KissMeData/260930/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	205000	208519930	5440	5440	5440	5440	2018
3	20241112	204900	208519930	5440	5440	5440	5440	0
4	20241112	204800	208519930	5440	5440	5440	5440	0
5	20241112	204700	208519930	5440	5440	5440	5440	0
6	20241112	204600	208519930	5440	5440	5440	5440	0
7	20241112	204500	208519930	5440	5440	5440	5440	0
8	20241112	204400	208519930	5440	5440	5440	5440	0
9	20241112	204300	208519930	5440	5440	5440	5440	0
10	20241112	204200	208519930	5440	5440	5440	5440	0
11	20241112	204100	208519930	5440	5440	5440	5440	0
12	20241112	204000	208519930	5440	5440	5440	5440	0
13	20241112	203900	208519930	5440	5440	5440	5440	0
14	20241112	203800	208519930	5440	5440	5440	5440	0
15	20241112	203700	208519930	5440	5440	5440	5440	0
16	20241112	203600	208519930	5440	5440	5440	5440	0
17	20241112	203500	208519930	5440	5440	5440	5440	0
18	20241112	203400	208519930	5440	5440	5440	5440	0
19	20241112	203300	208519930	5440	5440	5440	5440	0
20	20241112	203200	208519930	5440	5440	5440	5440	0
21	20241112	203100	208519930	5440	5440	5440	5440	0
22	20241112	203000	208519930	5440	5440	5440	5440	0
23	20241112	202900	208519930	5440	5440	5440	5440	0
24	20241112	202800	208519930	5440	5440	5440	5440	0
25	20241112	202700	208519930	5440	5440	5440	5440	0
26	20241112	202600	208519930	5440	5440	5440	5440	0
27	20241112	202500	208519930	5440	5440	5440	5440	0
28	20241112	202400	208519930	5440	5440	5440	5440	0
29	20241112	202300	208519930	5440	5440	5440	5440	0
30	20241112	202200	208519930	5440	5440	5440	5440	0
31	20241112	202100	208519930	5440	5440	5440	5440	0
32	20241112	202000	208519930	5440	5440	5440	5440	2018
33	20241112	201900	208519930	5440	5440	5440	5440	0
34	20241112	201800	208519930	5440	5440	5440	5440	0
35	20241112	201700	208519930	5440	5440	5440	5440	0
36	20241112	201600	208519930	5440	5440	5440	5440	0
37	20241112	201500	208519930	5440	5440	5440	5440	0
38	20241112	201400	208519930	5440	5440	5440	5440	0
39	20241112	201300	208519930	5440	5440	5440	5440	0
40	20241112	201200	208519930	5440	5440	5440	5440	0
41	20241112	201100	208519930	5440	5440	5440	5440	0
42	20241112	201000	208519930	5440	5440	5440	5440	0
43	20241112	200900	208519930	5440	5440	5440	5440	0
44	20241112	200800	208519930	5440	5440	5440	5440	0
45	20241112	200700	208519930	5440	5440	5440	5440	0
46	20241112	200600	208519930	5440	5440	5440	5440	0
47	20241112	200500	208519930	5440	5440	5440	5440	0
48	20241112	200400	208519930	5440	5440	5440	5440	0
49	20241112	200300	208519930	5440	5440	5440	5440	0
50	20241112	200200	208519930	5440	5440	5440	5440	0
51	20241112	200100	208519930	5440	5440	5440	5440	0
52	20241112	200000	208519930	5440	5440	5440	5440	0
53	20241112	195900	208519930	5440	5440	5440	5440	0
54	20241112	195800	208519930	5440	5440	5440	5440	0
55	20241112	195700	208519930	5440	5440	5440	5440	0
56	20241112	195600	208519930	5440	5440	5440	5440	0
57	20241112	195500	208519930	5440	5440	5440	5440	0
58	20241112	195400	208519930	5440	5440	5440	5440	0
59	20241112	195300	208519930	5440	5440	5440	5440	0
60	20241112	195200	208519930	5440	5440	5440	5440	0
61	20241112	195100	208519930	5440	5440	5440	5440	0
62	20241112	195000	208519930	5440	5440	5440	5440	2018
63	20241112	194900	208519930	5440	5440	5440	5440	0
64	20241112	194800	208519930	5440	5440	5440	5440	0
65	20241112	194700	208519930	5440	5440	5440	5440	0
66	20241112	194600	208519930	5440	5440	5440	5440	0
67	20241112	194500	208519930	5440	5440	5440	5440	0
68	20241112	194400	208519930	5440	5440	5440	5440	0
69	20241112	194300	208519930	5440	5440	5440	5440	0
70	20241112	194200	208519930	5440	5440	5440	5440	0
71	20241112	194100	208519930	5440	5440	5440	5440	0
72	20241112	194000	208519930	5440	5440	5440	5440	0
