KissMeData/130500/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201600	302418675	2830	2830	2830	2830	2728
3	20241112	201500	302418675	2830	2830	2830	2830	0
4	20241112	201400	302418675	2830	2830	2830	2830	0
5	20241112	201300	302418675	2830	2830	2830	2830	0
6	20241112	201200	302418675	2830	2830	2830	2830	0
7	20241112	201100	302418675	2830	2830	2830	2830	0
8	20241112	201000	302418675	2830	2830	2830	2830	0
9	20241112	200900	302418675	2830	2830	2830	2830	0
10	20241112	200800	302418675	2830	2830	2830	2830	0
11	20241112	200700	302418675	2830	2830	2830	2830	0
12	20241112	200600	302418675	2830	2830	2830	2830	0
13	20241112	200500	302418675	2830	2830	2830	2830	0
14	20241112	200400	302418675	2830	2830	2830	2830	0
15	20241112	200300	302418675	2830	2830	2830	2830	0
16	20241112	200200	302418675	2830	2830	2830	2830	0
17	20241112	200100	302418675	2830	2830	2830	2830	0
18	20241112	200000	302418675	2830	2830	2830	2830	0
19	20241112	195900	302418675	2830	2830	2830	2830	0
20	20241112	195800	302418675	2830	2830	2830	2830	0
21	20241112	195700	302418675	2830	2830	2830	2830	0
22	20241112	195600	302418675	2830	2830	2830	2830	0
23	20241112	195500	302418675	2830	2830	2830	2830	0
24	20241112	195400	302418675	2830	2830	2830	2830	0
25	20241112	195300	302418675	2830	2830	2830	2830	0
26	20241112	195200	302418675	2830	2830	2830	2830	0
27	20241112	195100	302418675	2830	2830	2830	2830	0
28	20241112	195000	302418675	2830	2830	2830	2830	0
29	20241112	194900	302418675	2830	2830	2830	2830	0
30	20241112	194800	302418675	2830	2830	2830	2830	0
31	20241112	194700	302418675	2830	2830	2830	2830	0
32	20241112	194600	302418675	2830	2830	2830	2830	2728
33	20241112	194500	302418675	2830	2830	2830	2830	0
34	20241112	194400	302418675	2830	2830	2830	2830	0
35	20241112	194300	302418675	2830	2830	2830	2830	0
36	20241112	194200	302418675	2830	2830	2830	2830	0
37	20241112	194100	302418675	2830	2830	2830	2830	0
38	20241112	194000	302418675	2830	2830	2830	2830	0
39	20241112	193900	302418675	2830	2830	2830	2830	0
40	20241112	193800	302418675	2830	2830	2830	2830	0
41	20241112	193700	302418675	2830	2830	2830	2830	0
42	20241112	193600	302418675	2830	2830	2830	2830	0
43	20241112	193500	302418675	2830	2830	2830	2830	0
44	20241112	193400	302418675	2830	2830	2830	2830	0
45	20241112	193300	302418675	2830	2830	2830	2830	0
46	20241112	193200	302418675	2830	2830	2830	2830	0
47	20241112	193100	302418675	2830	2830	2830	2830	0
48	20241112	193000	302418675	2830	2830	2830	2830	0
49	20241112	192900	302418675	2830	2830	2830	2830	0
50	20241112	192800	302418675	2830	2830	2830	2830	0
51	20241112	192700	302418675	2830	2830	2830	2830	0
52	20241112	192600	302418675	2830	2830	2830	2830	0
53	20241112	192500	302418675	2830	2830	2830	2830	0
54	20241112	192400	302418675	2830	2830	2830	2830	0
55	20241112	192300	302418675	2830	2830	2830	2830	0
56	20241112	192200	302418675	2830	2830	2830	2830	0
57	20241112	192100	302418675	2830	2830	2830	2830	0
58	20241112	192000	302418675	2830	2830	2830	2830	0
59	20241112	191900	302418675	2830	2830	2830	2830	0
60	20241112	191800	302418675	2830	2830	2830	2830	0
61	20241112	191700	302418675	2830	2830	2830	2830	0
62	20241112	191600	302418675	2830	2830	2830	2830	2728
63	20241112	191500	302418675	2830	2830	2830	2830	0
64	20241112	191400	302418675	2830	2830	2830	2830	0
65	20241112	191300	302418675	2830	2830	2830	2830	0
66	20241112	191200	302418675	2830	2830	2830	2830	0
67	20241112	191100	302418675	2830	2830	2830	2830	0
68	20241112	191000	302418675	2830	2830	2830	2830	0
69	20241112	190900	302418675	2830	2830	2830	2830	0
70	20241112	190800	302418675	2830	2830	2830	2830	0
71	20241112	190700	302418675	2830	2830	2830	2830	0
72	20241112	190600	302418675	2830	2830	2830	2830	0
73	20241112	190500	302418675	2830	2830	2830	2830	0
74	20241112	190400	302418675	2830	2830	2830	2830	0
75	20241112	190300	302418675	2830	2830	2830	2830	0
76	20241112	190200	302418675	2830	2830	2830	2830	0
77	20241112	190100	302418675	2830	2830	2830	2830	0
78	20241112	190000	302418675	2830	2830	2830	2830	0
79	20241112	185900	302418675	2830	2830	2830	2830	0
80	20241112	185800	302418675	2830	2830	2830	2830	0
81	20241112	185700	302418675	2830	2830	2830	2830	0
82	20241112	185600	302418675	2830	2830	2830	2830	0
83	20241112	185500	302418675	2830	2830	2830	2830	0
84	20241112	185400	302418675	2830	2830	2830	2830	0
85	20241112	185300	302418675	2830	2830	2830	2830	0
86	20241112	185200	302418675	2830	2830	2830	2830	0
87	20241112	185100	302418675	2830	2830	2830	2830	0
