KissMeData/317690/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	210600	1066516230	6640	6640	6640	6640	2296
3	20241111	210500	1066516230	6640	6640	6640	6640	0
4	20241111	210400	1066516230	6640	6640	6640	6640	0
5	20241111	210300	1066516230	6640	6640	6640	6640	0
6	20241111	210200	1066516230	6640	6640	6640	6640	0
7	20241111	210100	1066516230	6640	6640	6640	6640	0
8	20241111	210000	1066516230	6640	6640	6640	6640	0
9	20241111	205900	1066516230	6640	6640	6640	6640	0
10	20241111	205800	1066516230	6640	6640	6640	6640	0
11	20241111	205700	1066516230	6640	6640	6640	6640	0
12	20241111	205600	1066516230	6640	6640	6640	6640	0
13	20241111	205500	1066516230	6640	6640	6640	6640	0
14	20241111	205400	1066516230	6640	6640	6640	6640	0
15	20241111	205300	1066516230	6640	6640	6640	6640	0
16	20241111	205200	1066516230	6640	6640	6640	6640	0
17	20241111	205100	1066516230	6640	6640	6640	6640	0
18	20241111	205000	1066516230	6640	6640	6640	6640	0
19	20241111	204900	1066516230	6640	6640	6640	6640	0
20	20241111	204800	1066516230	6640	6640	6640	6640	0
21	20241111	204700	1066516230	6640	6640	6640	6640	0
22	20241111	204600	1066516230	6640	6640	6640	6640	0
23	20241111	204500	1066516230	6640	6640	6640	6640	0
24	20241111	204400	1066516230	6640	6640	6640	6640	0
25	20241111	204300	1066516230	6640	6640	6640	6640	0
26	20241111	204200	1066516230	6640	6640	6640	6640	0
27	20241111	204100	1066516230	6640	6640	6640	6640	0
28	20241111	204000	1066516230	6640	6640	6640	6640	0
29	20241111	203900	1066516230	6640	6640	6640	6640	0
30	20241111	203800	1066516230	6640	6640	6640	6640	0
31	20241111	203700	1066516230	6640	6640	6640	6640	0
32	20241111	203600	1066516230	6640	6640	6640	6640	2296
33	20241111	203500	1066516230	6640	6640	6640	6640	0
34	20241111	203400	1066516230	6640	6640	6640	6640	0
35	20241111	203300	1066516230	6640	6640	6640	6640	0
36	20241111	203200	1066516230	6640	6640	6640	6640	0
37	20241111	203100	1066516230	6640	6640	6640	6640	0
38	20241111	203000	1066516230	6640	6640	6640	6640	0
39	20241111	202900	1066516230	6640	6640	6640	6640	0
40	20241111	202800	1066516230	6640	6640	6640	6640	0
41	20241111	202700	1066516230	6640	6640	6640	6640	0
42	20241111	202600	1066516230	6640	6640	6640	6640	0
43	20241111	202500	1066516230	6640	6640	6640	6640	0
44	20241111	202400	1066516230	6640	6640	6640	6640	0
45	20241111	202300	1066516230	6640	6640	6640	6640	0
46	20241111	202200	1066516230	6640	6640	6640	6640	0
47	20241111	202100	1066516230	6640	6640	6640	6640	0
48	20241111	202000	1066516230	6640	6640	6640	6640	0
49	20241111	201900	1066516230	6640	6640	6640	6640	0
50	20241111	201800	1066516230	6640	6640	6640	6640	0
51	20241111	201700	1066516230	6640	6640	6640	6640	0
52	20241111	201600	1066516230	6640	6640	6640	6640	0
53	20241111	201500	1066516230	6640	6640	6640	6640	0
54	20241111	201400	1066516230	6640	6640	6640	6640	0
55	20241111	201300	1066516230	6640	6640	6640	6640	0
56	20241111	201200	1066516230	6640	6640	6640	6640	0
57	20241111	201100	1066516230	6640	6640	6640	6640	0
58	20241111	201000	1066516230	6640	6640	6640	6640	0
59	20241111	200900	1066516230	6640	6640	6640	6640	0
60	20241111	200800	1066516230	6640	6640	6640	6640	0
61	20241111	200700	1066516230	6640	6640	6640	6640	0
62	20241111	200600	1066516230	6640	6640	6640	6640	2296
63	20241111	200500	1066516230	6640	6640	6640	6640	0
64	20241111	200400	1066516230	6640	6640	6640	6640	0
65	20241111	200300	1066516230	6640	6640	6640	6640	0
66	20241111	200200	1066516230	6640	6640	6640	6640	0
67	20241111	200100	1066516230	6640	6640	6640	6640	0
68	20241111	200000	1066516230	6640	6640	6640	6640	0
69	20241111	195900	1066516230	6640	6640	6640	6640	0
70	20241111	195800	1066516230	6640	6640	6640	6640	0
71	20241111	195700	1066516230	6640	6640	6640	6640	0
72	20241111	195600	1066516230	6640	6640	6640	6640	0
73	20241111	195500	1066516230	6640	6640	6640	6640	0
74	20241111	195400	1066516230	6640	6640	6640	6640	0
75	20241111	195300	1066516230	6640	6640	6640	6640	0
76	20241111	195200	1066516230	6640	6640	6640	6640	0
77	20241111	195100	1066516230	6640	6640	6640	6640	0
78	20241111	195000	1066516230	6640	6640	6640	6640	0
79	20241111	194900	1066516230	6640	6640	6640	6640	0
80	20241111	194800	1066516230	6640	6640	6640	6640	0
81	20241111	194700	1066516230	6640	6640	6640	6640	0
82	20241111	194600	1066516230	6640	6640	6640	6640	0
83	20241111	194500	1066516230	6640	6640	6640	6640	0
84	20241111	194400	1066516230	6640	6640	6640	6640	0
85	20241111	194300	1066516230	6640	6640	6640	6640	0
86	20241111	194200	1066516230	6640	6640	6640	6640	0
87	20241111	194100	1066516230	6640	6640	6640	6640	0
88	20241111	194000	1066516230	6640	6640	6640	6640	0
89	20241111	193900	1066516230	6640	6640	6640	6640	0
90	20241111	193800	1066516230	6640	6640	6640	6640	0
91	20241111	193700	1066516230	6640	6640	6640	6640	0
92	20241111	193600	1066516230	6640	6640	6640	6640	2296
93	20241111	193500	1066516230	6640	6640	6640	6640	0
