	9700	9700	9700	0
236	20241112	160500	564884900	9700	9700	9700	9700	0
237	20241112	160400	564884900	9700	9700	9700	9700	0
238	20241112	160300	564884900	9700	9700	9700	9700	0
239	20241112	160200	564884900	9700	9700	9700	9700	0
240	20241112	160100	564884900	9700	9700	9700	9700	0
241	20241112	160000	564884900	9700	9700	9700	9700	0
242	20241112	155900	564884900	9700	9700	9700	9700	1293
243	20241112	155800	564884900	9700	9700	9700	9700	0
244	20241112	155700	564884900	9700	9700	9700	9700	0
245	20241112	155600	564884900	9700	9700	9700	9700	0
246	20241112	155500	564884900	9700	9700	9700	9700	0
247	20241112	155400	564884900	9700	9700	9700	9700	0
248	20241112	155300	564884900	9700	9700	9700	9700	0
249	20241112	155200	564884900	9700	9700	9700	9700	0
250	20241112	155100	564884900	9700	9700	9700	9700	0
251	20241112	155000	564884900	9700	9700	9700	9700	0
252	20241112	154900	564884900	9700	9700	9700	9700	0
253	20241112	154800	564884900	9700	9700	9700	9700	0
254	20241112	154700	564884900	9700	9700	9700	9700	0
255	20241112	154600	564884900	9700	9700	9700	9700	0
256	20241112	154500	564884900	9700	9700	9700	9700	0
257	20241112	154400	564884900	9700	9700	9700	9700	0
258	20241112	154300	564884900	9700	9700	9700	9700	0
259	20241112	154200	564884900	9700	9700	9700	9700	0
260	20241112	154100	564884900	9700	9700	9700	9700	0
261	20241112	154000	564884900	9700	9700	9700	9700	0
262	20241112	153900	564884900	9700	9700	9700	9700	0
263	20241112	153800	564884900	9700	9700	9700	9700	0
264	20241112	153700	564884900	9700	9700	9700	9700	0
265	20241112	153600	564884900	9700	9700	9700	9700	0
266	20241112	153500	564884900	9700	9700	9700	9700	0
267	20241112	153400	564884900	9700	9700	9700	9700	0
268	20241112	153300	564884900	9700	9700	9700	9700	0
269	20241112	153200	564884900	9700	9700	9700	9700	0
270	20241112	153100	564884900	9700	9700	9700	9700	0
271	20241112	153000	564884900	9700	9700	9700	9700	1293
272	20241112	152900	552342800	9690	9690	9690	9690	0
273	20241112	152800	552342800	9690	9690	9690	9690	0
274	20241112	152700	552342800	9690	9690	9690	9690	0
275	20241112	152600	552342800	9690	9690	9690	9690	0
276	20241112	152500	552342800	9690	9690	9690	9690	0
277	20241112	152400	552342800	9690	9690	9690	9690	0
278	20241112	152300	552342800	9690	9690	9690	9690	0
279	20241112	152200	552342800	9690	9690	9690	9690	0
280	20241112	152100	552342800	9690	9690	9690	9690	0
281	20241112	152000	552342800	9690	9690	9690	9690	0
282	20241112	151900	552342800	9690	9570	9690	9510	981
283	20241112	151800	542904620	9570	9570	9570	9510	708
284	20241112	151700	536129180	9570	9510	9570	9480	818
285	20241112	151600	528347590	9510	9510	9510	9510	4
286	20241112	151500	528309550	9570	9570	9570	9570	2
287	20241112	151400	528290410	9570	9570	9590	9500	1183
288	20241112	151300	517037770	9620	9570	9620	9570	415
289	20241112	151200	513059660	9570	9570	9570	9570	0
290	20241112	151100	513059660	9570	9600	9610	9570	135
291	20241112	151000	511766060	9580	9620	9620	9580	914
292	20241112	150900	503001410	9620	9610	9620	9600	57
293	20241112	150800	502453610	9600	9600	9600	9600	3
294	20241112	150700	502424810	9600	9600	9600	9600	2
295	20241112	150600	502405610	9610	9610	9610	9610	49
296	20241112	150500	501934720	9610	9610	9610	9610	62