88	20241112	185000	302418675	2830	2830	2830	2830	0
89	20241112	184900	302418675	2830	2830	2830	2830	0
90	20241112	184800	302418675	2830	2830	2830	2830	0
91	20241112	184700	302418675	2830	2830	2830	2830	0
92	20241112	184600	302418675	2830	2830	2830	2830	2728
93	20241112	184500	302418675	2830	2830	2830	2830	0
94	20241112	184400	302418675	2830	2830	2830	2830	0
95	20241112	184300	302418675	2830	2830	2830	2830	0
96	20241112	184200	302418675	2830	2830	2830	2830	0
97	20241112	184100	302418675	2830	2830	2830	2830	0
98	20241112	184000	302418675	2830	2830	2830	2830	0
99	20241112	183900	302418675	2830	2830	2830	2830	0
100	20241112	183800	302418675	2830	2830	2830	2830	0
101	20241112	183700	302418675	2830	2830	2830	2830	0
102	20241112	183600	302418675	2830	2830	2830	2830	0
103	20241112	183500	302418675	2830	2830	2830	2830	0
104	20241112	183400	302418675	2830	2830	2830	2830	0
105	20241112	183300	302418675	2830	2830	2830	2830	0
106	20241112	183200	302418675	2830	2830	2830	2830	0
107	20241112	183100	302418675	2830	2830	2830	2830	0
108	20241112	183000	302418675	2830	2830	2830	2830	0
109	20241112	182900	302418675	2830	2830	2830	2830	0
110	20241112	182800	302418675	2830	2830	2830	2830	0
111	20241112	182700	302418675	2830	2830	2830	2830	0
112	20241112	182600	302418675	2830	2830	2830	2830	0
113	20241112	182500	302418675	2830	2830	2830	2830	0
114	20241112	182400	302418675	2830	2830	2830	2830	0
115	20241112	182300	302418675	2830	2830	2830	2830	0
116	20241112	182200	302418675	2830	2830	2830	2830	0
117	20241112	182100	302418675	2830	2830	2830	2830	0
118	20241112	182000	302418675	2830	2830	2830	2830	0
119	20241112	181900	302418675	2830	2830	2830	2830	0
120	20241112	181800	302418675	2830	2830	2830	2830	0
121	20241112	181700	302418675	2830	2830	2830	2830	0
122	20241112	181600	302418675	2830	2830	2830	2830	2728
123	20241112	181500	302418675	2830	2830	2830	2830	0
124	20241112	181400	302418675	2830	2830	2830	2830	0
125	20241112	181300	302418675	2830	2830	2830	2830	0
126	20241112	181200	302418675	2830	2830	2830	2830	0
127	20241112	181100	302418675	2830	2830	2830	2830	0
128	20241112	181000	302418675	2830	2830	2830	2830	0
129	20241112	180900	302418675	2830	2830	2830	2830	0
130	20241112	180800	302418675	2830	2830	2830	2830	0
131	20241112	180700	302418675	2830	2830	2830	2830	0
132	20241112	180600	302418675	2830	2830	2830	2830	0
133	20241112	180500	302418675	2830	2830	2830	2830	0
134	20241112	180400	302418675	2830	2830	2830	2830	0
135	20241112	180300	302418675	2830	2830	2830	2830	0
136	20241112	180200	302418675	2830	2830	2830	2830	0
137	20241112	180100	302418675	2830	2830	2830	2830	0
138	20241112	180000	302418675	2830	2830	2830	2830	0
139	20241112	175900	302418675	2830	2830	2830	2830	0
140	20241112	175800	302418675	2830	2830	2830	2830	0
141	20241112	175700	302418675	2830	2830	2830	2830	0
142	20241112	175600	302418675	2830	2830	2830	2830	0
143	20241112	175500	302418675	2830	2830	2830	2830	0
144	20241112	175400	302418675	2830	2830	2830	2830	0
145	20241112	175300	302418675	2830	2830	2830	2830	0
146	20241112	175200	302418675	2830	2830	2830	2830	0
147	20241112	175100	302418675	2830	2830	2830	2830	0
148	20241112	175000	302418675	2830	2830	2830	2830	0
149	20241112	174900	302418675	2830	2830	2830	2830	0
150	20241112	174800	302418675	2830	2830	2830	2830	0
151	20241112	174700	302418675	2830	2830	2830	2830	0
152	20241112	174600	302418675	2830	2830	2830	2830	2728
153	20241112	174500	302418675	2830	2830	2830	2830	0
154	20241112	174400	302418675	2830	2830	2830	2830	0
155	20241112	174300	302418675	2830	2830	2830	2830	0
156	20241112	174200	302418675	2830	2830	2830	2830	0
157	20241112	174100	302418675	2830	2830	2830	2830	0
158	20241112	174000	302418675	2830	2830	2830	2830	0
159	20241112	173900	302418675	2830	2830	2830	2830	0
160	20241112	173800	302418675	2830	2830	2830	2830	0
161	20241112	173700	302418675	2830	2830	2830	2830	0
162	20241112	173600	302418675	2830	2830	2830	2830	0
163	20241112	173500	302418675	2830	2830	2830	2830	0
164	20241112	173400	302418675	2830	2830	2830	2830	0
165	20241112	173300	302418675	2830	2830	2830	2830	0
166	20241112	173200	302418675	2830	2830	2830	2830	0
167	20241112	173100	302418675	2830	2830	2830	2830	0
168	20241112	173000	302418675	2830	2830	2830	2830	0
169	20241112	172900	302418675	2830	2830	2830	2830	0
170	20241112	172800	302418675	2830	2830	2830	2830	0
171	20241112	172700	302418675	2830	2830	2830	2830	0
172	20241112	172600	302418675	2830	2830	2830	2830	0
