KissMeData/079430/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	195000	827437820	7960	7960	7960	7960	1015
3	20241112	194900	827437820	7960	7960	7960	7960	0
4	20241112	194800	827437820	7960	7960	7960	7960	0
5	20241112	194700	827437820	7960	7960	7960	7960	0
6	20241112	194600	827437820	7960	7960	7960	7960	0
7	20241112	194500	827437820	7960	7960	7960	7960	0
8	20241112	194400	827437820	7960	7960	7960	7960	0
9	20241112	194300	827437820	7960	7960	7960	7960	0
10	20241112	194200	827437820	7960	7960	7960	7960	0
11	20241112	194100	827437820	7960	7960	7960	7960	0
12	20241112	194000	827437820	7960	7960	7960	7960	0
13	20241112	193900	827437820	7960	7960	7960	7960	0
14	20241112	193800	827437820	7960	7960	7960	7960	0
15	20241112	193700	827437820	7960	7960	7960	7960	0
16	20241112	193600	827437820	7960	7960	7960	7960	0
17	20241112	193500	827437820	7960	7960	7960	7960	0
18	20241112	193400	827437820	7960	7960	7960	7960	0
19	20241112	193300	827437820	7960	7960	7960	7960	0
20	20241112	193200	827437820	7960	7960	7960	7960	0
21	20241112	193100	827437820	7960	7960	7960	7960	0
22	20241112	193000	827437820	7960	7960	7960	7960	0
23	20241112	192900	827437820	7960	7960	7960	7960	0
24	20241112	192800	827437820	7960	7960	7960	7960	0
25	20241112	192700	827437820	7960	7960	7960	7960	0
26	20241112	192600	827437820	7960	7960	7960	7960	0
27	20241112	192500	827437820	7960	7960	7960	7960	0
28	20241112	192400	827437820	7960	7960	7960	7960	0
29	20241112	192300	827437820	7960	7960	7960	7960	0
30	20241112	192200	827437820	7960	7960	7960	7960	0
31	20241112	192100	827437820	7960	7960	7960	7960	0
32	20241112	192000	827437820	7960	7960	7960	7960	1015
33	20241112	191900	827437820	7960	7960	7960	7960	0
34	20241112	191800	827437820	7960	7960	7960	7960	0
35	20241112	191700	827437820	7960	7960	7960	7960	0
36	20241112	191600	827437820	7960	7960	7960	7960	0
37	20241112	191500	827437820	7960	7960	7960	7960	0
38	20241112	191400	827437820	7960	7960	7960	7960	0
39	20241112	191300	827437820	7960	7960	7960	7960	0
40	20241112	191200	827437820	7960	7960	7960	7960	0
41	20241112	191100	827437820	7960	7960	7960	7960	0
42	20241112	191000	827437820	7960	7960	7960	7960	0
43	20241112	190900	827437820	7960	7960	7960	7960	0
44	20241112	190800	827437820	7960	7960	7960	7960	0
45	20241112	190700	827437820	7960	7960	7960	7960	0
46	20241112	190600	827437820	7960	7960	7960	7960	0
47	20241112	190500	827437820	7960	7960	7960	7960	0
48	20241112	190400	827437820	7960	7960	7960	7960	0
49	20241112	190300	827437820	7960	7960	7960	7960	0
50	20241112	190200	827437820	7960	7960	7960	7960	0
51	20241112	190100	827437820	7960	7960	7960	7960	0
52	20241112	190000	827437820	7960	7960	7960	7960	0
53	20241112	185900	827437820	7960	7960	7960	7960	0
54	20241112	185800	827437820	7960	7960	7960	7960	0
55	20241112	185700	827437820	7960	7960	7960	7960	0
56	20241112	185600	827437820	7960	7960	7960	7960	0
57	20241112	185500	827437820	7960	7960	7960	7960	0
58	20241112	185400	827437820	7960	7960	7960	7960	0
59	20241112	185300	827437820	7960	7960	7960	7960	0
60	20241112	185200	827437820	7960	7960	7960	7960	0
61	20241112	185100	827437820	7960	7960	7960	7960	0
62	20241112	185000	827437820	7960	7960	7960	7960	1015
63	20241112	184900	827437820	7960	7960	7960	7960	0
64	20241112	184800	827437820	7960	7960	7960	7960	0
65	20241112	184700	827437820	7960	7960	7960	7960	0
66	20241112	184600	827437820	7960	7960	7960	7960	0
67	20241112	184500	827437820	7960	7960	7960	7960	0
68	20241112	184400	827437820	7960	7960	7960	7960	0
69	20241112	184300	827437820	7960	7960	7960	7960	0
70	20241112	184200	827437820	7960	7960	7960	7960	0
71	20241112	184100	827437820	7960	7960	7960	7960	0
72	20241112	184000	827437820	7960	7960	7960	7960	0
73	20241112	183900	827437820	7960	7960	7960	7960	0
74	20241112	183800	827437820	7960	7960	7960	7960	0
75	20241112	183700	827437820	7960	7960	7960	7960	0
76	20241112	183600	827437820	7960	7960	7960	7960	0
77	20241112	183500	827437820	7960	7960	7960	7960	0
78	20241112	183400	827437820	7960	7960	7960	7960	0
79	20241112	183300	827437820	7960	7960	7960	7960	0
80	20241112	183200	827437820	7960	7960	7960	7960	0
81	20241112	183100	827437820	7960	7960	7960	7960	0
82	20241112	183000	827437820	7960	7960	7960	7960	0
83	20241112	182900	827437820	7960	7960	7960	7960	0
84	20241112	182800	827437820	7960	7960	7960	7960	0