297	20241112	150400	501338900	9600	9610	9620	9600	224
298	20241112	150300	499186230	9600	9590	9610	9590	321
299	20241112	150200	496107530	9590	9610	9620	9590	201
300	20241112	150100	494177560	9620	9640	9640	9620	81
301	20241112	150000	493398070	9650	9640	9650	9640	26
302	20241112	145900	493147220	9640	9640	9640	9640	18
303	20241112	145800	492973700	9650	9650	9650	9650	6
304	20241112	145700	492915800	9670	9660	9670	9660	4
305	20241112	145600	492877150	9640	9620	9640	9620	284
306	20241112	145500	490142220	9630	9630	9630	9620	232
307	20241112	145400	487908120	9640	9640	9640	9640	202
308	20241112	145300	485960840	9640	9640	9640	9640	3
309	20241112	145200	485931920	9640	9640	9640	9640	76
310	20241112	145100	485199280	9640	9640	9640	9640	57
311	20241112	145000	484649800	9640	9640	9640	9640	0
312	20241112	144900	484649800	9640	9640	9640	9640	2
313	20241112	144800	484630520	9640	9640	9640	9640	44
314	20241112	144700	484206360	9690	9650	9690	9640	56
315	20241112	144600	483665110	9640	9640	9640	9640	11
316	20241112	144500	483559070	9640	9630	9640	9630	8
317	20241112	144400	483482000	9630	9630	9630	9630	2
318	20241112	144300	483462740	9640	9640	9640	9640	91
319	20241112	144200	482585500	9640	9640	9640	9640	2
320	20241112	144100	482566220	9650	9650	9650	9650	12
321	20241112	144000	482450420	9650	9650	9650	9650	8
322	20241112	143900	482373220	9640	9640	9640	9640	0
323	20241112	143800	482373220	9640	9640	9650	9640	20
324	20241112	143700	482180250	9640	9650	9650	9640	111
325	20241112	143600	481109110	9650	9670	9670	9650	14
326	20241112	143500	480973750	9670	9670	9680	9670	125
327	20241112	143400	479764980	9670	9670	9670	9670	11
328	20241112	143300	479658610	9680	9670	9680	9670	19
329	20241112	143200	479474870	9680	9680	9690	9680	7
330	20241112	143100	479407090	9680	9680	9680	9680	2
331	20241112	143000	479387730	9670	9670	9670	9670	2
332	20241112	142900	479368390	9710	9700	9710	9670	10
333	20241112	142800	479271380	9700	9700	9700	9700	99
334	20241112	142700	478311080	9700	9690	9710	9670	34
335	20241112	142600	477981410	9690	9710	9710	9690	202
336	20241112	142500	476021900	9710	9720	9720	9710	5
337	20241112	142400	475973320	9720	9750	9820	9720	80
338	20241112	142300	475194190	9800	9750	9800	9750	123
339	20241112	142200	473992430	9740	9720	9740	9720	80
340	20241112	142100	473213320	9720	9710	9720	9710	5
341	20241112	142000	473164740	9700	9700	9700	9700	4
342	20241112	141900	473125940	9700	9700	9700	9700	0
343	20241112	141800	473125940	9700	9700	9700	9700	2
344	20241112	141700	473106540	9700	9700	9700	9700	0
345	20241112	141600	473106540	9700	9700	9700	9700	2
346	20241112	141500	473087140	9700	9700	9700	9700	0
347	20241112	141400	473087140	9700	9700	9700	9700	2
348	20241112	141300	473067740	9700	9710	9730	9700	17
349	20241112	141200	472902530	9710	9680	9710	9650	247
350	20241112	141100	470509120	9620	9620	9620	9620	77
351	20241112	141000	469768380	9670	9640	9670	9640	111
352	20241112	140900	468695260	9670	9700	9700	9600	751
353	20241112	140800	461461600	9700	9700	9700	9700	9
354	20241112	140700	461374300	9700	9700	9700	9700	19
355	20241112	140600	461190000	9700	9700	9700	9700	8
356	20241112	140500	461112400	9700	9730	9730	9700	21
357	20241112	140400	460908100	9730	9730	9730	9730	301