173	20241112	172500	302418675	2830	2830	2830	2830	0
174	20241112	172400	302418675	2830	2830	2830	2830	0
175	20241112	172300	302418675	2830	2830	2830	2830	0
176	20241112	172200	302418675	2830	2830	2830	2830	0
177	20241112	172100	302418675	2830	2830	2830	2830	0
178	20241112	172000	302418675	2830	2830	2830	2830	0
179	20241112	171900	302418675	2830	2830	2830	2830	0
180	20241112	171800	302418675	2830	2830	2830	2830	0
181	20241112	171700	302418675	2830	2830	2830	2830	0
182	20241112	171600	302418675	2830	2830	2830	2830	2728
183	20241112	171500	302418675	2830	2830	2830	2830	0
184	20241112	171400	302418675	2830	2830	2830	2830	0
185	20241112	171300	302418675	2830	2830	2830	2830	0
186	20241112	171200	302418675	2830	2830	2830	2830	0
187	20241112	171100	302418675	2830	2830	2830	2830	0
188	20241112	171000	302418675	2830	2830	2830	2830	0
189	20241112	170900	302418675	2830	2830	2830	2830	0
190	20241112	170800	302418675	2830	2830	2830	2830	0
191	20241112	170700	302418675	2830	2830	2830	2830	0
192	20241112	170600	302418675	2830	2830	2830	2830	0
193	20241112	170500	302418675	2830	2830	2830	2830	0
194	20241112	170400	302418675	2830	2830	2830	2830	0
195	20241112	170300	302418675	2830	2830	2830	2830	0
196	20241112	170200	302418675	2830	2830	2830	2830	0
197	20241112	170100	302418675	2830	2830	2830	2830	0
198	20241112	170000	302418675	2830	2830	2830	2830	0
199	20241112	165900	302418675	2830	2830	2830	2830	0
200	20241112	165800	302418675	2830	2830	2830	2830	0
201	20241112	165700	302418675	2830	2830	2830	2830	0
202	20241112	165600	302418675	2830	2830	2830	2830	0
203	20241112	165500	302418675	2830	2830	2830	2830	0
204	20241112	165400	302418675	2830	2830	2830	2830	0
205	20241112	165300	302418675	2830	2830	2830	2830	0
206	20241112	165200	302418675	2830	2830	2830	2830	0
207	20241112	165100	302418675	2830	2830	2830	2830	0
208	20241112	165000	302418675	2830	2830	2830	2830	0
209	20241112	164900	302418675	2830	2830	2830	2830	0
210	20241112	164800	302418675	2830	2830	2830	2830	0
211	20241112	164700	302418675	2830	2830	2830	2830	0
212	20241112	164600	302418675	2830	2830	2830	2830	2728
213	20241112	164500	302418675	2830	2830	2830	2830	0
214	20241112	164400	302418675	2830	2830	2830	2830	0
215	20241112	164300	302418675	2830	2830	2830	2830	0
216	20241112	164200	302418675	2830	2830	2830	2830	0
217	20241112	164100	302418675	2830	2830	2830	2830	0
218	20241112	164000	302418675	2830	2830	2830	2830	0
219	20241112	163900	302418675	2830	2830	2830	2830	0
220	20241112	163800	302418675	2830	2830	2830	2830	0
221	20241112	163700	302418675	2830	2830	2830	2830	0
222	20241112	163600	302418675	2830	2830	2830	2830	0
223	20241112	163500	302418675	2830	2830	2830	2830	0
224	20241112	163400	302418675	2830	2830	2830	2830	0
225	20241112	163300	302418675	2830	2830	2830	2830	0
226	20241112	163200	302418675	2830	2830	2830	2830	0
227	20241112	163100	302418675	2830	2830	2830	2830	0
228	20241112	163000	302418675	2830	2830	2830	2830	0
229	20241112	162900	302418675	2830	2830	2830	2830	0
230	20241112	162800	302418675	2830	2830	2830	2830	0
231	20241112	162700	302418675	2830	2830	2830	2830	0
232	20241112	162600	302418675	2830	2830	2830	2830	0
233	20241112	162500	302418675	2830	2830	2830	2830	0
234	20241112	162400	302418675	2830	2830	2830	2830	0
235	20241112	162300	302418675	2830	2830	2830	2830	0
236	20241112	162200	302418675	2830	2830	2830	2830	0
237	20241112	162100	302418675	2830	2830	2830	2830	0
238	20241112	162000	302418675	2830	2830	2830	2830	0
239	20241112	161900	302418675	2830	2830	2830	2830	0
240	20241112	161800	302418675	2830	2830	2830	2830	0
241	20241112	161700	302418675	2830	2830	2830	2830	0
242	20241112	161600	302418675	2830	2830	2830	2830	2728
243	20241112	161500	302418675	2830	2830	2830	2830	0
244	20241112	161400	302418675	2830	2830	2830	2830	0
245	20241112	161300	302418675	2830	2830	2830	2830	0
246	20241112	161200	302418675	2830	2830	2830	2830	0
247	20241112	161100	302418675	2830	2830	2830	2830	0
248	20241112	161000	302418675	2830	2830	2830	2830	0
249	20241112	160900	302418675	2830	2830	2830	2830	0
250	20241112	160800	302418675	2830	2830	2830	2830	0
251	20241112	160700	302418675	2830	2830	2830	2830	0
252	20241112	160600	302418675	2830	2830	2830	2830	0
253	20241112	160500	302418675	2830	2830	2830	2830	0
254	20241112	160400	302418675	2830	2830	2830	2830	0
255	20241112	160300	302418675	2830	2830	2830	2830	0
256	20241112	160200	302418675	2830	2830	2830	2830	0
257	20241112	160100	302418675	2830	2830	2830	2830	0