85	20241112	182700	827437820	7960	7960	7960	7960	0
86	20241112	182600	827437820	7960	7960	7960	7960	0
87	20241112	182500	827437820	7960	7960	7960	7960	0
88	20241112	182400	827437820	7960	7960	7960	7960	0
89	20241112	182300	827437820	7960	7960	7960	7960	0
90	20241112	182200	827437820	7960	7960	7960	7960	0
91	20241112	182100	827437820	7960	7960	7960	7960	0
92	20241112	182000	827437820	7960	7960	7960	7960	1015
93	20241112	181900	827437820	7960	7960	7960	7960	0
94	20241112	181800	827437820	7960	7960	7960	7960	0
95	20241112	181700	827437820	7960	7960	7960	7960	0
96	20241112	181600	827437820	7960	7960	7960	7960	0
97	20241112	181500	827437820	7960	7960	7960	7960	0
98	20241112	181400	827437820	7960	7960	7960	7960	0
99	20241112	181300	827437820	7960	7960	7960	7960	0
100	20241112	181200	827437820	7960	7960	7960	7960	0
101	20241112	181100	827437820	7960	7960	7960	7960	0
102	20241112	181000	827437820	7960	7960	7960	7960	0
103	20241112	180900	827437820	7960	7960	7960	7960	0
104	20241112	180800	827437820	7960	7960	7960	7960	0
105	20241112	180700	827437820	7960	7960	7960	7960	0
106	20241112	180600	827437820	7960	7960	7960	7960	0
107	20241112	180500	827437820	7960	7960	7960	7960	0
108	20241112	180400	827437820	7960	7960	7960	7960	0
109	20241112	180300	827437820	7960	7960	7960	7960	0
110	20241112	180200	827437820	7960	7960	7960	7960	0
111	20241112	180100	827437820	7960	7960	7960	7960	0
112	20241112	180000	827437820	7960	7960	7960	7960	0
113	20241112	175900	827437820	7960	7960	7960	7960	0
114	20241112	175800	827437820	7960	7960	7960	7960	0
115	20241112	175700	827437820	7960	7960	7960	7960	0
116	20241112	175600	827437820	7960	7960	7960	7960	0
117	20241112	175500	827437820	7960	7960	7960	7960	0
118	20241112	175400	827437820	7960	7960	7960	7960	0
119	20241112	175300	827437820	7960	7960	7960	7960	0
120	20241112	175200	827437820	7960	7960	7960	7960	0
121	20241112	175100	827437820	7960	7960	7960	7960	0
122	20241112	175000	827437820	7960	7960	7960	7960	1015
123	20241112	174900	827437820	7960	7960	7960	7960	0
124	20241112	174800	827437820	7960	7960	7960	7960	0
125	20241112	174700	827437820	7960	7960	7960	7960	0
126	20241112	174600	827437820	7960	7960	7960	7960	0
127	20241112	174500	827437820	7960	7960	7960	7960	0
128	20241112	174400	827437820	7960	7960	7960	7960	0
129	20241112	174300	827437820	7960	7960	7960	7960	0
130	20241112	174200	827437820	7960	7960	7960	7960	0
131	20241112	174100	827437820	7960	7960	7960	7960	0
132	20241112	174000	827437820	7960	7960	7960	7960	0
133	20241112	173900	827437820	7960	7960	7960	7960	0
134	20241112	173800	827437820	7960	7960	7960	7960	0
135	20241112	173700	827437820	7960	7960	7960	7960	0
136	20241112	173600	827437820	7960	7960	7960	7960	0
137	20241112	173500	827437820	7960	7960	7960	7960	0
138	20241112	173400	827437820	7960	7960	7960	7960	0
139	20241112	173300	827437820	7960	7960	7960	7960	0
140	20241112	173200	827437820	7960	7960	7960	7960	0
141	20241112	173100	827437820	7960	7960	7960	7960	0
142	20241112	173000	827437820	7960	7960	7960	7960	0
143	20241112	172900	827437820	7960	7960	7960	7960	0
144	20241112	172800	827437820	7960	7960	7960	7960	0
145	20241112	172700	827437820	7960	7960	7960	7960	0
146	20241112	172600	827437820	7960	7960	7960	7960	0
147	20241112	172500	827437820	7960	7960	7960	7960	0
148	20241112	172400	827437820	7960	7960	7960	7960	0
149	20241112	172300	827437820	7960	7960	7960	7960	0
150	20241112	172200	827437820	7960	7960	7960	7960	0
151	20241112	172100	827437820	7960	7960	7960	7960	0
152	20241112	172000	827437820	7960	7960	7960	7960	1015
153	20241112	171900	827437820	7960	7960	7960	7960	0
154	20241112	171800	827437820	7960	7960	7960	7960	0
155	20241112	171700	827437820	7960	7960	7960	7960	0
156	20241112	171600	827437820	7960	7960	7960	7960	0
157	20241112	171500	827437820	7960	7960	7960	7960	0
158	20241112	171400	827437820	7960	7960	7960	7960	0
159	20241112	171300	827437820	7960	7960	7960	7960	0
160	20241112	171200	827437820	7960	7960	7960	7960	0
161	20241112	171100	827437820	7960	7960	7960	7960	0
162	20241112	171000	827437820	7960	7960	7960	7960	0
163	20241112	170900	827437820	7960	7960	7960	7960	0
164	20241112	170800	827437820	7960	7960	7960	7960	0
165	20241112	170700	827437820	7960	7960	7960	7960	0
166	20241112	170600	827437820	7960	7960	7960	7960	0