94	20241111	193400	1066516230	6640	6640	6640	6640	0
95	20241111	193300	1066516230	6640	6640	6640	6640	0
96	20241111	193200	1066516230	6640	6640	6640	6640	0
97	20241111	193100	1066516230	6640	6640	6640	6640	0
98	20241111	193000	1066516230	6640	6640	6640	6640	0
99	20241111	192900	1066516230	6640	6640	6640	6640	0
100	20241111	192800	1066516230	6640	6640	6640	6640	0
101	20241111	192700	1066516230	6640	6640	6640	6640	0
102	20241111	192600	1066516230	6640	6640	6640	6640	0
103	20241111	192500	1066516230	6640	6640	6640	6640	0
104	20241111	192400	1066516230	6640	6640	6640	6640	0
105	20241111	192300	1066516230	6640	6640	6640	6640	0
106	20241111	192200	1066516230	6640	6640	6640	6640	0
107	20241111	192100	1066516230	6640	6640	6640	6640	0
108	20241111	192000	1066516230	6640	6640	6640	6640	0
109	20241111	191900	1066516230	6640	6640	6640	6640	0
110	20241111	191800	1066516230	6640	6640	6640	6640	0
111	20241111	191700	1066516230	6640	6640	6640	6640	0
112	20241111	191600	1066516230	6640	6640	6640	6640	0
113	20241111	191500	1066516230	6640	6640	6640	6640	0
114	20241111	191400	1066516230	6640	6640	6640	6640	0
115	20241111	191300	1066516230	6640	6640	6640	6640	0
116	20241111	191200	1066516230	6640	6640	6640	6640	0
117	20241111	191100	1066516230	6640	6640	6640	6640	0
118	20241111	191000	1066516230	6640	6640	6640	6640	0
119	20241111	190900	1066516230	6640	6640	6640	6640	0
120	20241111	190800	1066516230	6640	6640	6640	6640	0
121	20241111	190700	1066516230	6640	6640	6640	6640	0
122	20241111	190600	1066516230	6640	6640	6640	6640	2296
123	20241111	190500	1066516230	6640	6640	6640	6640	0
124	20241111	190400	1066516230	6640	6640	6640	6640	0
125	20241111	190300	1066516230	6640	6640	6640	6640	0
126	20241111	190200	1066516230	6640	6640	6640	6640	0
127	20241111	190100	1066516230	6640	6640	6640	6640	0
128	20241111	190000	1066516230	6640	6640	6640	6640	0
129	20241111	185900	1066516230	6640	6640	6640	6640	0
130	20241111	185800	1066516230	6640	6640	6640	6640	0
131	20241111	185700	1066516230	6640	6640	6640	6640	0
132	20241111	185600	1066516230	6640	6640	6640	6640	0
133	20241111	185500	1066516230	6640	6640	6640	6640	0
134	20241111	185400	1066516230	6640	6640	6640	6640	0
135	20241111	185300	1066516230	6640	6640	6640	6640	0
136	20241111	185200	1066516230	6640	6640	6640	6640	0
137	20241111	185100	1066516230	6640	6640	6640	6640	0
138	20241111	185000	1066516230	6640	6640	6640	6640	0
139	20241111	184900	1066516230	6640	6640	6640	6640	0
140	20241111	184800	1066516230	6640	6640	6640	6640	0
141	20241111	184700	1066516230	6640	6640	6640	6640	0
142	20241111	184600	1066516230	6640	6640	6640	6640	0
143	20241111	184500	1066516230	6640	6640	6640	6640	0
144	20241111	184400	1066516230	6640	6640	6640	6640	0
145	20241111	184300	1066516230	6640	6640	6640	6640	0
146	20241111	184200	1066516230	6640	6640	6640	6640	0
147	20241111	184100	1066516230	6640	6640	6640	6640	0
148	20241111	184000	1066516230	6640	6640	6640	6640	0
149	20241111	183900	1066516230	6640	6640	6640	6640	0
150	20241111	183800	1066516230	6640	6640	6640	6640	0
151	20241111	183700	1066516230	6640	6640	6640	6640	0
152	20241111	183600	1066516230	6640	6640	6640	6640	2296
153	20241111	183500	1066516230	6640	6640	6640	6640	0
154	20241111	183400	1066516230	6640	6640	6640	6640	0
155	20241111	183300	1066516230	6640	6640	6640	6640	0
156	20241111	183200	1066516230	6640	6640	6640	6640	0
157	20241111	183100	1066516230	6640	6640	6640	6640	0
158	20241111	183000	1066516230	6640	6640	6640	6640	0
159	20241111	182900	1066516230	6640	6640	6640	6640	0
160	20241111	182800	1066516230	6640	6640	6640	6640	0
161	20241111	182700	1066516230	6640	6640	6640	6640	0
162	20241111	182600	1066516230	6640	6640	6640	6640	0
163	20241111	182500	1066516230	6640	6640	6640	6640	0
164	20241111	182400	1066516230	6640	6640	6640	6640	0
165	20241111	182300	1066516230	6640	6640	6640	6640	0
166	20241111	182200	1066516230	6640	6640	6640	6640	0
167	20241111	182100	1066516230	6640	6640	6640	6640	0
168	20241111	182000	1066516230	6640	6640	6640	6640	0
169	20241111	181900	1066516230	6640	6640	6640	6640	0
170	20241111	181800	1066516230	6640	6640	6640	6640	0
171	20241111	181700	1066516230	6640	6640	6640	6640	0
172	20241111	181600	1066516230	6640	6640	6640	6640	0
173	20241111	181500	1066516230	6640	6640	6640	6640	0
174	20241111	181400	1066516230	6640	6640	6640	6640	0
175	20241111	181300	1066516230	6640	6640	6640	6640	0
176	20241111	181200	1066516230	6640	6640	6640	6640	0
177	20241111	181100	1066516230	6640	6640	6640	6640	0
178	20241111	181000	1066516230	6640	6640	6640	6640	0
179	20241111	180900	1066516230	6640	6640	6640	6640	0
180	20241111	180800	1066516230	6640	6640	6640	6640	0
181	20241111	180700	1066516230	6640	6640	6640	6640	0
182	20241111	180600	1066516230	6640	6640	6640	6640	2296
183	20241111	180500	1066516230	6640	6640	6640	6640	0
184	20241111	180400	1066516230	6640	6640	6640	6640	0