258	20241112	160000	302418675	2830	2830	2830	2830	0
259	20241112	155900	302418675	2830	2830	2830	2830	0
260	20241112	155800	302418675	2830	2830	2830	2830	0
261	20241112	155700	302418675	2830	2830	2830	2830	0
262	20241112	155600	302418675	2830	2830	2830	2830	0
263	20241112	155500	302418675	2830	2830	2830	2830	0
264	20241112	155400	302418675	2830	2830	2830	2830	0
265	20241112	155300	302418675	2830	2830	2830	2830	0
266	20241112	155200	302418675	2830	2830	2830	2830	0
267	20241112	155100	302418675	2830	2830	2830	2830	0
268	20241112	155000	302418675	2830	2830	2830	2830	0
269	20241112	154900	302418675	2830	2830	2830	2830	0
270	20241112	154800	302418675	2830	2830	2830	2830	0
271	20241112	154700	302418675	2830	2830	2830	2830	0
272	20241112	154600	302418675	2830	2830	2830	2830	2728
273	20241112	154500	302418675	2830	2830	2830	2830	0
274	20241112	154400	302418675	2830	2830	2830	2830	0
275	20241112	154300	302418675	2830	2830	2830	2830	0
276	20241112	154200	302418675	2830	2830	2830	2830	0
277	20241112	154100	302418675	2830	2830	2830	2830	0
278	20241112	154000	302418675	2830	2830	2830	2830	0
279	20241112	153900	302418675	2830	2830	2830	2830	0
280	20241112	153800	302418675	2830	2830	2830	2830	0
281	20241112	153700	302418675	2830	2830	2830	2830	0
282	20241112	153600	302418675	2830	2830	2830	2830	0
283	20241112	153500	302418675	2830	2830	2830	2830	0
284	20241112	153400	302418675	2830	2830	2830	2830	0
285	20241112	153300	302418675	2830	2830	2830	2830	0
286	20241112	153200	302418675	2830	2830	2830	2830	0
287	20241112	153100	302418675	2830	2830	2830	2830	0
288	20241112	153000	302418675	2830	2830	2830	2830	2728
289	20241112	152900	294698435	2845	2845	2845	2845	0
290	20241112	152800	294698435	2845	2845	2845	2845	0
291	20241112	152700	294698435	2845	2845	2845	2845	0
292	20241112	152600	294698435	2845	2845	2845	2845	0
293	20241112	152500	294698435	2845	2845	2845	2845	0
294	20241112	152400	294698435	2845	2845	2845	2845	0
295	20241112	152300	294698435	2845	2845	2845	2845	0
296	20241112	152200	294698435	2845	2845	2845	2845	0
297	20241112	152100	294698435	2845	2845	2845	2845	0
298	20241112	152000	294698435	2845	2845	2845	2845	0
299	20241112	151900	294698435	2845	2830	2845	2830	227
300	20241112	151800	294054850	2845	2830	2845	2830	172
301	20241112	151700	293567640	2845	2830	2845	2830	41
302	20241112	151600	293451310	2835	2840	2850	2830	308
303	20241112	151500	292576445	2840	2830	2840	2830	385
304	20241112	151400	291486135	2835	2835	2835	2835	85
305	20241112	151300	291245160	2835	2835	2835	2835	1
306	20241112	151200	291242325	2825	2825	2825	2825	7
307	20241112	151100	291222550	2840	2840	2840	2840	2
308	20241112	151000	291216870	2840	2835	2840	2835	216
309	20241112	150900	290604460	2830	2830	2830	2830	1
310	20241112	150800	290601630	2830	2835	2835	2830	505
311	20241112	150700	289169980	2845	2845	2845	2845	0
312	20241112	150600	289169980	2845	2845	2845	2845	0
313	20241112	150500	289169980	2845	2850	2850	2825	208
314	20241112	150400	288581975	2830	2850	2850	2830	45
315	20241112	150300	288454605	2830	2830	2890	2825	2239
316	20241112	150200	282094910	2820	2820	2820	2820	285
317	20241112	150100	281291210	2825	2830	2830	2825	10
318	20241112	150000	281262955	2825	2820	2830	2820	323
319	20241112	145900	280351925	2820	2820	2830	2820	733
320	20241112	145800	278281365	2825	2825	2825	2825	1360
321	20241112	145700	274439365	2835	2835	2835	2835	0
322	20241112	145600	274439365	2835	2835	2835	2835	0
323	20241112	145500	274439365	2835	2835	2835	2835	0
324	20241112	145400	274439365	2835	2835	2835	2835	6
325	20241112	145300	274422355	2830	2830	2835	2825	815
326	20241112	145200	272119265	2830	2830	2830	2830	3
327	20241112	145100	272110775	2830	2830	2830	2830	0
328	20241112	145000	272110775	2830	2830	2830	2825	92
329	20241112	144900	271850845	2830	2830	2830	2830	281
330	20241112	144800	271055615	2830	2830	2830	2830	35
331	20241112	144700	270956565	2830	2825	2830	2825	22
332	20241112	144600	270894310	2830	2830	2830	2830	0
333	20241112	144500	270894310	2830	2830	2830	2830	0
334	20241112	144400	270894310	2830	2825	2830	2825	14
335	20241112	144300	270854755	2825	2825	2825	2825	0
336	20241112	144200	270854755	2825	2825	2825	2825	5
337	20241112	144100	270840630	2825	2825	2825	2820	131
338	20241112	144000	270471020	2825	2825	2825	2820	1462
339	20241112	143900	266347600	2825	2825	2825	2825	1
340	20241112	143800	266344775	2825	2830	2830	2825	1719
341	20241112	143700	261488575	2830	2830	2830	2830	100
342	20241112	143600	261205575	2835	2840	2840	2835	4