167	20241112	170500	827437820	7960	7960	7960	7960	0
168	20241112	170400	827437820	7960	7960	7960	7960	0
169	20241112	170300	827437820	7960	7960	7960	7960	0
170	20241112	170200	827437820	7960	7960	7960	7960	0
171	20241112	170100	827437820	7960	7960	7960	7960	0
172	20241112	170000	827437820	7960	7960	7960	7960	0
173	20241112	165900	827437820	7960	7960	7960	7960	0
174	20241112	165800	827437820	7960	7960	7960	7960	0
175	20241112	165700	827437820	7960	7960	7960	7960	0
176	20241112	165600	827437820	7960	7960	7960	7960	0
177	20241112	165500	827437820	7960	7960	7960	7960	0
178	20241112	165400	827437820	7960	7960	7960	7960	0
179	20241112	165300	827437820	7960	7960	7960	7960	0
180	20241112	165200	827437820	7960	7960	7960	7960	0
181	20241112	165100	827437820	7960	7960	7960	7960	0
182	20241112	165000	827437820	7960	7960	7960	7960	1015
183	20241112	164900	827437820	7960	7960	7960	7960	0
184	20241112	164800	827437820	7960	7960	7960	7960	0
185	20241112	164700	827437820	7960	7960	7960	7960	0
186	20241112	164600	827437820	7960	7960	7960	7960	0
187	20241112	164500	827437820	7960	7960	7960	7960	0
188	20241112	164400	827437820	7960	7960	7960	7960	0
189	20241112	164300	827437820	7960	7960	7960	7960	0
190	20241112	164200	827437820	7960	7960	7960	7960	0
191	20241112	164100	827437820	7960	7960	7960	7960	0
192	20241112	164000	827437820	7960	7960	7960	7960	0
193	20241112	163900	827437820	7960	7960	7960	7960	0
194	20241112	163800	827437820	7960	7960	7960	7960	0
195	20241112	163700	827437820	7960	7960	7960	7960	0
196	20241112	163600	827437820	7960	7960	7960	7960	0
197	20241112	163500	827437820	7960	7960	7960	7960	0
198	20241112	163400	827437820	7960	7960	7960	7960	0
199	20241112	163300	827437820	7960	7960	7960	7960	0
200	20241112	163200	827437820	7960	7960	7960	7960	0
201	20241112	163100	827437820	7960	7960	7960	7960	0
202	20241112	163000	827437820	7960	7960	7960	7960	0
203	20241112	162900	827437820	7960	7960	7960	7960	0
204	20241112	162800	827437820	7960	7960	7960	7960	0
205	20241112	162700	827437820	7960	7960	7960	7960	0
206	20241112	162600	827437820	7960	7960	7960	7960	0
207	20241112	162500	827437820	7960	7960	7960	7960	0
208	20241112	162400	827437820	7960	7960	7960	7960	0
209	20241112	162300	827437820	7960	7960	7960	7960	0
210	20241112	162200	827437820	7960	7960	7960	7960	0
211	20241112	162100	827437820	7960	7960	7960	7960	0
212	20241112	162000	827437820	7960	7960	7960	7960	1015
213	20241112	161900	827437820	7960	7960	7960	7960	0
214	20241112	161800	827437820	7960	7960	7960	7960	0
215	20241112	161700	827437820	7960	7960	7960	7960	0
216	20241112	161600	827437820	7960	7960	7960	7960	0
217	20241112	161500	827437820	7960	7960	7960	7960	0
218	20241112	161400	827437820	7960	7960	7960	7960	0
219	20241112	161300	827437820	7960	7960	7960	7960	0
220	20241112	161200	827437820	7960	7960	7960	7960	0
221	20241112	161100	827437820	7960	7960	7960	7960	0
222	20241112	161000	827437820	7960	7960	7960	7960	0
223	20241112	160900	827437820	7960	7960	7960	7960	0
224	20241112	160800	827437820	7960	7960	7960	7960	0
225	20241112	160700	827437820	7960	7960	7960	7960	0
226	20241112	160600	827437820	7960	7960	7960	7960	0
227	20241112	160500	827437820	7960	7960	7960	7960	0
228	20241112	160400	827437820	7960	7960	7960	7960	0
229	20241112	160300	827437820	7960	7960	7960	7960	0
230	20241112	160200	827437820	7960	7960	7960	7960	0
231	20241112	160100	827437820	7960	7960	7960	7960	0
232	20241112	160000	827437820	7960	7960	7960	7960	0
233	20241112	155900	827437820	7960	7960	7960	7960	0
234	20241112	155800	827437820	7960	7960	7960	7960	0
235	20241112	155700	827437820	7960	7960	7960	7960	0
236	20241112	155600	827437820	7960	7960	7960	7960	0
237	20241112	155500	827437820	7960	7960	7960	7960	0
238	20241112	155400	827437820	7960	7960	7960	7960	0
239	20241112	155300	827437820	7960	7960	7960	7960	0
240	20241112	155200	827437820	7960	7960	7960	7960	0
241	20241112	155100	827437820	7960	7960	7960	7960	0
242	20241112	155000	827437820	7960	7960	7960	7960	1015
243	20241112	154900	827437820	7960	7960	7960	7960	0
244	20241112	154800	827437820	7960	7960	7960	7960	0
245	20241112	154700	827437820	7960	7960	7960	7960	0
246	20241112	154600	827437820	7960	7960	7960	7960	0
247	20241112	154500	827437820	7960	7960	7960	7960	0
248	20241112	154400	827437820	7960	7960	7960	7960	0