358	20241112	140300	457979370	9730	9730	9730	9730	0
359	20241112	140200	457979370	9730	9730	9730	9730	237
360	20241112	140100	455673360	9730	9730	9730	9730	0
361	20241112	140000	455673360	9730	9740	9740	9700	1005
362	20241112	135900	445924750	9750	9720	9750	9710	333
363	20241112	135800	442687870	9710	9720	9720	9710	549
364	20241112	135700	437355610	9720	9720	9720	9720	3
365	20241112	135600	437326450	9720	9720	9720	9720	2
366	20241112	135500	437307010	9720	9720	9720	9720	0
367	20241112	135400	437307010	9720	9730	9730	9720	26
368	20241112	135300	437054090	9730	9720	9730	9720	7
369	20241112	135200	436986030	9720	9720	9720	9720	0
370	20241112	135100	436986030	9720	9730	9730	9720	1120
371	20241112	135000	426094510	9730	9730	9730	9730	1
372	20241112	134900	426084780	9740	9730	9740	9730	6
373	20241112	134800	426026380	9740	9740	9740	9740	2
374	20241112	134700	426006900	9730	9730	9730	9730	2
375	20241112	134600	425987440	9730	9730	9730	9730	0
376	20241112	134500	425987440	9730	9750	9750	9730	23
377	20241112	134400	425763430	9750	9750	9750	9750	2
378	20241112	134300	425743930	9760	9760	9760	9760	0
379	20241112	134200	425743930	9760	9760	9760	9760	4
380	20241112	134100	425704890	9760	9760	9760	9760	0
381	20241112	134000	425704890	9760	9750	9760	9750	4
382	20241112	133900	425665870	9760	9750	9760	9750	4
383	20241112	133800	425626860	9750	9750	9750	9750	2
384	20241112	133700	425607360	9750	9760	9760	9750	15
385	20241112	133600	425461100	9750	9750	9750	9750	2
386	20241112	133500	425441600	9770	9760	9770	9760	2
387	20241112	133400	425422070	9750	9760	9760	9750	3
388	20241112	133300	425392800	9760	9730	9760	9730	13
389	20241112	133200	425265980	9750	9750	9750	9750	2
390	20241112	133100	425246480	9760	9740	9760	9710	16
391	20241112	133000	425090600	9740	9710	9740	9710	47
392	20241112	132900	424633720	9710	9710	9710	9710	9
393	20241112	132800	424546330	9710	9750	9750	9710	86
394	20241112	132700	423708270	9710	9710	9710	9710	77
395	20241112	132600	422960600	9750	9760	9760	9710	4
396	20241112	132500	422921620	9720	9720	9720	9720	98
397	20241112	132400	421969060	9720	9720	9720	9720	4
398	20241112	132300	421930180	9770	9770	9770	9770	2
399	20241112	132200	421910640	9720	9720	9720	9720	2
400	20241112	132100	421891200	9710	9710	9710	9710	1
401	20241112	132000	421881490	9710	9710	9710	9710	302
402	20241112	131900	418949070	9700	9740	9740	9700	2240
403	20241112	131800	397198120	9750	9770	9770	9750	301
404	20241112	131700	394261630	9790	9790	9790	9790	2
405	20241112	131600	394242050	9770	9770	9800	9770	6
406	20241112	131500	394183340	9790	9750	9790	9750	12
407	20241112	131400	394066030	9760	9780	9780	9750	862
408	20241112	131300	385648960	9770	9770	9770	9770	422
409	20241112	131200	381526020	9780	9780	9780	9780	63
410	20241112	131100	380909880	9790	9780	9790	9780	254
411	20241112	131000	378425730	9800	9790	9800	9790	33
412	20241112	130900	378102480	9760	9760	9760	9760	4
413	20241112	130800	378063440	9760	9760	9760	9760	9
414	20241112	130700	377975600	9760	9760	9760	9760	2
415	20241112	130600	377956080	9760	9760	9760	9760	3
416	20241112	130500	377926800	9760	9760	9760	9760	2
417	20241112	130400	377907280	9760	9760	9760	9760	1
418	20241112	130300	377897520	9760	9760	9760	9760	0