343	20241112	143500	261194220	2840	2840	2840	2840	2
344	20241112	143400	261188540	2840	2825	2840	2825	551
345	20241112	143300	259631950	2840	2840	2840	2840	0
346	20241112	143200	259631950	2840	2840	2840	2830	4
347	20241112	143100	259620610	2830	2840	2840	2830	185
348	20241112	143000	259097010	2840	2835	2840	2830	48
349	20241112	142900	258961140	2835	2835	2835	2835	0
350	20241112	142800	258961140	2835	2835	2835	2835	180
351	20241112	142700	258450840	2835	2830	2835	2830	52
352	20241112	142600	258303675	2830	2835	2835	2830	1128
353	20241112	142500	255110850	2845	2845	2845	2845	0
354	20241112	142400	255110850	2845	2840	2845	2840	5
355	20241112	142300	255096645	2840	2845	2845	2840	25
356	20241112	142200	255025525	2845	2845	2845	2845	100
357	20241112	142100	254741025	2845	2845	2845	2845	0
358	20241112	142000	254741025	2845	2845	2845	2845	0
359	20241112	141900	254741025	2845	2845	2845	2845	0
360	20241112	141800	254741025	2845	2845	2845	2845	4
361	20241112	141700	254729645	2840	2845	2845	2840	81
362	20241112	141600	254499555	2845	2845	2845	2845	1
363	20241112	141500	254496710	2850	2850	2850	2850	0
364	20241112	141400	254496710	2850	2840	2850	2825	2501
365	20241112	141300	247420225	2870	2870	2870	2870	0
366	20241112	141200	247420225	2870	2870	2870	2870	0
367	20241112	141100	247420225	2870	2870	2870	2870	0
368	20241112	141000	247420225	2870	2850	2870	2850	200
369	20241112	140900	246849820	2855	2845	2855	2845	500
370	20241112	140800	245427135	2825	2825	2825	2825	0
371	20241112	140700	245427135	2825	2845	2845	2825	1589
372	20241112	140600	240932795	2845	2845	2845	2845	0
373	20241112	140500	240932795	2845	2845	2845	2845	0
374	20241112	140400	240932795	2845	2845	2845	2845	132
375	20241112	140300	240557255	2845	2845	2845	2845	0
376	20241112	140200	240557255	2845	2845	2845	2845	0
377	20241112	140100	240557255	2845	2860	2860	2845	501
378	20241112	140000	239131895	2845	2845	2845	2845	1368
379	20241112	135900	235239935	2845	2840	2845	2835	811
380	20241112	135800	232940640	2845	2845	2845	2845	0
381	20241112	135700	232940640	2845	2840	2845	2840	866
382	20241112	135600	230481195	2840	2840	2840	2840	16
383	20241112	135500	230435755	2845	2845	2845	2845	0
384	20241112	135400	230435755	2845	2845	2845	2845	284
385	20241112	135300	229627775	2845	2845	2845	2845	0
386	20241112	135200	229627775	2845	2845	2845	2845	0
387	20241112	135100	229627775	2845	2845	2845	2845	0
388	20241112	135000	229627775	2845	2845	2845	2845	59
389	20241112	134900	229459920	2870	2850	2870	2850	5
390	20241112	134800	229445590	2870	2870	2870	2870	1
391	20241112	134700	229442720	2870	2870	2870	2870	0
392	20241112	134600	229442720	2870	2870	2870	2870	2
393	20241112	134500	229436980	2855	2855	2870	2855	5
394	20241112	134400	229422690	2870	2870	2870	2870	0
395	20241112	134300	229422690	2870	2850	2870	2850	229
396	20241112	134200	228770020	2870	2850	2870	2850	55
397	20241112	134100	228613250	2870	2870	2870	2870	1
398	20241112	134000	228610380	2850	2850	2855	2850	357
399	20241112	133900	227592755	2855	2855	2855	2855	0
400	20241112	133800	227592755	2855	2855	2855	2855	100
401	20241112	133700	227307255	2855	2855	2855	2855	0
402	20241112	133600	227307255	2855	2855	2855	2855	1
403	20241112	133500	227304400	2845	2850	2850	2845	100
404	20241112	133400	227019895	2845	2845	2845	2845	0
405	20241112	133300	227019895	2845	2845	2845	2845	0
406	20241112	133200	227019895	2845	2845	2845	2845	0
407	20241112	133100	227019895	2845	2855	2870	2845	700
408	20241112	133000	225024380	2855	2855	2855	2855	0
409	20241112	132900	225024380	2855	2845	2855	2845	77
410	20241112	132800	224805130	2845	2845	2845	2845	16
411	20241112	132700	224759610	2850	2850	2850	2850	0
412	20241112	132600	224759610	2850	2850	2850	2850	0
413	20241112	132500	224759610	2850	2850	2850	2850	0
414	20241112	132400	224759610	2850	2850	2850	2850	1
415	20241112	132300	224756760	2850	2850	2850	2850	0
416	20241112	132200	224756760	2850	2850	2850	2850	7
417	20241112	132100	224736810	2845	2845	2845	2845	0
418	20241112	132000	224736810	2845	2845	2845	2845	0
419	20241112	131900	224736810	2845	2845	2845	2845	456
420	20241112	131800	223439490	2850	2850	2850	2850	0
421	20241112	131700	223439490	2850	2850	2850	2850	0
422	20241112	131600	223439490	2850	2855	2855	2850	306
423	20241112	131500	222566390	2870	2870	2870	2870	0
424	20241112	131400	222566390	2870	2870	2870	2870	0
425	20241112	131300	222566390	2870	2870	2870	2870	0
426	20241112	131200	222566390	2870	2870	2870	2870	1