249	20241112	154300	827437820	7960	7960	7960	7960	0
250	20241112	154200	827437820	7960	7960	7960	7960	0
251	20241112	154100	827437820	7960	7960	7960	7960	0
252	20241112	154000	827437820	7960	7960	7960	7960	0
253	20241112	153900	827437820	7960	7960	7960	7960	0
254	20241112	153800	827437820	7960	7960	7960	7960	0
255	20241112	153700	827437820	7960	7960	7960	7960	0
256	20241112	153600	827437820	7960	7960	7960	7960	0
257	20241112	153500	827437820	7960	7960	7960	7960	0
258	20241112	153400	827437820	7960	7960	7960	7960	0
259	20241112	153300	827437820	7960	7960	7960	7960	0
260	20241112	153200	827437820	7960	7960	7960	7960	0
261	20241112	153100	827437820	7960	7960	7960	7960	0
262	20241112	153000	827437820	7960	7960	7960	7960	1015
263	20241112	152900	819358420	8020	8020	8020	8020	0
264	20241112	152800	819358420	8020	8020	8020	8020	0
265	20241112	152700	819358420	8020	8020	8020	8020	0
266	20241112	152600	819358420	8020	8020	8020	8020	0
267	20241112	152500	819358420	8020	8020	8020	8020	0
268	20241112	152400	819358420	8020	8020	8020	8020	0
269	20241112	152300	819358420	8020	8020	8020	8020	0
270	20241112	152200	819358420	8020	8020	8020	8020	0
271	20241112	152100	819358420	8020	8020	8020	8020	0
272	20241112	152000	819358420	8020	8020	8020	8020	0
273	20241112	151900	819358420	8020	7880	8020	7840	3270
274	20241112	151800	793450930	7830	7830	7830	7830	333
275	20241112	151700	790843540	7890	7870	7890	7870	553
276	20241112	151600	786483900	7860	7830	7860	7830	588
277	20241112	151500	781870210	7840	7840	7840	7830	29
278	20241112	151400	781643030	7830	7830	7840	7830	31
279	20241112	151300	781400260	7830	7830	7830	7830	18
280	20241112	151200	781259320	7830	7830	7830	7830	24
281	20241112	151100	781071400	7830	7830	7830	7830	17
282	20241112	151000	780938290	7830	7830	7840	7830	742
283	20241112	150900	775121130	7830	7840	7840	7830	288
284	20241112	150800	772863330	7840	7840	7850	7840	242
285	20241112	150700	770963870	7840	7840	7850	7840	35
286	20241112	150600	770689410	7840	7840	7840	7840	30
287	20241112	150500	770454210	7850	7860	7860	7850	3
288	20241112	150400	770430640	7890	7830	7890	7830	222
289	20241112	150300	768683120	7840	7820	7840	7820	31
290	20241112	150200	768440370	7820	7820	7840	7820	156
291	20241112	150100	767220230	7860	7820	7860	7820	274
292	20241112	150000	765069850	7830	7850	7850	7830	1695
293	20241112	145900	751764540	7850	7850	7850	7850	18
294	20241112	145800	751623240	7850	7850	7850	7850	22
295	20241112	145700	751450540	7850	7870	7870	7850	500
296	20241112	145600	747525480	7860	7850	7860	7850	69
297	20241112	145500	746983770	7840	7830	7850	7830	74
298	20241112	145400	746404170	7820	7830	7840	7820	289
299	20241112	145300	744141310	7830	7830	7830	7830	24
300	20241112	145200	743953390	7830	7830	7830	7830	24
301	20241112	145100	743765470	7850	7830	7850	7830	112
302	20241112	145000	742886710	7810	7840	7840	7810	1104
303	20241112	144900	734256760	7850	7840	7850	7800	1866
304	20241112	144800	719680810	7880	7840	7880	7840	63
305	20241112	144700	719186270	7840	7850	7850	7830	916
306	20241112	144600	712004260	7850	7870	7870	7850	219
307	20241112	144500	710284850	7870	7900	7900	7870	10
308	20241112	144400	710206030	7910	7860	7910	7850	3018
309	20241112	144300	686335850	7860	7850	7860	7850	24
310	20241112	144200	686147330	7860	7850	7860	7850	252
311	20241112	144100	684168930	7860	7860	7860	7860	26
312	20241112	144000	683964570	7910	7910	7910	7910	0
313	20241112	143900	683964570	7910	7870	7910	7860	216
314	20241112	143800	682259100	7870	7870	7870	7870	175
315	20241112	143700	680881850	7870	7870	7870	7870	69
316	20241112	143600	680338820	7870	7870	7870	7870	28
317	20241112	143500	680118460	7880	7880	7880	7880	15
318	20241112	143400	680000260	7880	7860	7880	7860	55
319	20241112	143300	679567080	7870	7890	7890	7870	13
320	20241112	143200	679464700	7900	7860	7900	7860	36
321	20241112	143100	679181420	7850	7850	7860	7850	37
322	20241112	143000	678890840	7850	7850	7850	7850	16
323	20241112	142900	678765240	7850	7830	7850	7820	11219
324	20241112	142800	590811000	7830	7870	7880	7830	8543
325	20241112	142700	523700480	7870	7870	7880	7870	26
326	20241112	142600	523495840	7870	7890	7890	7870	490
327	20241112	142500	519636100	7890	7890	7890	7890	18
328	20241112	142400	519494080	7890	7890	7890	7890	18