419	20241112	130200	377897520	9760	9760	9760	9760	2
420	20241112	130100	377878000	9760	9760	9760	9760	0
421	20241112	130000	377878000	9760	9760	9760	9760	2
422	20241112	125900	377858480	9760	9760	9790	9760	65
423	20241112	125800	377223750	9750	9770	9770	9750	4
424	20241112	125700	377184710	9740	9740	9740	9740	20
425	20241112	125600	376989910	9740	9740	9740	9740	2
426	20241112	125500	376970430	9740	9740	9740	9740	3
427	20241112	125400	376941210	9740	9740	9740	9740	0
428	20241112	125300	376941210	9740	9790	9790	9740	22
429	20241112	125200	376725930	9790	9750	9790	9750	290
430	20241112	125100	373888980	9740	9730	9740	9730	28
431	20241112	125000	373616300	9730	9730	9730	9730	5
432	20241112	124900	373567650	9740	9740	9740	9740	38
433	20241112	124800	373197530	9740	9740	9740	9740	5
434	20241112	124700	373148830	9740	9740	9740	9740	1
435	20241112	124600	373139090	9720	9720	9720	9720	0
436	20241112	124500	373139090	9720	9720	9720	9720	2
437	20241112	124400	373119650	9710	9850	9850	9710	3484
438	20241112	124300	338952710	9850	9850	9850	9850	74
439	20241112	124200	338223810	9850	9860	9860	9850	152
440	20241112	124100	336726580	9860	9860	9870	9860	18
441	20241112	124000	336549090	9850	9850	9850	9850	202
442	20241112	123900	334559390	9850	9860	9860	9850	150
443	20241112	123800	333081880	9850	9850	9850	9850	5
444	20241112	123700	333032630	9850	9860	9860	9850	61
445	20241112	123600	332431750	9860	9860	9880	9860	4
446	20241112	123500	332392290	9850	9850	9850	9850	107
447	20241112	123400	331338340	9860	9860	9860	9860	55
448	20241112	123300	330796040	9860	9860	9860	9860	468
449	20241112	123200	326181560	9900	9860	9900	9860	92
450	20241112	123100	325274310	9860	9870	9880	9860	1026
451	20241112	123000	315147830	9860	9860	9860	9860	650
452	20241112	122900	308738830	9870	9890	9890	9870	1480
453	20241112	122800	294131120	9880	9890	9890	9880	125
454	20241112	122700	292896050	9890	9890	9890	9890	2
455	20241112	122600	292876270	9890	9880	9890	9880	31
456	20241112	122500	292569690	9880	9880	9880	9880	426
457	20241112	122400	288360810	9880	9880	9880	9880	393
458	20241112	122300	284477970	9890	9890	9890	9890	312
459	20241112	122200	281392290	9890	9890	9890	9890	2
460	20241112	122100	281372510	9890	9890	9890	9890	60
461	20241112	122000	280779110	9890	9900	9900	9890	38
462	20241112	121900	280403030	9900	9900	9900	9900	26
463	20241112	121800	280145630	9910	9900	9910	9900	23
464	20241112	121700	279917910	9900	9900	9900	9900	0
465	20241112	121600	279917910	9900	9900	9900	9900	1
466	20241112	121500	279908010	9900	9900	9900	9900	5
467	20241112	121400	279858510	9900	9900	9900	9900	4
468	20241112	121300	279818910	9900	9900	9900	9900	2
469	20241112	121200	279799110	9920	9920	9920	9920	2
470	20241112	121100	279779270	9900	9900	9900	9900	2
471	20241112	121000	279759470	9910	9910	9910	9910	13
472	20241112	120900	279630640	9910	9910	9910	9910	12
473	20241112	120800	279511720	9910	9910	9910	9910	2
474	20241112	120700	279491900	9910	9910	9910	9910	2
475	20241112	120600	279472080	9910	9910	9910	9910	0
476	20241112	120500	279472080	9910	9910	9910	9910	5
477	20241112	120400	279422530	9910	9910	9910	9910	6
478	20241112	120300	279363070	9910	9910	9910	9910	2
479	20241112	120200	279343250	9910	9910	9910	9910	2