427	20241112	131100	222563520	2850	2850	2850	2850	0
428	20241112	131000	222563520	2850	2850	2850	2850	0
429	20241112	130900	222563520	2850	2850	2850	2850	0
430	20241112	130800	222563520	2850	2850	2850	2850	0
431	20241112	130700	222563520	2850	2880	2880	2850	525
432	20241112	130600	221052270	2880	2875	2880	2875	100
433	20241112	130500	220764685	2855	2860	2860	2855	2
434	20241112	130400	220758970	2890	2890	2890	2890	0
435	20241112	130300	220758970	2890	2890	2890	2890	0
436	20241112	130200	220758970	2890	2890	2890	2890	0
437	20241112	130100	220758970	2890	2845	2890	2845	180
438	20241112	130000	220244080	2845	2850	2850	2845	1094
439	20241112	125900	217128685	2850	2860	2860	2850	221
440	20241112	125800	216498825	2860	2860	2860	2860	0
441	20241112	125700	216498825	2860	2860	2860	2860	0
442	20241112	125600	216498825	2860	2850	2860	2850	51
443	20241112	125500	216353375	2860	2860	2860	2860	0
444	20241112	125400	216353375	2860	2850	2860	2850	12
445	20241112	125300	216319165	2850	2850	2850	2850	220
446	20241112	125200	215692165	2850	2850	2850	2850	0
447	20241112	125100	215692165	2850	2850	2850	2850	13
448	20241112	125000	215655115	2860	2850	2860	2850	6
449	20241112	124900	215637985	2850	2850	2850	2850	0
450	20241112	124800	215637985	2850	2850	2850	2850	0
451	20241112	124700	215637985	2850	2860	2860	2850	43
452	20241112	124600	215515425	2850	2875	2875	2850	1498
453	20241112	124500	211240945	2865	2865	2865	2865	0
454	20241112	124400	211240945	2865	2865	2865	2865	14
455	20241112	124300	211200835	2880	2880	2880	2880	0
456	20241112	124200	211200835	2880	2880	2880	2880	0
457	20241112	124100	211200835	2880	2880	2880	2880	1
458	20241112	124000	211197955	2860	2860	2860	2860	0
459	20241112	123900	211197955	2860	2860	2860	2860	0
460	20241112	123800	211197955	2860	2885	2885	2860	51
461	20241112	123700	211051990	2890	2890	2890	2890	0
462	20241112	123600	211051990	2890	2890	2890	2890	0
463	20241112	123500	211051990	2890	2890	2890	2890	1
464	20241112	123400	211049100	2860	2860	2860	2860	0
465	20241112	123300	211049100	2860	2885	2900	2860	209
466	20241112	123200	210450190	2880	2875	2880	2875	1001
467	20241112	123100	207567640	2870	2870	2870	2870	0
468	20241112	123000	207567640	2870	2870	2870	2870	1000
469	20241112	122900	204697640	2875	2875	2875	2875	0
470	20241112	122800	204697640	2875	2875	2875	2875	0
471	20241112	122700	204697640	2875	2860	2875	2860	1170
472	20241112	122600	201341495	2855	2855	2855	2855	0
473	20241112	122500	201341495	2855	2855	2855	2850	16
474	20241112	122400	201295875	2850	2850	2850	2850	0
475	20241112	122300	201295875	2850	2850	2850	2850	100
476	20241112	122200	201010875	2850	2850	2850	2850	0
477	20241112	122100	201010875	2850	2850	2850	2850	100
478	20241112	122000	200725875	2850	2855	2855	2850	221
479	20241112	121900	200095085	2855	2855	2855	2855	0
480	20241112	121800	200095085	2855	2855	2855	2855	0
481	20241112	121700	200095085	2855	2855	2855	2855	0
482	20241112	121600	200095085	2855	2860	2860	2855	15
483	20241112	121500	200052235	2860	2860	2860	2860	113
484	20241112	121400	199729055	2860	2860	2860	2860	12
485	20241112	121300	199694735	2860	2860	2860	2860	0
486	20241112	121200	199694735	2860	2870	2870	2860	32
487	20241112	121100	199602905	2870	2870	2870	2870	11
488	20241112	121000	199571335	2870	2870	2870	2870	0
489	20241112	120900	199571335	2870	2870	2870	2870	0
490	20241112	120800	199571335	2870	2870	2870	2860	53
491	20241112	120700	199419725	2865	2865	2865	2865	1
492	20241112	120600	199416860	2870	2870	2870	2870	2
493	20241112	120500	199411120	2865	2865	2865	2865	7
494	20241112	120400	199391065	2865	2865	2865	2865	589
495	20241112	120300	197703580	2870	2870	2870	2870	1
496	20241112	120200	197700710	2865	2870	2870	2865	649
497	20241112	120100	195841320	2865	2865	2865	2865	2
498	20241112	120000	195835590	2865	2865	2865	2865	0
499	20241112	115900	195835590	2865	2865	2865	2865	0
500	20241112	115800	195835590	2865	2865	2865	2865	0
501	20241112	115700	195835590	2865	2865	2865	2865	0
502	20241112	115600	195835590	2865	2865	2865	2865	0
503	20241112	115500	195835590	2865	2865	2865	2865	1
504	20241112	115400	195832725	2865	2865	2865	2865	12
505	20241112	115300	195798345	2870	2870	2870	2870	0
506	20241112	115200	195798345	2870	2870	2870	2870	6
507	20241112	115100	195781125	2870	2870	2870	2870	1
508	20241112	115000	195778255	2870	2870	2870	2870	0
509	20241112	114900	195778255	2870	2870	2870	2870	0
510	20241112	114800	195778255	2870	2870	2870	2870	0