73	20241112	193900	208519930	5440	5440	5440	5440	0
74	20241112	193800	208519930	5440	5440	5440	5440	0
75	20241112	193700	208519930	5440	5440	5440	5440	0
76	20241112	193600	208519930	5440	5440	5440	5440	0
77	20241112	193500	208519930	5440	5440	5440	5440	0
78	20241112	193400	208519930	5440	5440	5440	5440	0
79	20241112	193300	208519930	5440	5440	5440	5440	0
80	20241112	193200	208519930	5440	5440	5440	5440	0
81	20241112	193100	208519930	5440	5440	5440	5440	0
82	20241112	193000	208519930	5440	5440	5440	5440	0
83	20241112	192900	208519930	5440	5440	5440	5440	0
84	20241112	192800	208519930	5440	5440	5440	5440	0
85	20241112	192700	208519930	5440	5440	5440	5440	0
86	20241112	192600	208519930	5440	5440	5440	5440	0
87	20241112	192500	208519930	5440	5440	5440	5440	0
88	20241112	192400	208519930	5440	5440	5440	5440	0
89	20241112	192300	208519930	5440	5440	5440	5440	0
90	20241112	192200	208519930	5440	5440	5440	5440	0
91	20241112	192100	208519930	5440	5440	5440	5440	0
92	20241112	192000	208519930	5440	5440	5440	5440	2018
93	20241112	191900	208519930	5440	5440	5440	5440	0
94	20241112	191800	208519930	5440	5440	5440	5440	0
95	20241112	191700	208519930	5440	5440	5440	5440	0
96	20241112	191600	208519930	5440	5440	5440	5440	0
97	20241112	191500	208519930	5440	5440	5440	5440	0
98	20241112	191400	208519930	5440	5440	5440	5440	0
99	20241112	191300	208519930	5440	5440	5440	5440	0
100	20241112	191200	208519930	5440	5440	5440	5440	0
101	20241112	191100	208519930	5440	5440	5440	5440	0
102	20241112	191000	208519930	5440	5440	5440	5440	0
103	20241112	190900	208519930	5440	5440	5440	5440	0
104	20241112	190800	208519930	5440	5440	5440	5440	0
105	20241112	190700	208519930	5440	5440	5440	5440	0
106	20241112	190600	208519930	5440	5440	5440	5440	0
107	20241112	190500	208519930	5440	5440	5440	5440	0
108	20241112	190400	208519930	5440	5440	5440	5440	0
109	20241112	190300	208519930	5440	5440	5440	5440	0
110	20241112	190200	208519930	5440	5440	5440	5440	0
111	20241112	190100	208519930	5440	5440	5440	5440	0
112	20241112	190000	208519930	5440	5440	5440	5440	0
113	20241112	185900	208519930	5440	5440	5440	5440	0
114	20241112	185800	208519930	5440	5440	5440	5440	0
115	20241112	185700	208519930	5440	5440	5440	5440	0
116	20241112	185600	208519930	5440	5440	5440	5440	0
117	20241112	185500	208519930	5440	5440	5440	5440	0
118	20241112	185400	208519930	5440	5440	5440	5440	0
119	20241112	185300	208519930	5440	5440	5440	5440	0
120	20241112	185200	208519930	5440	5440	5440	5440	0
121	20241112	185100	208519930	5440	5440	5440	5440	0
122	20241112	185000	208519930	5440	5440	5440	5440	2018
123	20241112	184900	208519930	5440	5440	5440	5440	0
124	20241112	184800	208519930	5440	5440	5440	5440	0
125	20241112	184700	208519930	5440	5440	5440	5440	0
126	20241112	184600	208519930	5440	5440	5440	5440	0
127	20241112	184500	208519930	5440	5440	5440	5440	0
128	20241112	184400	208519930	5440	5440	5440	5440	0
129	20241112	184300	208519930	5440	5440	5440	5440	0
130	20241112	184200	208519930	5440	5440	5440	5440	0
131	20241112	184100	208519930	5440	5440	5440	5440	0
132	20241112	184000	208519930	5440	5440	5440	5440	0
133	20241112	183900	208519930	5440	5440	5440	5440	0
134	20241112	183800	208519930	5440	5440	5440	5440	0
135	20241112	183700	208519930	5440	5440	5440	5440	0
136	20241112	183600	208519930	5440	5440	5440	5440	0
137	20241112	183500	208519930	5440	5440	5440	5440	0
138	20241112	183400	208519930	5440	5440	5440	5440	0
139	20241112	183300	208519930	5440	5440	5440	5440	0
140	20241112	183200	208519930	5440	5440	5440	5440	0
141	20241112	183100	208519930	5440	5440	5440	5440	0
142	20241112	183000	208519930	5440	5440	5440	5440	0
143	20241112	182900	208519930	5440	5440	5440	5440	0
144	20241112	182800	208519930	5440	5440	5440	5440	0