480	20241112	120100	279323430	9910	9910	9910	9910	0
481	20241112	120000	279323430	9910	9910	9910	9910	4
482	20241112	115900	279283790	9920	9920	9920	9920	0
483	20241112	115800	279283790	9920	9920	9920	9920	3
484	20241112	115700	279254030	9930	9930	9930	9930	4
485	20241112	115600	279214310	9930	9930	9930	9930	23
486	20241112	115500	278985920	9930	9920	9930	9920	7
487	20241112	115400	278916460	9920	9920	9920	9920	0
488	20241112	115300	278916460	9920	9920	9920	9920	5
489	20241112	115200	278866860	9920	9920	9920	9920	0
490	20241112	115100	278866860	9920	9920	9920	9920	2
491	20241112	115000	278847020	9930	9930	9930	9930	4
492	20241112	114900	278807300	9930	9930	9930	9930	2
493	20241112	114800	278787440	9940	9940	9940	9940	2
494	20241112	114700	278767560	9910	9910	9910	9910	2
495	20241112	114600	278747740	9900	9910	9910	9900	128
496	20241112	114500	277479850	9910	9910	9910	9910	2
497	20241112	114400	277460030	9910	9910	9910	9910	1
498	20241112	114300	277450120	9940	9900	9940	9900	97
499	20241112	114200	276487400	9890	9890	9890	9890	8
500	20241112	114100	276408280	9890	9890	9890	9890	0
501	20241112	114000	276408280	9890	9890	9890	9890	4
502	20241112	113900	276368720	9900	9900	9900	9900	2788
503	20241112	113800	248767520	9900	9910	9910	9900	298
504	20241112	113700	245817210	9910	9910	9910	9910	0
505	20241112	113600	245817210	9910	9910	9910	9910	19
506	20241112	113500	245628920	9910	9920	9920	9900	825
507	20241112	113400	237450220	9920	9920	9920	9920	14
508	20241112	113300	237311340	9920	9930	9930	9920	281
509	20241112	113200	234523550	9930	9930	9930	9930	3
510	20241112	113100	234493760	9950	9930	9950	9920	80
511	20241112	113000	233699090	9930	9930	9930	9930	38
512	20241112	112900	233321750	9970	9970	9970	9970	0
513	20241112	112800	233321750	9970	9970	9970	9970	0
514	20241112	112700	233321750	9970	9970	9970	9970	0
515	20241112	112600	233321750	9970	9970	9970	9970	0
516	20241112	112500	233321750	9970	9970	9970	9970	0
517	20241112	112400	233321750	9970	9970	9970	9970	0
518	20241112	112300	233321750	9970	9970	9970	9970	8
519	20241112	112200	233241990	9970	9970	9970	9970	0
520	20241112	112100	233241990	9970	9970	9980	9970	32
521	20241112	112000	232922930	9970	9930	9970	9930	551
522	20241112	111900	227448530	9930	9930	9930	9930	0
523	20241112	111800	227448530	9930	9960	9960	9930	132
524	20241112	111700	226135250	9960	9960	9960	9960	3
525	20241112	111600	226105370	9970	9970	9970	9970	0
526	20241112	111500	226105370	9970	9970	9970	9970	0
527	20241112	111400	226105370	9970	9970	9970	9970	0
528	20241112	111300	226105370	9970	9970	9970	9970	2
529	20241112	111200	226085430	9970	9970	9970	9970	2
530	20241112	111100	226065490	9970	9970	9970	9970	0
531	20241112	111000	226065490	9970	9970	9970	9970	2
532	20241112	110900	226045550	9960	9960	9960	9960	60
533	20241112	110800	225447950	9960	9960	9960	9960	20
534	20241112	110700	225248750	9950	9950	9950	9950	2
535	20241112	110600	225228850	9950	9950	9950	9950	0
536	20241112	110500	225228850	9950	9950	9950	9950	0
537	20241112	110400	225228850	9950	9950	9950	9950	3
538	20241112	110300	225199000	9980	9980	9980	9980	2
539	20241112	110200	225179040	9950	9970	9970	9950	4
540	20241112	110100	225139200	9970	9970	9970	9950	116
541	20241112	110000	223984440	9970	9970	9970	9970	0