511	20241112	114700	195778255	2870	2870	2870	2870	0
512	20241112	114600	195778255	2870	2870	2870	2870	0
513	20241112	114500	195778255	2870	2870	2870	2870	0
514	20241112	114400	195778255	2870	2870	2870	2870	98
515	20241112	114300	195496995	2870	2870	2870	2870	13
516	20241112	114200	195459685	2865	2865	2865	2865	0
517	20241112	114100	195459685	2865	2865	2865	2865	0
518	20241112	114000	195459685	2865	2865	2865	2865	0
519	20241112	113900	195459685	2865	2865	2865	2865	95
520	20241112	113800	195187510	2865	2865	2865	2865	0
521	20241112	113700	195187510	2865	2875	2875	2865	5522
522	20241112	113600	179363105	2875	2875	2875	2875	0
523	20241112	113500	179363105	2875	2875	2875	2875	153
524	20241112	113400	178923230	2895	2895	2895	2895	1
525	20241112	113300	178920335	2895	2895	2895	2895	1
526	20241112	113200	178917440	2875	2875	2875	2875	145
527	20241112	113100	178500565	2900	2900	2900	2900	0
528	20241112	113000	178500565	2900	2900	2900	2900	0
529	20241112	112900	178500565	2900	2900	2900	2900	0
530	20241112	112800	178500565	2900	2870	2900	2870	45
531	20241112	112700	178370920	2875	2880	2880	2875	489
532	20241112	112600	176964975	2885	2885	2885	2885	0
533	20241112	112500	176964975	2885	2885	2885	2885	0
534	20241112	112400	176964975	2885	2885	2885	2885	0
535	20241112	112300	176964975	2885	2900	2900	2885	347
536	20241112	112200	175958780	2900	2900	2900	2900	2
537	20241112	112100	175952980	2895	2895	2895	2895	0
538	20241112	112000	175952980	2895	2895	2895	2895	0
539	20241112	111900	175952980	2895	2895	2895	2895	0
540	20241112	111800	175952980	2895	2895	2895	2895	0
541	20241112	111700	175952980	2895	2890	2895	2890	210
542	20241112	111600	175345070	2890	2890	2890	2890	0
543	20241112	111500	175345070	2890	2890	2890	2890	0
544	20241112	111400	175345070	2890	2900	2900	2890	404
545	20241112	111300	174176025	2900	2910	2910	2900	11
546	20241112	111200	174144115	2900	2900	2900	2900	0
547	20241112	111100	174144115	2900	2905	2905	2900	139
548	20241112	111000	173740855	2905	2905	2905	2905	0
549	20241112	110900	173740855	2905	2905	2905	2905	4
550	20241112	110800	173729235	2910	2910	2910	2910	30
551	20241112	110700	173641935	2910	2910	2910	2910	0
552	20241112	110600	173641935	2910	2910	2910	2910	32
553	20241112	110500	173548815	2910	2910	2910	2910	1
554	20241112	110400	173545905	2895	2895	2895	2895	0
555	20241112	110300	173545905	2895	2895	2895	2895	2
556	20241112	110200	173540115	2910	2910	2910	2910	300
557	20241112	110100	172667115	2910	2910	2910	2910	0
558	20241112	110000	172667115	2910	2910	2910	2910	92
559	20241112	105900	172399395	2910	2905	2910	2905	150
560	20241112	105800	171963420	2900	2900	2900	2900	0
561	20241112	105700	171963420	2900	2900	2900	2900	100
562	20241112	105600	171673420	2890	2890	2890	2890	148
563	20241112	105500	171245700	2905	2905	2905	2905	0
564	20241112	105400	171245700	2905	2905	2905	2905	1
565	20241112	105300	171242795	2895	2895	2895	2895	0
566	20241112	105200	171242795	2895	2895	2895	2895	0
567	20241112	105100	171242795	2895	2895	2895	2895	1
568	20241112	105000	171239900	2900	2900	2900	2900	0
569	20241112	104900	171239900	2900	2900	2910	2900	422
570	20241112	104800	170015605	2905	2905	2905	2905	21
571	20241112	104700	169954600	2905	2905	2905	2905	100
572	20241112	104600	169664100	2905	2905	2905	2905	0
573	20241112	104500	169664100	2905	2905	2905	2905	0
574	20241112	104400	169664100	2905	2905	2905	2905	0
575	20241112	104300	169664100	2905	2905	2905	2905	0
576	20241112	104200	169664100	2905	2905	2905	2905	0
577	20241112	104100	169664100	2905	2880	2905	2880	18
578	20241112	104000	169612235	2905	2905	2905	2905	0
579	20241112	103900	169612235	2905	2905	2905	2905	1
580	20241112	103800	169609330	2905	2905	2905	2905	68
581	20241112	103700	169411790	2905	2905	2905	2905	0
582	20241112	103600	169411790	2905	2890	2905	2890	50
583	20241112	103500	169266805	2890	2890	2890	2890	50
584	20241112	103400	169122305	2870	2870	2870	2870	0
585	20241112	103300	169122305	2870	2870	2870	2870	529
586	20241112	103200	167604075	2870	2870	2870	2870	0
587	20241112	103100	167604075	2870	2885	2885	2870	1137
588	20241112	103000	164329680	2885	2885	2885	2885	3
589	20241112	102900	164321025	2885	2885	2885	2885	10
590	20241112	102800	164292175	2885	2885	2885	2885	0
591	20241112	102700	164292175	2885	2900	2900	2885	315
592	20241112	102600	163381900	2900	2900	2900	2900	0
593	20241112	102500	163381900	2900	2900	2900	2900	0
594	20241112	102400	163381900	2900	2900	2900	2900	0