185	20241111	180300	1066516230	6640	6640	6640	6640	0
186	20241111	180200	1066516230	6640	6640	6640	6640	0
187	20241111	180100	1066516230	6640	6640	6640	6640	0
188	20241111	180000	1066516230	6640	6640	6640	6640	0
189	20241111	175900	1066516230	6640	6640	6640	6640	0
190	20241111	175800	1066516230	6640	6640	6640	6640	0
191	20241111	175700	1066516230	6640	6640	6640	6640	0
192	20241111	175600	1066516230	6640	6640	6640	6640	0
193	20241111	175500	1066516230	6640	6640	6640	6640	0
194	20241111	175400	1066516230	6640	6640	6640	6640	0
195	20241111	175300	1066516230	6640	6640	6640	6640	0
196	20241111	175200	1066516230	6640	6640	6640	6640	0
197	20241111	175100	1066516230	6640	6640	6640	6640	0
198	20241111	175000	1066516230	6640	6640	6640	6640	0
199	20241111	174900	1066516230	6640	6640	6640	6640	0
200	20241111	174800	1066516230	6640	6640	6640	6640	0
201	20241111	174700	1066516230	6640	6640	6640	6640	0
202	20241111	174600	1066516230	6640	6640	6640	6640	0
203	20241111	174500	1066516230	6640	6640	6640	6640	0
204	20241111	174400	1066516230	6640	6640	6640	6640	0
205	20241111	174300	1066516230	6640	6640	6640	6640	0
206	20241111	174200	1066516230	6640	6640	6640	6640	0
207	20241111	174100	1066516230	6640	6640	6640	6640	0
208	20241111	174000	1066516230	6640	6640	6640	6640	0
209	20241111	173900	1066516230	6640	6640	6640	6640	0
210	20241111	173800	1066516230	6640	6640	6640	6640	0
211	20241111	173700	1066516230	6640	6640	6640	6640	0
212	20241111	173600	1066516230	6640	6640	6640	6640	2296
213	20241111	173500	1066516230	6640	6640	6640	6640	0
214	20241111	173400	1066516230	6640	6640	6640	6640	0
215	20241111	173300	1066516230	6640	6640	6640	6640	0
216	20241111	173200	1066516230	6640	6640	6640	6640	0
217	20241111	173100	1066516230	6640	6640	6640	6640	0
218	20241111	173000	1066516230	6640	6640	6640	6640	0
219	20241111	172900	1066516230	6640	6640	6640	6640	0
220	20241111	172800	1066516230	6640	6640	6640	6640	0
221	20241111	172700	1066516230	6640	6640	6640	6640	0
222	20241111	172600	1066516230	6640	6640	6640	6640	0
223	20241111	172500	1066516230	6640	6640	6640	6640	0
224	20241111	172400	1066516230	6640	6640	6640	6640	0
225	20241111	172300	1066516230	6640	6640	6640	6640	0
226	20241111	172200	1066516230	6640	6640	6640	6640	0
227	20241111	172100	1066516230	6640	6640	6640	6640	0
228	20241111	172000	1066516230	6640	6640	6640	6640	0
229	20241111	171900	1066516230	6640	6640	6640	6640	0
230	20241111	171800	1066516230	6640	6640	6640	6640	0
231	20241111	171700	1066516230	6640	6640	6640	6640	0
232	20241111	171600	1066516230	6640	6640	6640	6640	0
233	20241111	171500	1066516230	6640	6640	6640	6640	0
234	20241111	171400	1066516230	6640	6640	6640	6640	0
235	20241111	171300	1066516230	6640	6640	6640	6640	0
236	20241111	171200	1066516230	6640	6640	6640	6640	0
237	20241111	171100	1066516230	6640	6640	6640	6640	0
238	20241111	171000	1066516230	6640	6640	6640	6640	0
239	20241111	170900	1066516230	6640	6640	6640	6640	0
240	20241111	170800	1066516230	6640	6640	6640	6640	0
241	20241111	170700	1066516230	6640	6640	6640	6640	0
242	20241111	170600	1066516230	6640	6640	6640	6640	2296
243	20241111	170500	1066516230	6640	6640	6640	6640	0
244	20241111	170400	1066516230	6640	6640	6640	6640	0
245	20241111	170300	1066516230	6640	6640	6640	6640	0
246	20241111	170200	1066516230	6640	6640	6640	6640	0
247	20241111	170100	1066516230	6640	6640	6640	6640	0
248	20241111	170000	1066516230	6640	6640	6640	6640	0
249	20241111	165900	1066516230	6640	6640	6640	6640	0
250	20241111	165800	1066516230	6640	6640	6640	6640	0
251	20241111	165700	1066516230	6640	6640	6640	6640	0
252	20241111	165600	1066516230	6640	6640	6640	6640	0
253	20241111	165500	1066516230	6640	6640	6640	6640	0
254	20241111	165400	1066516230	6640	6640	6640	6640	0
255	20241111	165300	1066516230	6640	6640	6640	6640	0
256	20241111	165200	1066516230	6640	6640	6640	6640	0
257	20241111	165100	1066516230	6640	6640	6640	6640	0
258	20241111	165000	1066516230	6640	6640	6640	6640	0
259	20241111	164900	1066516230	6640	6640	6640	6640	0
260	20241111	164800	1066516230	6640	6640	6640	6640	0
261	20241111	164700	1066516230	6640	6640	6640	6640	0
262	20241111	164600	1066516230	6640	6640	6640	6640	0
263	20241111	164500	1066516230	6640	6640	6640	6640	0
264	20241111	164400	1066516230	6640	6640	6640	6640	0
265	20241111	164300	1066516230	6640	6640	6640	6640	0
266	20241111	164200	1066516230	6640	6640	6640	6640	0
267	20241111	164100	1066516230	6640	6640	6640	6640	0
268	20241111	164000	1066516230	6640	6640	6640	6640	0
269	20241111	163900	1066516230	6640	6640	6640	6640	0
270	20241111	163800	1066516230	6640	6640	6640	6640	0
271	20241111	163700	1066516230	6640	6640	6640	6640	0
272	20241111	163600	1066516230	6640	6640	6640	6640	2296
273	20241111	163500	1066516230	6640	6640	6640	6640	0
274	20241111	163400	1066516230	6640	6640	6640	6640	0
275	20241111	163300	1066516230	6640	6640	6640	6640	0