329	20241112	142300	519352060	7890	7900	7900	7890	93
330	20241112	142200	518618030	7900	7900	7900	7900	18
331	20241112	142100	518475830	7900	7900	7900	7900	23
332	20241112	142000	518294130	7900	7900	7900	7900	18
333	20241112	141900	518151930	7900	7900	7900	7900	35
334	20241112	141800	517875430	7900	7900	7900	7900	18
335	20241112	141700	517733230	7910	7900	7910	7900	43
336	20241112	141600	517393510	7900	7890	7900	7890	536
337	20241112	141500	513159740	7890	7910	7910	7890	685
338	20241112	141400	507743300	7900	7900	7900	7900	55
339	20241112	141300	507308800	7900	7890	7900	7890	957
340	20241112	141200	499748620	7890	7890	7890	7890	17
341	20241112	141100	499614490	7890	7890	7890	7890	23
342	20241112	141000	499433020	7890	7890	7890	7890	72
343	20241112	140900	498864940	7890	7900	7900	7890	136
344	20241112	140800	497791170	7900	7900	7900	7900	8
345	20241112	140700	497727970	7890	7890	7890	7890	30
346	20241112	140600	497491270	7890	7900	7900	7890	10
347	20241112	140500	497412330	7890	7880	7890	7880	57
348	20241112	140400	496962890	7890	7880	7890	7880	157
349	20241112	140300	495725720	7900	7890	7900	7880	18
350	20241112	140200	495583700	7880	7880	7880	7880	0
351	20241112	140100	495583700	7880	7880	7880	7880	63
352	20241112	140000	495087260	7880	7880	7880	7880	18
353	20241112	135900	494945420	7870	7880	7890	7870	19
354	20241112	135800	494795840	7870	7870	7880	7870	23
355	20241112	135700	494614780	7870	7870	7870	7870	24
356	20241112	135600	494425900	7860	7860	7860	7860	12
357	20241112	135500	494331580	7860	7860	7860	7860	28
358	20241112	135400	494111500	7860	7870	7870	7860	117
359	20241112	135300	493191800	7870	7870	7870	7860	93
360	20241112	135200	492460420	7880	7880	7880	7880	234
361	20241112	135100	490616500	7880	7890	7890	7880	49
362	20241112	135000	490230370	7880	7880	7880	7880	19
363	20241112	134900	490080650	7890	7890	7890	7880	60
364	20241112	134800	489607750	7890	7890	7890	7890	378
365	20241112	134700	486625330	7890	7890	7890	7890	17
366	20241112	134600	486491200	7890	7890	7890	7890	19
367	20241112	134500	486341290	7890	7900	7900	7890	23
368	20241112	134400	486159770	7890	7890	7890	7890	12
369	20241112	134300	486065090	7890	7900	7900	7890	301
370	20241112	134200	483689900	7900	7900	7900	7900	5
371	20241112	134100	483650400	7890	7900	7900	7890	34
372	20241112	134000	483381890	7900	7900	7900	7900	44
373	20241112	133900	483034290	7900	7900	7900	7900	28
374	20241112	133800	482813090	7890	7890	7890	7890	0
375	20241112	133700	482813090	7890	7890	7890	7890	10
376	20241112	133600	482734190	7890	7890	7890	7890	0
377	20241112	133500	482734190	7890	7900	7940	7890	1016
378	20241112	133400	474690300	7900	7900	7900	7900	0
379	20241112	133300	474690300	7900	7900	7900	7900	0
380	20241112	133200	474690300	7900	7900	7900	7900	3
381	20241112	133100	474666600	7900	7900	7900	7900	0
382	20241112	133000	474666600	7900	7900	7900	7900	2
383	20241112	132900	474650800	7890	7890	7890	7890	459
384	20241112	132800	471029290	7900	7900	7900	7900	5
385	20241112	132700	470989790	7900	7900	7900	7900	0
386	20241112	132600	470989790	7900	7900	7900	7900	128
387	20241112	132500	469978590	7900	7900	7900	7900	0
388	20241112	132400	469978590	7900	7890	7900	7890	110
389	20241112	132300	469110590	7900	7910	7910	7900	2045
390	20241112	132200	452952820	7910	7910	7910	7910	0
391	20241112	132100	452952820	7910	7920	7920	7910	5
392	20241112	132000	452913260	7910	7910	7910	7910	0
393	20241112	131900	452913260	7910	7910	7910	7910	0
394	20241112	131800	452913260	7910	7910	7910	7910	8
395	20241112	131700	452849980	7910	7910	7910	7910	0
396	20241112	131600	452849980	7910	7910	7910	7910	30
397	20241112	131500	452612680	7910	7910	7910	7910	0
398	20241112	131400	452612680	7910	7910	7910	7910	201
399	20241112	131300	451022770	7910	7920	7920	7910	173
400	20241112	131200	449654330	7920	7920	7920	7920	0
401	20241112	131100	449654330	7920	7920	7920	7920	122
402	20241112	131000	448688090	7940	7940	7940	7940	0
403	20241112	130900	448688090	7940	7940	7940	7940	100
404	20241112	130800	447894090	7940	7930	7940	7930	59
405	20241112	130700	447425720	7930	7930	7930	7930	1
406	20241112	130600	447417790	7900	7900	7900	7900	0
407	20241112	130500	447417790	7900	7900	7900	7900	0
408	20241112	130400	447417790	7900	7900	7900	7900	0
409	20241112	130300	447417790	7900	7940	7940	7900	136