595	20241112	102300	163381900	2900	2900	2900	2900	14
596	20241112	102200	163341300	2900	2900	2900	2900	10
597	20241112	102100	163312300	2885	2885	2885	2885	0
598	20241112	102000	163312300	2885	2890	2890	2885	40
599	20241112	101900	163196780	2885	2900	2900	2885	329
600	20241112	101800	162247600	2885	2885	2885	2885	0
601	20241112	101700	162247600	2885	2900	2905	2885	227
602	20241112	101600	161590890	2900	2900	2900	2900	0
603	20241112	101500	161590890	2900	2900	2900	2900	2
604	20241112	101400	161585090	2900	2900	2900	2900	1
605	20241112	101300	161582190	2885	2895	2900	2885	107
606	20241112	101200	161272080	2905	2905	2905	2905	0
607	20241112	101100	161272080	2905	2900	2905	2900	10
608	20241112	101000	161243075	2880	2895	2900	2880	1219
609	20241112	100900	157729105	2895	2890	2895	2890	26
610	20241112	100800	157653915	2890	2910	2910	2890	71
611	20241112	100700	157448400	2915	2915	2915	2915	1
612	20241112	100600	157445485	2920	2920	2920	2920	0
613	20241112	100500	157445485	2920	2900	2920	2900	2304
614	20241112	100400	150746525	2905	2885	2905	2885	1050
615	20241112	100300	147712425	2865	2865	2865	2865	785
616	20241112	100200	145463400	2885	2885	2885	2885	34
617	20241112	100100	145365310	2885	2885	2885	2885	35
618	20241112	100000	145264335	2885	2885	2885	2885	0
619	20241112	095900	145264335	2885	2860	2885	2860	57
620	20241112	095800	145100280	2860	2885	2885	2860	380
621	20241112	095700	144012395	2885	2880	2885	2880	19
622	20241112	095600	143957670	2880	2880	2880	2880	28
623	20241112	095500	143877030	2880	2870	2885	2855	479
624	20241112	095400	142507220	2885	2875	2885	2875	71
625	20241112	095300	142302840	2870	2885	2890	2825	720
626	20241112	095200	140254650	2860	2880	2890	2860	104
627	20241112	095100	139954735	2855	2865	2895	2820	5375
628	20241112	095000	124671010	2865	2865	2865	2845	191
629	20241112	094900	124126575	2865	2865	2865	2865	111
630	20241112	094800	123808560	2865	2865	2865	2850	215
631	20241112	094700	123192660	2865	2860	2865	2860	1389
632	20241112	094600	119219870	2855	2855	2860	2855	5
633	20241112	094500	119205580	2860	2860	2860	2860	1
634	20241112	094400	119202720	2855	2860	2860	2855	116
635	20241112	094300	118871040	2860	2860	2860	2840	8
636	20241112	094200	118848255	2855	2855	2860	2830	2099
637	20241112	094100	112891925	2865	2840	2865	2840	513
638	20241112	094000	111434680	2845	2850	2870	2845	1143
639	20241112	093900	108182560	2870	2855	2870	2840	295
640	20241112	093800	107341850	2840	2855	2855	2840	1629
641	20241112	093700	102708190	2870	2860	2870	2860	49
642	20241112	093600	102568040	2860	2850	2860	2845	1847
643	20241112	093500	97306180	2870	2855	2870	2855	122
644	20241112	093400	96957855	2855	2870	2870	2840	5417
645	20241112	093300	81506025	2870	2870	2870	2865	6
646	20241112	093200	81488825	2865	2885	2885	2865	1736
647	20241112	093100	76510545	2875	2890	2890	2875	3486
648	20241112	093000	66458105	2910	2895	2910	2890	731
649	20241112	092900	64344485	2915	2915	2915	2915	1
650	20241112	092800	64341570	2900	2920	2920	2900	30
651	20241112	092700	64254500	2920	2900	2920	2900	21
652	20241112	092600	64193580	2900	2900	2900	2900	105
653	20241112	092500	63889080	2900	2885	2900	2885	205
654	20241112	092400	63294655	2880	2920	2920	2880	1481
655	20241112	092300	59020430	2895	2910	2920	2895	203
656	20241112	092200	58430260	2905	2895	2905	2895	1005
657	20241112	092100	55510785	2900	2920	2920	2890	894
658	20241112	092000	52926120	2920	2905	2920	2890	58
659	20241112	091900	52758305	2925	2900	2925	2900	494
660	20241112	091800	51325680	2925	2890	2925	2890	166
661	20241112	091700	50840325	2925	2910	2925	2880	2012
662	20241112	091600	44965570	2910	2905	2920	2875	1405
663	20241112	091500	40922830	2935	2940	2940	2860	5932
664	20241112	091400	23739945	2940	2945	2945	2935	22
665	20241112	091300	23675265	2935	2935	2935	2935	1
666	20241112	091200	23672330	2935	2955	2955	2935	125
667	20241112	091100	23305380	2965	2965	2965	2965	1
668	20241112	091000	23302415	2930	2970	2980	2920	3071
669	20241112	090900	14262295	2990	2985	2990	2975	1160
670	20241112	090800	10804590	3010	3000	3010	2985	681
671	20241112	090700	8767960	3000	3005	3005	3000	229
672	20241112	090600	8080100	3015	3005	3015	3005	5
673	20241112	090500	8065065	3005	3010	3015	3005	103
674	20241112	090400	7755030	3020	3010	3020	3005	330
675	20241112	090300	6761885	3020	3025	3025	3010	1259
676	20241112	090200	2957805	3045	3045	3045	3045	0
677	20241112	090100	2957805	3045	3045	3045	3010	563
678	20241112	090000	1254510	3050	3055	3060	3050	411