276	20241111	163200	1066516230	6640	6640	6640	6640	0
277	20241111	163100	1066516230	6640	6640	6640	6640	0
278	20241111	163000	1066516230	6640	6640	6640	6640	0
279	20241111	162900	1066516230	6640	6640	6640	6640	0
280	20241111	162800	1066516230	6640	6640	6640	6640	0
281	20241111	162700	1066516230	6640	6640	6640	6640	0
282	20241111	162600	1066516230	6640	6640	6640	6640	0
283	20241111	162500	1066516230	6640	6640	6640	6640	0
284	20241111	162400	1066516230	6640	6640	6640	6640	0
285	20241111	162300	1066516230	6640	6640	6640	6640	0
286	20241111	162200	1066516230	6640	6640	6640	6640	0
287	20241111	162100	1066516230	6640	6640	6640	6640	0
288	20241111	162000	1066516230	6640	6640	6640	6640	0
289	20241111	161900	1066516230	6640	6640	6640	6640	0
290	20241111	161800	1066516230	6640	6640	6640	6640	0
291	20241111	161700	1066516230	6640	6640	6640	6640	0
292	20241111	161600	1066516230	6640	6640	6640	6640	0
293	20241111	161500	1066516230	6640	6640	6640	6640	0
294	20241111	161400	1066516230	6640	6640	6640	6640	0
295	20241111	161300	1066516230	6640	6640	6640	6640	0
296	20241111	161200	1066516230	6640	6640	6640	6640	0
297	20241111	161100	1066516230	6640	6640	6640	6640	0
298	20241111	161000	1066516230	6640	6640	6640	6640	0
299	20241111	160900	1066516230	6640	6640	6640	6640	0
300	20241111	160800	1066516230	6640	6640	6640	6640	0
301	20241111	160700	1066516230	6640	6640	6640	6640	0
302	20241111	160600	1066516230	6640	6640	6640	6640	2296
303	20241111	160500	1066516230	6640	6640	6640	6640	0
304	20241111	160400	1066516230	6640	6640	6640	6640	0
305	20241111	160300	1066516230	6640	6640	6640	6640	0
306	20241111	160200	1066516230	6640	6640	6640	6640	0
307	20241111	160100	1066516230	6640	6640	6640	6640	0
308	20241111	160000	1066516230	6640	6640	6640	6640	0
309	20241111	155900	1066516230	6640	6640	6640	6640	0
310	20241111	155800	1066516230	6640	6640	6640	6640	0
311	20241111	155700	1066516230	6640	6640	6640	6640	0
312	20241111	155600	1066516230	6640	6640	6640	6640	0
313	20241111	155500	1066516230	6640	6640	6640	6640	0
314	20241111	155400	1066516230	6640	6640	6640	6640	0
315	20241111	155300	1066516230	6640	6640	6640	6640	0
316	20241111	155200	1066516230	6640	6640	6640	6640	0
317	20241111	155100	1066516230	6640	6640	6640	6640	0
318	20241111	155000	1066516230	6640	6640	6640	6640	0
319	20241111	154900	1066516230	6640	6640	6640	6640	0
320	20241111	154800	1066516230	6640	6640	6640	6640	0
321	20241111	154700	1066516230	6640	6640	6640	6640	0
322	20241111	154600	1066516230	6640	6640	6640	6640	0
323	20241111	154500	1066516230	6640	6640	6640	6640	0
324	20241111	154400	1066516230	6640	6640	6640	6640	0
325	20241111	154300	1066516230	6640	6640	6640	6640	0
326	20241111	154200	1066516230	6640	6640	6640	6640	0
327	20241111	154100	1066516230	6640	6640	6640	6640	0
328	20241111	154000	1066516230	6640	6640	6640	6640	0
329	20241111	153900	1066516230	6640	6640	6640	6640	0
330	20241111	153800	1066516230	6640	6640	6640	6640	0
331	20241111	153700	1066516230	6640	6640	6640	6640	0
332	20241111	153600	1066516230	6640	6640	6640	6640	2296
333	20241111	153500	1066516230	6640	6640	6640	6640	0
334	20241111	153400	1066516230	6640	6640	6640	6640	0
335	20241111	153300	1066516230	6640	6640	6640	6640	0
336	20241111	153200	1066516230	6640	6640	6640	6640	0
337	20241111	153100	1066516230	6640	6640	6640	6640	0
338	20241111	153000	1066516230	6640	6640	6640	6640	2296
339	20241111	152900	1051270790	6650	6650	6650	6650	0
340	20241111	152800	1051270790	6650	6650	6650	6650	0
341	20241111	152700	1051270790	6650	6650	6650	6650	0
342	20241111	152600	1051270790	6650	6650	6650	6650	0
343	20241111	152500	1051270790	6650	6650	6650	6650	0
344	20241111	152400	1051270790	6650	6650	6650	6650	0
345	20241111	152300	1051270790	6650	6650	6650	6650	0
346	20241111	152200	1051270790	6650	6650	6650	6650	0
347	20241111	152100	1051270790	6650	6650	6650	6650	0
348	20241111	152000	1051270790	6650	6650	6650	6650	0
349	20241111	151900	1051270790	6650	6600	6650	6600	3143
350	20241111	151800	1030511660	6600	6610	6620	6600	2987
351	20241111	151700	1010790930	6620	6620	6620	6620	8
352	20241111	151600	1010737970	6610	6620	6650	6610	509
353	20241111	151500	1007365220	6610	6610	6610	6610	0
354	20241111	151400	1007365220	6610	6620	6620	6610	103
355	20241111	151300	1006683710	6620	6630	6630	6610	1100
356	20241111	151200	999411490	6650	6650	6650	6610	234
357	20241111	151100	997857170	6660	6640	6660	6640	518
358	20241111	151000	994408650	6630	6630	6630	6630	1
359	20241111	150900	994402020	6630	6630	6660	6630	16
360	20241111	150800	994295640	6650	6650	6650	6650	35
361	20241111	150700	994062890	6650	6650	6650	6650	366
362	20241111	150600	991628990	6650	6620	6660	6620	257
363	20241111	150500	989922920	6660	6650	6660	6630	1033
364	20241111	150400	983073480	6650	6650	6650	6650	10
365	20241111	150300	983006980	6650	6650	6650	6650	28