410	20241112	130200	446342490	7910	7930	7930	7910	200
411	20241112	130100	444760430	7910	7910	7910	7910	0
412	20241112	130000	444760430	7910	7910	7910	7910	13
413	20241112	125900	444657600	7910	7910	7910	7910	0
414	20241112	125800	444657600	7910	7910	7910	7910	20
415	20241112	125700	444499400	7900	7900	7900	7900	7
416	20241112	125600	444444100	7900	7900	7900	7900	0
417	20241112	125500	444444100	7900	7920	7920	7900	961
418	20241112	125400	436849670	7910	7930	7930	7910	1189
419	20241112	125300	427437720	7930	7930	7930	7930	0
420	20241112	125200	427437720	7930	7960	7970	7930	405
421	20241112	125100	424212510	7920	7920	7920	7920	0
422	20241112	125000	424212510	7920	7920	7920	7920	10
423	20241112	124900	424133310	7920	7930	7930	7920	211
424	20241112	124800	422460190	7930	7930	7930	7930	89
425	20241112	124700	421754420	7930	7950	7950	7930	450
426	20241112	124600	418182890	7950	7960	7960	7950	270
427	20241112	124500	416035110	7970	7970	7970	7970	6
428	20241112	124400	415987290	7970	7970	7970	7970	78
429	20241112	124300	415365630	7960	7960	7960	7960	0
430	20241112	124200	415365630	7960	7960	7960	7960	0
431	20241112	124100	415365630	7960	7960	7960	7960	100
432	20241112	124000	414569630	7970	7970	7970	7970	0
433	20241112	123900	414569630	7970	7970	7970	7970	3
434	20241112	123800	414545720	7970	7970	7970	7970	0
435	20241112	123700	414545720	7970	7970	7970	7970	216
436	20241112	123600	412824200	7960	7960	7960	7960	0
437	20241112	123500	412824200	7960	7970	7970	7960	126
438	20241112	123400	411820610	7960	7960	7960	7960	0
439	20241112	123300	411820610	7960	7960	7960	7960	0
440	20241112	123200	411820610	7960	7960	7960	7960	0
441	20241112	123100	411820610	7960	7960	7960	7960	50
442	20241112	123000	411422610	7960	7960	7960	7960	186
443	20241112	122900	409942050	7960	7970	7970	7960	50
444	20241112	122800	409543950	7970	8000	8000	7970	4
445	20241112	122700	409511980	8000	8000	8000	8000	1
446	20241112	122600	409503980	8000	8000	8000	8000	0
447	20241112	122500	409503980	8000	8000	8000	8000	2
448	20241112	122400	409487980	8000	8000	8000	8000	31
449	20241112	122300	409239980	7960	7960	7960	7960	0
450	20241112	122200	409239980	7960	7960	7960	7960	0
451	20241112	122100	409239980	7960	7960	7960	7960	10
452	20241112	122000	409160380	7960	7960	7960	7960	93
453	20241112	121900	408420100	7970	7970	7970	7970	0
454	20241112	121800	408420100	7970	7970	7970	7970	700
455	20241112	121700	402841100	7970	7970	7970	7970	17
456	20241112	121600	402705610	7960	7960	7960	7960	0
457	20241112	121500	402705610	7960	7960	7960	7960	0
458	20241112	121400	402705610	7960	7960	7960	7960	0
459	20241112	121300	402705610	7960	7980	7980	7960	17
460	20241112	121200	402570250	7960	7960	7960	7960	0
461	20241112	121100	402570250	7960	7960	7960	7960	12
462	20241112	121000	402474730	7970	7970	7970	7970	737
463	20241112	120900	396600840	7970	7970	7970	7970	17
464	20241112	120800	396465350	7970	7970	7970	7970	0
465	20241112	120700	396465350	7970	7980	7980	7970	30
466	20241112	120600	396226220	7970	7970	7970	7970	0
467	20241112	120500	396226220	7970	7970	7970	7970	13
468	20241112	120400	396122610	8030	8030	8030	8030	0
469	20241112	120300	396122610	8030	8030	8030	8030	0
470	20241112	120200	396122610	8030	8030	8030	8030	0
471	20241112	120100	396122610	8030	8030	8030	8030	0
472	20241112	120000	396122610	8030	8030	8030	8030	130
473	20241112	115900	395078710	8030	8030	8030	8030	0
474	20241112	115800	395078710	8030	8030	8030	8030	0
475	20241112	115700	395078710	8030	8030	8030	8030	0
476	20241112	115600	395078710	8030	8010	8030	8010	101
477	20241112	115500	394269680	8010	7970	8010	7970	1001
478	20241112	115400	386252720	7980	7980	7980	7980	0
479	20241112	115300	386252720	7980	7980	7980	7980	100
480	20241112	115200	385454720	7980	7980	7980	7980	2
481	20241112	115100	385438760	7970	7990	7990	7970	10
482	20241112	115000	385359000	7990	7990	7990	7990	157
483	20241112	114900	384104570	8000	8000	8000	8000	0
484	20241112	114800	384104570	8000	8000	8000	8000	0
485	20241112	114700	384104570	8000	8000	8000	8000	0
486	20241112	114600	384104570	8000	8000	8000	8000	0
487	20241112	114500	384104570	8000	8000	8000	8000	0
488	20241112	114400	384104570	8000	8000	8000	8000	50
489	20241112	114300	383704570	8010	8010	8010	8010	0
490	20241112	114200	383704570	8010	8010	8010	8010	101