542	20241112	105900	223984440	9970	9970	9970	9970	0
543	20241112	105800	223984440	9970	9970	9970	9970	0
544	20241112	105700	223984440	9970	9970	9970	9970	7
545	20241112	105600	223914650	9960	10120	10120	9960	162
546	20241112	105500	222287600	10130	10130	10130	10130	0
547	20241112	105400	222287600	10130	10130	10130	10130	0
548	20241112	105300	222287600	10130	10130	10130	10130	115
549	20241112	105200	221122650	10130	10120	10130	10120	100
550	20241112	105100	220109670	10140	9980	10140	9980	174
551	20241112	105000	218366620	10150	10070	10150	10070	206
552	20241112	104900	216281760	10080	9980	10080	9980	24
553	20241112	104800	216041040	10080	10030	10100	9980	325
554	20241112	104700	212763020	10020	10020	10020	10020	3
555	20241112	104600	212732960	10000	10000	10000	10000	41
556	20241112	104500	212322960	9990	9970	9990	9970	122
557	20241112	104400	211104410	9980	9970	9980	9970	7
558	20241112	104300	211034560	9970	9970	9970	9970	4
559	20241112	104200	210994680	9930	9940	9940	9930	53
560	20241112	104100	210468290	9980	9980	9980	9980	6
561	20241112	104000	210408410	9930	9930	9930	9930	0
562	20241112	103900	210408410	9930	9940	9950	9930	107
563	20241112	103800	209343880	10000	10000	10000	10000	0
564	20241112	103700	209343880	10000	10000	10000	10000	0
565	20241112	103600	209343880	10000	10000	10000	10000	2
566	20241112	103500	209323880	9980	9980	9980	9980	2
567	20241112	103400	209303920	9900	9950	9970	9900	225
568	20241112	103300	207068150	9950	9930	9950	9930	307
569	20241112	103200	204015650	9900	9900	9900	9900	100
570	20241112	103100	203025650	9900	9910	9910	9900	708
571	20241112	103000	196009400	9890	9890	9890	9890	0
572	20241112	102900	196009400	9890	9880	9900	9880	5
573	20241112	102800	195959950	9880	9880	9880	9880	8
574	20241112	102700	195880910	9880	9910	9910	9880	1160
575	20241112	102600	184394270	9910	9920	9920	9910	4
576	20241112	102500	184354620	9920	9920	9920	9920	4
577	20241112	102400	184314940	9920	9920	9920	9920	14
578	20241112	102300	184176060	9920	9920	9920	9920	87
579	20241112	102200	183313020	9920	9920	9920	9920	64
580	20241112	102100	182678140	9990	9910	9990	9910	3
581	20241112	102000	182648260	9900	9980	9980	9900	618
582	20241112	101900	176514990	10000	10000	10000	10000	0
583	20241112	101800	176514990	10000	9970	10000	9970	20
584	20241112	101700	176315180	9950	9950	9950	9950	14
585	20241112	101600	176175880	10000	10000	10000	10000	0
586	20241112	101500	176175880	10000	10000	10000	10000	0
587	20241112	101400	176175880	10000	10000	10000	10000	0
588	20241112	101300	176175880	10000	9990	10000	9990	30
589	20241112	101200	175875910	9990	9990	9990	9990	10
590	20241112	101100	175776010	9990	9990	9990	9990	158
591	20241112	101000	174197590	9990	9990	9990	9990	0
592	20241112	100900	174197590	9990	9940	9990	9940	114
593	20241112	100800	173064330	9990	9990	9990	9990	100
594	20241112	100700	172065330	10000	10000	10000	10000	0
595	20241112	100600	172065330	10000	10000	10000	10000	0
596	20241112	100500	172065330	10000	9950	10000	9950	100
597	20241112	100400	171070230	9940	9920	9940	9920	6
598	20241112	100300	171010640	9920	9920	9920	9920	69
599	20241112	100200	170326160	9900	9900	9900	9900	520
600	20241112	100100	165178160	9900	9890	9900	9890	400