366	20241111	150200	982820780	6620	6620	6620	6620	0
367	20241111	150100	982820780	6620	6660	6660	6620	227
368	20241111	150000	981316280	6650	6650	6650	6650	150
369	20241111	145900	980318780	6660	6650	6660	6650	466
370	20241111	145800	977218900	6620	6620	6620	6620	124
371	20241111	145700	976398020	6620	6620	6620	6620	0
372	20241111	145600	976398020	6620	6620	6620	6620	10
373	20241111	145500	976331820	6630	6630	6630	6630	0
374	20241111	145400	976331820	6630	6640	6640	6630	570
375	20241111	145300	972552190	6640	6640	6640	6640	500
376	20241111	145200	969232190	6660	6660	6660	6660	13
377	20241111	145100	969145610	6660	6660	6660	6660	0
378	20241111	145000	969145610	6660	6660	6660	6660	6
379	20241111	144900	969105650	6660	6660	6660	6660	6
380	20241111	144800	969065690	6660	6660	6660	6660	10
381	20241111	144700	968999090	6640	6640	6640	6640	145
382	20241111	144600	968036290	6640	6640	6640	6640	15
383	20241111	144500	967936690	6660	6660	6660	6660	133
384	20241111	144400	967050910	6650	6650	6650	6650	67
385	20241111	144300	966605360	6660	6660	6660	6660	247
386	20241111	144200	964960340	6650	6650	6650	6650	200
387	20241111	144100	963630340	6660	6660	6660	6660	103
388	20241111	144000	962944360	6660	6680	6680	6660	7
389	20241111	143900	962897720	6650	6650	6650	6650	1
390	20241111	143800	962891070	6650	6640	6650	6640	23
391	20241111	143700	962738200	6650	6650	6650	6650	22
392	20241111	143600	962591900	6650	6650	6650	6650	159
393	20241111	143500	961534550	6650	6650	6650	6650	100
394	20241111	143400	960869550	6680	6680	6680	6680	48
395	20241111	143300	960548910	6680	6670	6680	6670	780
396	20241111	143200	955346140	6660	6660	6660	6660	504
397	20241111	143100	951989500	6660	6650	6660	6650	1704
398	20241111	143000	940649520	6640	6640	6640	6640	131
399	20241111	142900	939779680	6630	6630	6640	6630	2565
400	20241111	142800	922752120	6630	6630	6630	6630	16
401	20241111	142700	922646040	6640	6630	6640	6630	383
402	20241111	142600	920106620	6610	6610	6610	6610	0
403	20241111	142500	920106620	6610	6610	6610	6610	146
404	20241111	142400	919141560	6620	6610	6620	6610	120
405	20241111	142300	918347780	6610	6620	6620	6610	170
406	20241111	142200	917224010	6610	6610	6610	6610	0
407	20241111	142100	917224010	6610	6610	6610	6610	0
408	20241111	142000	917224010	6610	6610	6610	6610	0
409	20241111	141900	917224010	6610	6610	6610	6610	79
410	20241111	141800	916701820	6610	6600	6610	6600	368
411	20241111	141700	914272810	6600	6600	6600	6600	0
412	20241111	141600	914272810	6600	6600	6600	6600	0
413	20241111	141500	914272810	6600	6610	6630	6600	959
414	20241111	141400	907940070	6610	6610	6610	6610	0
415	20241111	141300	907940070	6610	6610	6610	6610	0
416	20241111	141200	907940070	6610	6610	6610	6610	0
417	20241111	141100	907940070	6610	6610	6610	6610	307
418	20241111	141000	905910800	6630	6630	6630	6630	2
419	20241111	140900	905897540	6620	6620	6620	6620	20
420	20241111	140800	905765140	6630	6630	6630	6630	103
421	20241111	140700	905082250	6630	6630	6630	6630	5
422	20241111	140600	905049100	6610	6610	6610	6610	1500
423	20241111	140500	895134100	6610	6610	6610	6610	78
424	20241111	140400	894618520	6630	6630	6630	6630	66
425	20241111	140300	894180940	6620	6620	6620	6620	0
426	20241111	140200	894180940	6620	6620	6620	6620	0
427	20241111	140100	894180940	6620	6620	6620	6620	201
428	20241111	140000	892850320	6620	6640	6640	6620	442
429	20241111	135900	889924260	6610	6610	6610	6610	0
430	20241111	135800	889924260	6610	6610	6610	6610	0
431	20241111	135700	889924260	6610	6610	6610	6610	772
432	20241111	135600	884821340	6620	6620	6620	6620	511
433	20241111	135500	881438520	6640	6640	6640	6640	0
434	20241111	135400	881438520	6640	6640	6640	6640	10
435	20241111	135300	881372120	6620	6620	6620	6620	0
436	20241111	135200	881372120	6620	6620	6620	6620	0
437	20241111	135100	881372120	6620	6620	6620	6620	1
438	20241111	135000	881365500	6620	6620	6620	6620	52
439	20241111	134900	881021260	6610	6610	6610	6610	0
440	20241111	134800	881021260	6610	6610	6610	6610	0
441	20241111	134700	881021260	6610	6610	6610	6610	70
442	20241111	134600	880558560	6610	6610	6610	6610	166
443	20241111	134500	879461300	6640	6640	6640	6640	72
444	20241111	134400	878983220	6650	6650	6650	6650	0
445	20241111	134300	878983220	6650	6650	6650	6650	0
446	20241111	134200	878983220	6650	6650	6650	6650	0
447	20241111	134100	878983220	6650	6650	6650	6650	0
448	20241111	134000	878983220	6650	6650	6650	6650	0
449	20241111	133900	878983220	6650	6650	6650	6650	0
450	20241111	133800	878983220	6650	6650	6650	6650	10
451	20241111	133700	878916720	6610	6610	6610	6610	414
452	20241111	133600	876180180	6600	6610	6610	6600	1000
453	20241111	133500	869571980	6620	6620	6620	6620	514
454	20241111	133400	866169300	6620	6620	6620	6620	201
455	20241111	133300	864838680	6630	6630	6630	6630	0
456	20241111	133200	864838680	6630	6630	6630	6630	0