491	20241112	114100	382895560	7990	7990	7990	7990	1138
492	20241112	114000	373802940	7970	7970	7970	7970	0
493	20241112	113900	373802940	7970	7970	7970	7970	2
494	20241112	113800	373787000	7970	7980	7980	7970	94
495	20241112	113700	373037790	7990	7990	7990	7980	19
496	20241112	113600	372886150	8010	8010	8010	8010	5
497	20241112	113500	372846100	8010	8010	8010	8010	11
498	20241112	113400	372757990	8000	8000	8000	8000	1301
499	20241112	113300	362349990	8000	7990	8000	7990	15
500	20241112	113200	362230130	7990	7990	7990	7990	2
501	20241112	113100	362214150	7990	7990	7990	7990	0
502	20241112	113000	362214150	7990	7990	7990	7990	10
503	20241112	112900	362134250	8000	8000	8000	8000	2
504	20241112	112800	362118250	8010	8010	8010	8010	0
505	20241112	112700	362118250	8010	8010	8010	8010	0
506	20241112	112600	362118250	8010	8010	8010	8010	0
507	20241112	112500	362118250	8010	8000	8010	8000	201
508	20241112	112400	360510240	7960	7960	7960	7960	1
509	20241112	112300	360502280	7960	7970	7970	7960	51
510	20241112	112200	360096180	7970	7970	7970	7970	6
511	20241112	112100	360048360	7960	7970	7970	7960	52
512	20241112	112000	359633930	7970	8000	8000	7970	80
513	20241112	111900	358995850	7990	7990	7990	7990	1
514	20241112	111800	358987860	7990	7990	7990	7990	225
515	20241112	111700	357190110	8000	8000	8000	8000	1
516	20241112	111600	357182110	8010	8010	8010	8000	265
517	20241112	111500	355062070	8000	8010	8010	8000	19
518	20241112	111400	354910050	8010	8010	8010	8010	4
519	20241112	111300	354878010	8010	8000	8010	8000	101
520	20241112	111200	354069010	8010	8010	8010	8010	1
521	20241112	111100	354061000	8010	8000	8010	8000	30
522	20241112	111000	353820950	8010	8010	8010	8010	515
523	20241112	110900	349695800	8000	8000	8000	8000	0
524	20241112	110800	349695800	8000	8010	8010	8000	458
525	20241112	110700	346027800	8000	8000	8000	8000	2
526	20241112	110600	346011800	8010	8010	8010	8010	21
527	20241112	110500	345843590	8010	8010	8010	8010	1
528	20241112	110400	345835580	8010	8010	8010	8010	18
529	20241112	110300	345691400	8010	8010	8010	8010	0
530	20241112	110200	345691400	8010	8010	8010	8010	0
531	20241112	110100	345691400	8010	8010	8010	8010	13
532	20241112	110000	345587270	8000	8000	8000	8000	0
533	20241112	105900	345587270	8000	8000	8000	8000	0
534	20241112	105800	345587270	8000	8000	8000	8000	12
535	20241112	105700	345491270	8000	8000	8000	8000	20
536	20241112	105600	345331270	7990	7990	7990	7990	0
537	20241112	105500	345331270	7990	7990	7990	7990	3
538	20241112	105400	345307300	7990	7990	7990	7990	40
539	20241112	105300	344987700	7990	8010	8010	7990	523
540	20241112	105200	340803840	8000	8010	8010	8000	217
541	20241112	105100	339067790	8020	8020	8020	8020	235
542	20241112	105000	337183090	8000	8010	8010	8000	6
543	20241112	104900	337135040	8000	8010	8010	8000	28
544	20241112	104800	336910990	8000	8000	8000	8000	0
545	20241112	104700	336910990	8000	8000	8000	8000	0
546	20241112	104600	336910990	8000	8000	8000	8000	315
547	20241112	104500	334390990	8030	8030	8030	8030	0
548	20241112	104400	334390990	8030	8030	8030	8030	0
549	20241112	104300	334390990	8030	8030	8030	8030	1
550	20241112	104200	334382960	8030	8030	8030	8030	5
551	20241112	104100	334342810	8000	8000	8000	8000	0
552	20241112	104000	334342810	8000	8000	8000	8000	1139
553	20241112	103900	325230810	7990	8000	8000	7990	702
554	20241112	103800	319615100	8000	8000	8000	8000	0
555	20241112	103700	319615100	8000	8000	8000	8000	100
556	20241112	103600	318815100	8000	8000	8000	8000	8
557	20241112	103500	318751100	8030	8030	8030	8030	120
558	20241112	103400	317787500	8000	8000	8000	8000	0
559	20241112	103300	317787500	8000	8000	8000	8000	0
560	20241112	103200	317787500	8000	8000	8000	8000	0
561	20241112	103100	317787500	8000	8000	8000	8000	0
562	20241112	103000	317787500	8000	8000	8000	8000	15
563	20241112	102900	317667500	7980	7980	7980	7980	1
564	20241112	102800	317659520	7990	7990	7990	7990	101
565	20241112	102700	316852530	8000	8020	8020	8000	18
566	20241112	102600	316708490	8010	8030	8030	8010	2
567	20241112	102500	316692450	7990	7990	7990	7990	17
568	20241112	102400	316556620	7990	7990	7990	7990	1
569	20241112	102300	316548630	8000	7980	8000	7980	334
570	20241112	102200	313877860	7960	7970	7970	7960	19
571	20241112	102100	313726440	7970	7970	7970	7970	58