601	20241112	100000	161219160	9900	9900	9910	9900	102
602	20241112	095900	160209350	9900	9880	9900	9880	313
603	20241112	095800	157115310	9880	9880	9880	9880	16
604	20241112	095700	156957230	9870	9870	9870	9870	0
605	20241112	095600	156957230	9870	9870	9870	9870	300
606	20241112	095500	153996230	9880	9900	9900	9870	462
607	20241112	095400	149427910	9900	9900	9900	9900	620
608	20241112	095300	143289910	9900	9920	9920	9900	805
609	20241112	095200	135317370	9910	9910	9910	9910	0
610	20241112	095100	135317370	9910	9910	9910	9910	0
611	20241112	095000	135317370	9910	9910	9910	9910	0
612	20241112	094900	135317370	9910	9960	9960	9910	16
613	20241112	094800	135158760	9920	9920	9920	9920	3
614	20241112	094700	135129000	9970	9970	9970	9970	0
615	20241112	094600	135129000	9970	9970	9970	9920	8
616	20241112	094500	135049340	9920	9970	9970	9920	205
617	20241112	094400	133014570	10000	10000	10000	10000	55
618	20241112	094300	132464570	10000	9970	10000	9970	9
619	20241112	094200	132374780	9970	9970	9970	9970	4
620	20241112	094100	132334900	9970	9940	9970	9940	1017
621	20241112	094000	122225600	9910	9940	9940	9910	19
622	20241112	093900	122036770	9940	9960	9960	9940	34
623	20241112	093800	121698790	9950	9950	9950	9950	0
624	20241112	093700	121698790	9950	9950	9950	9950	0
625	20241112	093600	121698790	9950	9950	9950	9950	0
626	20241112	093500	121698790	9950	9950	9950	9950	0
627	20241112	093400	121698790	9950	9920	9950	9920	400
628	20241112	093300	117726220	9920	9920	9920	9920	18
629	20241112	093200	117547660	9920	9890	9920	9890	9
630	20241112	093100	117458610	9890	9910	9910	9890	262
631	20241112	093000	114866030	9930	9930	9930	9930	1
632	20241112	092900	114856100	9940	9940	9940	9940	12
633	20241112	092800	114736820	9940	9910	9940	9900	219
634	20241112	092700	112567010	9910	9910	9910	9910	0
635	20241112	092600	112567010	9910	9910	9910	9910	0
636	20241112	092500	112567010	9910	9910	9910	9910	10
637	20241112	092400	112467910	9910	9890	9910	9890	94
638	20241112	092300	111536750	9910	9890	9910	9890	28
639	20241112	092200	111259790	9900	9890	9900	9890	206
640	20241112	092100	109221450	9900	9950	9970	9890	4376
641	20241112	092000	65847180	9930	9930	9930	9930	0
642	20241112	091900	65847180	9930	9930	9930	9930	0
643	20241112	091800	65847180	9930	9930	9930	9930	0
644	20241112	091700	65847180	9930	9980	9980	9930	512
645	20241112	091600	60746650	9980	9970	9980	9970	4
646	20241112	091500	60706740	9930	9930	9930	9930	0
647	20241112	091400	60706740	9930	9930	9930	9930	0
648	20241112	091300	60706740	9930	9930	9930	9930	12
649	20241112	091200	60587580	9930	9930	9930	9930	0
650	20241112	091100	60587580	9930	9940	9940	9930	382
651	20241112	091000	56792570	9940	10000	10000	9940	112
652	20241112	090900	55678790	9970	10020	10080	9970	4236
653	20241112	090800	13309420	10020	10020	10020	10020	173
654	20241112	090700	11575960	10030	10050	10050	10030	353
655	20241112	090600	8030370	10060	10040	10060	10040	42
656	20241112	090500	7608490	10060	10060	10060	10060	4
657	20241112	090400	7568250	10090	10090	10090	10090	4
658	20241112	090300	7527890	10100	10100	10100	10100	200
659	20241112	090200	5507890	10030	10150	10150	10030	483
660	20241112	090100	630890	10140	10140	10140	10140	1
661	20241112	090000	620750	10150	10190	10190	10150	61