457	20241111	133100	864838680	6630	6630	6630	6630	2001
458	20241111	133000	851572050	6630	6630	6630	6630	0
459	20241111	132900	851572050	6630	6650	6650	6630	123
460	20241111	132800	850756460	6630	6650	6650	6630	160
461	20241111	132700	849692860	6640	6640	6640	6640	0
462	20241111	132600	849692860	6640	6650	6660	6640	105
463	20241111	132500	848994280	6660	6660	6660	6660	80
464	20241111	132400	848461480	6650	6650	6650	6650	1
465	20241111	132300	848454830	6650	6650	6650	6650	568
466	20241111	132200	844677630	6640	6640	6640	6640	1105
467	20241111	132100	837340430	6610	6610	6610	6610	0
468	20241111	132000	837340430	6610	6610	6610	6610	50
469	20241111	131900	837009930	6650	6650	6650	6650	0
470	20241111	131800	837009930	6650	6650	6650	6650	0
471	20241111	131700	837009930	6650	6650	6650	6650	0
472	20241111	131600	837009930	6650	6650	6650	6650	50
473	20241111	131500	836677430	6610	6620	6620	6610	367
474	20241111	131400	834249890	6650	6650	6650	6650	170
475	20241111	131300	833119390	6650	6650	6650	6650	10
476	20241111	131200	833052890	6610	6610	6610	6610	105
477	20241111	131100	832358840	6610	6610	6610	6610	1
478	20241111	131000	832352230	6610	6610	6610	6610	102
479	20241111	130900	831678010	6650	6610	6650	6600	309
480	20241111	130800	829630100	6600	6610	6610	6600	3915
481	20241111	130700	803783500	6620	6620	6620	6620	0
482	20241111	130600	803783500	6620	6620	6620	6620	120
483	20241111	130500	802989100	6620	6620	6620	6620	302
484	20241111	130400	800989860	6650	6650	6650	6650	550
485	20241111	130300	797332360	6640	6640	6640	6640	0
486	20241111	130200	797332360	6640	6640	6640	6640	0
487	20241111	130100	797332360	6640	6640	6640	6640	100
488	20241111	130000	796668360	6640	6640	6640	6640	6
489	20241111	125900	796628520	6640	6640	6640	6640	0
490	20241111	125800	796628520	6640	6640	6640	6640	460
491	20241111	125700	793574120	6600	6610	6610	6600	2776
492	20241111	125600	775252240	6610	6610	6610	6610	1
493	20241111	125500	775245630	6610	6610	6610	6610	0
494	20241111	125400	775245630	6610	6610	6610	6610	0
495	20241111	125300	775245630	6610	6610	6610	6610	35
496	20241111	125200	775014280	6650	6650	6650	6650	0
497	20241111	125100	775014280	6650	6650	6650	6650	0
498	20241111	125000	775014280	6650	6650	6650	6650	0
499	20241111	124900	775014280	6650	6650	6650	6650	0
500	20241111	124800	775014280	6650	6650	6650	6650	3
501	20241111	124700	774994330	6650	6650	6650	6650	0
502	20241111	124600	774994330	6650	6610	6650	6610	414
503	20241111	124500	772257750	6640	6650	6650	6640	1499
504	20241111	124400	762291370	6640	6640	6640	6640	11
505	20241111	124300	762218330	6640	6650	6650	6640	35
506	20241111	124200	761985630	6650	6640	6670	6640	1351
507	20241111	124100	752988520	6640	6640	6640	6640	0
508	20241111	124000	752988520	6640	6600	6640	6600	438
509	20241111	123900	750083000	6600	6620	6620	6600	694
510	20241111	123800	745499230	6640	6630	6640	6630	80
511	20241111	123700	744968050	6640	6640	6640	6640	0
512	20241111	123600	744968050	6640	6640	6640	6640	0
513	20241111	123500	744968050	6640	6640	6640	6640	66
514	20241111	123400	744529810	6610	6600	6610	6600	700
515	20241111	123300	739907810	6600	6600	6600	6600	0
516	20241111	123200	739907810	6600	6600	6600	6600	2244
517	20241111	123100	725097410	6600	6600	6600	6600	47
518	20241111	123000	724787210	6600	6610	6610	6600	501
519	20241111	122900	721475610	6610	6610	6610	6610	20
520	20241111	122800	721343410	6610	6610	6610	6600	167
521	20241111	122700	720241060	6610	6610	6610	6610	845
522	20241111	122600	714655610	6610	6610	6610	6610	1
523	20241111	122500	714649000	6600	6600	6600	6600	0
524	20241111	122400	714649000	6600	6600	6600	6600	0
525	20241111	122300	714649000	6600	6610	6610	6600	1101
526	20241111	122200	707378070	6600	6630	6630	6600	115
527	20241111	122100	706617300	6610	6610	6610	6610	0
528	20241111	122000	706617300	6610	6610	6610	6610	80
529	20241111	121900	706088500	6630	6630	6630	6630	1
530	20241111	121800	706081870	6610	6610	6610	6610	0
531	20241111	121700	706081870	6610	6610	6610	6610	1708
532	20241111	121600	694791990	6610	6610	6610	6610	302
533	20241111	121500	692795770	6630	6630	6630	6630	0
534	20241111	121400	692795770	6630	6630	6630	6630	1
535	20241111	121300	692789140	6650	6650	6650	6650	0
536	20241111	121200	692789140	6650	6650	6650	6650	500
537	20241111	121100	689464140	6600	6590	6600	6590	2411
538	20241111	121000	673567540	6600	6600	6600	6600	100
539	20241111	120900	672907540	6600	6600	6600	6590	817
540	20241111	120800	667516170	6600	6600	6600	6600	12
541	20241111	120700	667436970	6600	6600	6600	6600	200
542	20241111	120600	666116970	6600	6600	6600	6600	10
543	20241111	120500	666050970	6600	6600	6600	6600	22
544	20241111	120400	665905770	6600	6600	6600	6600	10
545	20241111	120300	665839770	6600	6610	6610	6600	1118
546	20241111	120200	658449810	6620	6620	6620	6620	521
547	20241111	120100	655000790	6620	6660	6660	6620	20