572	20241112	102000	313264180	7980	7980	7980	7980	1
573	20241112	101900	313256200	7930	8040	8040	7910	5069
574	20241112	101800	273026650	7970	7970	7970	7970	0
575	20241112	101700	273026650	7970	7970	7970	7970	0
576	20241112	101600	273026650	7970	7980	7980	7970	58
577	20241112	101500	272564340	7970	7970	7970	7970	0
578	20241112	101400	272564340	7970	8000	8000	7970	200
579	20241112	101300	270967200	8010	8010	8010	8010	500
580	20241112	101200	266962200	7990	7990	7990	7990	0
581	20241112	101100	266962200	7990	7990	7990	7990	0
582	20241112	101000	266962200	7990	7990	7990	7990	0
583	20241112	100900	266962200	7990	7990	7990	7990	0
584	20241112	100800	266962200	7990	7990	7990	7990	20
585	20241112	100700	266802400	8000	8000	8000	8000	2271
586	20241112	100600	248634400	7970	7970	7970	7970	0
587	20241112	100500	248634400	7970	7970	7970	7970	7
588	20241112	100400	248578610	7970	8000	8000	7970	22
589	20241112	100300	248403240	8000	8000	8000	8000	0
590	20241112	100200	248403240	8000	8000	8000	8000	0
591	20241112	100100	248403240	8000	8020	8020	8000	31
592	20241112	100000	248154640	8040	8040	8040	8040	66
593	20241112	095900	247624000	7950	7950	7950	7950	0
594	20241112	095800	247624000	7950	8000	8000	7950	2633
595	20241112	095700	226665340	8000	7980	8000	7980	665
596	20241112	095600	221346160	7950	7950	7950	7950	0
597	20241112	095500	221346160	7950	7960	7960	7950	161
598	20241112	095400	220066110	7940	7940	7940	7940	0
599	20241112	095300	220066110	7940	7960	7960	7940	800
600	20241112	095200	213710020	7960	7950	7960	7950	14
601	20241112	095100	213598680	7960	7960	7960	7960	144
602	20241112	095000	212452440	7960	7980	7980	7960	173
603	20241112	094900	211075340	7980	7980	7980	7980	1
604	20241112	094800	211067360	7980	7980	7980	7980	21
605	20241112	094700	210899780	7940	7950	7950	7940	101
606	20241112	094600	210097180	7980	7960	7980	7940	305
607	20241112	094500	207671830	7950	7960	7960	7950	708
608	20241112	094400	202037810	7960	7960	7960	7950	329
609	20241112	094300	199420760	7950	7950	7950	7950	0
610	20241112	094200	199420760	7950	7950	7950	7950	0
611	20241112	094100	199420760	7950	7950	7950	7950	8
612	20241112	094000	199357160	7950	7950	7950	7940	207
613	20241112	093900	197711630	7950	7960	7970	7950	151
614	20241112	093800	196509580	7960	7970	8030	7940	517
615	20241112	093700	192391430	7990	7970	7990	7970	484
616	20241112	093600	188533930	7970	8000	8000	7970	2500
617	20241112	093500	168566520	8000	8000	8000	8000	63
618	20241112	093400	168062520	7990	8000	8000	7990	95
619	20241112	093300	167302540	8000	7980	8000	7970	375
620	20241112	093200	164307490	8040	7990	8040	7990	168
621	20241112	093100	162963350	7980	8010	8010	7980	716
622	20241112	093000	157244530	8020	8060	8060	8000	303
623	20241112	092900	154819320	8060	8060	8060	8060	44
624	20241112	092800	154464680	8060	8060	8060	8060	1
625	20241112	092700	154456620	8060	8060	8060	8060	0
626	20241112	092600	154456620	8060	8000	8060	8000	103
627	20241112	092500	153632440	8000	8000	8000	8000	110
628	20241112	092400	152752440	8000	8000	8000	7990	552
629	20241112	092300	148336450	8000	8040	8040	8000	513
630	20241112	092200	144227870	8010	8020	8080	8010	384
631	20241112	092100	141137930	8020	8010	8030	8010	267
632	20241112	092000	138998160	8020	8030	8030	8020	3460
633	20241112	091900	111248360	8020	8080	8080	8000	5498
634	20241112	091800	67208440	8140	8140	8140	8140	0
635	20241112	091700	67208440	8140	8100	8140	8070	634
636	20241112	091600	62067720	8090	8160	8160	8090	85
637	20241112	091500	61378480	8160	8110	8160	8090	359
638	20241112	091400	58471020	8110	8130	8130	8110	315
639	20241112	091300	55914780	8130	8160	8160	8130	224
640	20241112	091200	54091280	8140	8140	8140	8140	0
641	20241112	091100	54091280	8140	8160	8160	8140	221
642	20241112	091000	52289610	8160	8150	8160	8150	61
643	20241112	090900	51792360	8150	8140	8150	8140	15
644	20241112	090800	51670210	8120	8150	8150	8120	326
645	20241112	090700	49022310	8120	8150	8150	8120	345
646	20241112	090600	46213190	8150	8160	8170	8150	735
647	20241112	090500	40215190	8150	8230	8230	8140	3498
648	20241112	090400	11663780	8230	8190	8230	8190	51
649	20241112	090300	11246050	8230	8190	8230	8190	206
650	20241112	090200	9550910	8190	8200	8200	8190	67
651	20241112	090100	9001780	8190	8190	8190	8190	0
652	20241112	090000	9001780	8190	8200	8240	8190	1096