548	20241111	120000	654868350	6660	6620	6660	6620	500
549	20241111	115900	651547180	6610	6610	6610	6610	0
550	20241111	115800	651547180	6610	6610	6610	6610	370
551	20241111	115700	649101480	6610	6610	6610	6610	5
552	20241111	115600	649068430	6620	6610	6620	6610	18
553	20241111	115500	648949420	6610	6620	6620	6610	176
554	20241111	115400	647784500	6620	6620	6620	6620	20
555	20241111	115300	647652100	6620	6620	6620	6620	23
556	20241111	115200	647499840	6620	6620	6620	6620	3
557	20241111	115100	647479980	6620	6600	6620	6600	105
558	20241111	115000	646786870	6600	6600	6600	6600	769
559	20241111	114900	641711470	6600	6600	6600	6600	0
560	20241111	114800	641711470	6600	6600	6600	6600	0
561	20241111	114700	641711470	6600	6600	6600	6600	10
562	20241111	114600	641645470	6600	6600	6600	6600	40
563	20241111	114500	641381470	6600	6600	6610	6600	2130
564	20241111	114400	627320070	6610	6600	6610	6600	2
565	20241111	114300	627306860	6600	6600	6600	6600	491
566	20241111	114200	624066260	6600	6610	6610	6600	976
567	20241111	114100	617618940	6620	6620	6620	6620	0
568	20241111	114000	617618940	6620	6620	6620	6620	0
569	20241111	113900	617618940	6620	6630	6630	6620	503
570	20241111	113800	614289050	6630	6620	6630	6620	22
571	20241111	113700	614143340	6640	6640	6640	6640	0
572	20241111	113600	614143340	6640	6640	6640	6640	0
573	20241111	113500	614143340	6640	6640	6640	6640	0
574	20241111	113400	614143340	6640	6640	6640	6640	0
575	20241111	113300	614143340	6640	6640	6640	6640	0
576	20241111	113200	614143340	6640	6640	6640	6640	0
577	20241111	113100	614143340	6640	6630	6640	6630	4
578	20241111	113000	614116800	6640	6620	6640	6600	151
579	20241111	112900	613119160	6620	6620	6620	6620	3799
580	20241111	112800	587969780	6640	6640	6640	6640	3
581	20241111	112700	587949860	6650	6650	6650	6650	0
582	20241111	112600	587949860	6650	6650	6650	6620	52
583	20241111	112500	587605510	6630	6640	6640	6630	102
584	20241111	112400	586929130	6660	6660	6660	6660	0
585	20241111	112300	586929130	6660	6660	6660	6660	200
586	20241111	112200	585597130	6660	6660	6660	6660	70
587	20241111	112100	585130930	6660	6660	6660	6660	31
588	20241111	112000	584924470	6650	6650	6650	6630	3135
589	20241111	111900	564094190	6650	6630	6650	6630	579
590	20241111	111800	560247180	6600	6600	6600	6600	250
591	20241111	111700	558597180	6600	6600	6600	6600	73
592	20241111	111600	558115380	6610	6610	6610	6610	766
593	20241111	111500	553052120	6600	6600	6600	6600	0
594	20241111	111400	553052120	6600	6600	6600	6600	47
595	20241111	111300	552741920	6600	6600	6600	6600	624
596	20241111	111200	548623520	6600	6600	6600	6600	120
597	20241111	111100	547831520	6630	6630	6630	6630	0
598	20241111	111000	547831520	6630	6630	6630	6610	140
599	20241111	110900	546903400	6640	6640	6640	6640	10
600	20241111	110800	546837000	6640	6640	6640	6640	1
601	20241111	110700	546830360	6600	6610	6610	6600	520
602	20241111	110600	543398320	6600	6600	6600	6600	0
603	20241111	110500	543398320	6600	6600	6600	6600	0
604	20241111	110400	543398320	6600	6600	6600	6600	0
605	20241111	110300	543398320	6600	6640	6640	6600	203
606	20241111	110200	542058000	6610	6610	6610	6610	20
607	20241111	110100	541925800	6610	6610	6610	6610	148
608	20241111	110000	540947520	6640	6640	6640	6640	0
609	20241111	105900	540947520	6640	6640	6640	6640	10
610	20241111	105800	540881120	6640	6640	6640	6640	10
611	20241111	105700	540814720	6630	6630	6630	6600	682
612	20241111	105600	536295190	6590	6620	6620	6590	6322
613	20241111	105500	494578740	6610	6610	6610	6610	0
614	20241111	105400	494578740	6610	6620	6620	6610	131
615	20241111	105300	493712750	6650	6640	6650	6640	30
616	20241111	105200	493513260	6650	6650	6650	6650	0
617	20241111	105100	493513260	6650	6650	6650	6650	0
618	20241111	105000	493513260	6650	6650	6650	6650	0
619	20241111	104900	493513260	6650	6650	6650	6650	59
620	20241111	104800	493120910	6650	6610	6650	6610	546
621	20241111	104700	489496760	6610	6610	6610	6610	210
622	20241111	104600	488108660	6600	6600	6600	6600	0
623	20241111	104500	488108660	6600	6600	6600	6600	286
624	20241111	104400	486221060	6600	6600	6600	6600	0
625	20241111	104300	486221060	6600	6600	6600	6600	4
626	20241111	104200	486194660	6600	6600	6600	6600	200
627	20241111	104100	484874660	6610	6610	6610	6610	0
628	20241111	104000	484874660	6610	6610	6610	6610	291
629	20241111	103900	482951150	6610	6610	6610	6610	0
630	20241111	103800	482951150	6610	6610	6610	6610	30
631	20241111	103700	482752850	6610	6620	6620	6610	972
632	20241111	103600	476318730	6620	6610	6620	6610	123
633	20241111	103500	475505470	6610	6610	6610	6610	80
634	20241111	103400	474976670	6610	6610	6610	6610	5
635	20241111	103300	474943620	6620	6620	6620	6620	16
636	20241111	103200	474837700	6620	6650	6650	6610	68
637	20241111	103100	474388040	6640	6640	6640	6640	200
638	20241111	103000	473060040	6640	6600	6640	6600	976
639	20241111	102900	466599580	6600	6600	6630	6600	117
640	20241111	102800	465827290	6600	6620	6630	6600	198
641	20241111	102700	464518460	6600	6620	6620	6600	3779
642	20241111	102600	439562390	6610	6610	6610	6610	0
643	20241111	102500	439562390	6610	6610	6610	6610	500
644	20241111	102400	436257390	6620	6620	6620	6620	2
645	20241111	102300	436244150	6630	6640	6640	6610	1475
646	20241111	102200	426487920	6640	6640	6640	6640	0
647	20241111	102100	426487920	6640	6650	6650	6640	363
648	20241111	102000	424077590	6650	6610	6650	6610	121
649	20241111	101900	423273740	6650	6650	6650	6650	0
650	20241111	101800	423273740	6650	6650	6650	6650	230
651	20241111	101700	421744240	6620	6620	6620	6620	22
652	20241111	101600	421598600	6650	6650	6650	6650	10
653	20241111	101500	421532100	6660	6620	6660	6620	195
654	20241111	101400	420241160	6620	6660	6660	6620	54
655	20241111	101300	419881680	6670	6670	6670	6670	0
656	20241111	101200	419881680	6670	6610	6670	6610	295
657	20241111	101100	417931670	6610	6660	6660	6610	330
658	20241111	101000	415738800	6660	6660	6670	6660	825
659	20241111	100900	410240410	6610	6660	6660	6610	319
660	20241111	100800	408130410	6660	6660	6660	6660	0
661	20241111	100700	408130410	6660	6660	6660	6610	12
662	20241111	100600	408050990	6610	6660	6660	6610	105
663	20241111	100500	407356400	6620	6620	6620	6620	0
664	20241111	100400	407356400	6620	6660	6660	6620	2
665	20241111	100300	407343120	6610	6620	6620	6610	31
666	20241111	100200	407138180	6620	6620	6620	6620	351
667	20241111	100100	404814560	6620	6620	6620	6620	101
668	20241111	100000	404145940	6610	6610	6610	6610	0
669	20241111	095900	404145940	6610	6610	6610	6610	132
670	20241111	095800	403273420	6610	6610	6610	6610	855
671	20241111	095700	397621870	6610	6610	6610	6610	10
672	20241111	095600	397555770	6610	6620	6620	6610	1273
673	20241111	095500	389141070	6640	6620	6640	6620	455
674	20241111	095400	386125870	6620	6620	6620	6620	0
675	20241111	095300	386125870	6620	6630	6630	6620	235
676	20241111	095200	384569170	6620	6620	6620	6620	0
677	20241111	095100	384569170	6620	6660	6660	6620	1205
678	20241111	095000	376560470	6660	6620	6660	6620	245
679	20241111	094900	374930570	6620	6650	6650	6620	39
680	20241111	094800	374672280	6640	6650	6650	6640	21
681	20241111	094700	374532830	6660	6660	6670	6620	1652
682	20241111	094600	363556440	6630	6630	6630	6630	188
683	20241111	094500	362310000	6660	6660	6660	6660	134
684	20241111	094400	361417560	6660	6640	6660	6610	2391
685	20241111	094300	345560840	6640	6640	6640	6640	3
686	20241111	094200	345540920	6660	6650	6660	6650	105
687	20241111	094100	344841630	6660	6640	6660	6630	591
688	20241111	094000	340918430	6620	6620	6620	6620	500
689	20241111	093900	337608430	6620	6620	6620	6620	50
690	20241111	093800	337277430	6610	6610	6610	6610	100
691	20241111	093700	336616430	6600	6620	6620	6600	1379
692	20241111	093600	327502550	6620	6620	6620	6620	2580
693	20241111	093500	310422950	6620	6630	6650	6620	430
694	20241111	093400	307570450	6650	6650	6650	6610	1527
695	20241111	093300	297417100	6610	6650	6650	6610	402
696	20241111	093200	294745240	6650	6650	6650	6640	50
697	20241111	093100	294412770	6650	6620	6650	6610	1617
698	20241111	093000	283722860	6610	6650	6650	6610	90
699	20241111	092900	283127740	6630	6660	6660	6630	636
700	20241111	092800	278898530	6660	6640	6660	6640	2044
701	20241111	092700	265294330	6630	6650	6650	6570	1058
702	20241111	092600	258317230	6600	6610	6650	6570	2206
703	20241111	092500	243782240	6610	6610	6630	6610	554
704	20241111	092400	240120280	6660	6600	6660	6580	453
705	20241111	092300	237123310	6600	6640	6670	6590	4602
706	20241111	092200	206622590	6640	6620	6640	6600	1488
707	20241111	092100	196792360	6620	6660	6660	6620	1536
708	20241111	092000	186596430	6660	6660	6660	6660	0
709	20241111	091900	186596430	6660	6660	6660	6660	223
710	20241111	091800	185111250	6650	6680	6680	6650	308
711	20241111	091700	183062010	6690	6690	6690	6690	5
712	20241111	091600	183028560	6700	6640	6700	6640	607
713	20241111	091500	178964670	6620	6640	6640	6600	4920
714	20241111	091400	146400650	6650	6670	6670	6650	80
715	20241111	091300	145868200	6670	6630	6670	6620	1262
716	20241111	091200	137499980	6620	6620	6630	6620	1135
717	20241111	091100	129980180	6620	6680	6680	6620	2941
718	20241111	091000	110413940	6690	6720	6740	6690	3994
719	20241111	090900	83652000	6720	6730	6730	6720	292
720	20241111	090800	81688620	6720	6710	6760	6700	501
721	20241111	090700	78323830	6700	6720	6720	6660	1893
722	20241111	090600	65658810	6720	6740	6740	6720	649
723	20241111	090500	61291930	6740	6750	6750	6740	319
724	20241111	090400	59139130	6740	6740	6750	6740	263
725	20241111	090300	57366460	6740	6750	6800	6740	228
726	20241111	090200	55825310	6800	6780	6800	6760	414
727	20241111	090100	53017450	6770	6860	6860	6770	4718
728	20241111	090000	20854940	6880	6900	6990	6870	2994