145	20241112	182700	208519930	5440	5440	5440	5440	0
146	20241112	182600	208519930	5440	5440	5440	5440	0
147	20241112	182500	208519930	5440	5440	5440	5440	0
148	20241112	182400	208519930	5440	5440	5440	5440	0
149	20241112	182300	208519930	5440	5440	5440	5440	0
150	20241112	182200	208519930	5440	5440	5440	5440	0
151	20241112	182100	208519930	5440	5440	5440	5440	0
152	20241112	182000	208519930	5440	5440	5440	5440	2018
153	20241112	181900	208519930	5440	5440	5440	5440	0
154	20241112	181800	208519930	5440	5440	5440	5440	0
155	20241112	181700	208519930	5440	5440	5440	5440	0
156	20241112	181600	208519930	5440	5440	5440	5440	0
157	20241112	181500	208519930	5440	5440	5440	5440	0
158	20241112	181400	208519930	5440	5440	5440	5440	0
159	20241112	181300	208519930	5440	5440	5440	5440	0
160	20241112	181200	208519930	5440	5440	5440	5440	0
161	20241112	181100	208519930	5440	5440	5440	5440	0
162	20241112	181000	208519930	5440	5440	5440	5440	0
163	20241112	180900	208519930	5440	5440	5440	5440	0
164	20241112	180800	208519930	5440	5440	5440	5440	0
165	20241112	180700	208519930	5440	5440	5440	5440	0
166	20241112	180600	208519930	5440	5440	5440	5440	0
167	20241112	180500	208519930	5440	5440	5440	5440	0
168	20241112	180400	208519930	5440	5440	5440	5440	0
169	20241112	180300	208519930	5440	5440	5440	5440	0
170	20241112	180200	208519930	5440	5440	5440	5440	0
171	20241112	180100	208519930	5440	5440	5440	5440	0
172	20241112	180000	208519930	5440	5440	5440	5440	0
173	20241112	175900	208519930	5440	5440	5440	5440	0
174	20241112	175800	208519930	5440	5440	5440	5440	0
175	20241112	175700	208519930	5440	5440	5440	5440	0
176	20241112	175600	208519930	5440	5440	5440	5440	0
177	20241112	175500	208519930	5440	5440	5440	5440	0
178	20241112	175400	208519930	5440	5440	5440	5440	0
179	20241112	175300	208519930	5440	5440	5440	5440	0
180	20241112	175200	208519930	5440	5440	5440	5440	0
181	20241112	175100	208519930	5440	5440	5440	5440	0
182	20241112	175000	208519930	5440	5440	5440	5440	2018
183	20241112	174900	208519930	5440	5440	5440	5440	0
184	20241112	174800	208519930	5440	5440	5440	5440	0
185	20241112	174700	208519930	5440	5440	5440	5440	0
186	20241112	174600	208519930	5440	5440	5440	5440	0
187	20241112	174500	208519930	5440	5440	5440	5440	0
188	20241112	174400	208519930	5440	5440	5440	5440	0
189	20241112	174300	208519930	5440	5440	5440	5440	0
190	20241112	174200	208519930	5440	5440	5440	5440	0
191	20241112	174100	208519930	5440	5440	5440	5440	0
192	20241112	174000	208519930	5440	5440	5440	5440	0
193	20241112	173900	208519930	5440	5440	5440	5440	0
194	20241112	173800	208519930	5440	5440	5440	5440	0
195	20241112	173700	208519930	5440	5440	5440	5440	0
196	20241112	173600	208519930	5440	5440	5440	5440	0
197	20241112	173500	208519930	5440	5440	5440	5440	0
198	20241112	173400	208519930	5440	5440	5440	5440	0
199	20241112	173300	208519930	5440	5440	5440	5440	0
200	20241112	173200	208519930	5440	5440	5440	5440	0
201	20241112	173100	208519930	5440	5440	5440	5440	0
202	20241112	173000	208519930	5440	5440	5440	5440	0
203	20241112	172900	208519930	5440	5440	5440	5440	0
204	20241112	172800	208519930	5440	5440	5440	5440	0
205	20241112	172700	208519930	5440	5440	5440	5440	0
206	20241112	172600	208519930	5440	5440	5440	5440	0
207	20241112	172500	208519930	5440	5440	5440	5440	0
208	20241112	172400	208519930	5440	5440	5440	5440	0
209	20241112	172300	208519930	5440	5440	5440	5440	0
210	20241112	172200	208519930	5440	5440	5440	5440	0
211	20241112	172100	208519930	5440	5440	5440	5440	0
212	20241112	172000	208519930	5440	5440	5440	5440	2018
213	20241112	171900	208519930	5440	5440	5440	5440	0
214	20241112	171800	208519930	5440	5440	5440	5440	0
215	20241112	171700	208519930	5440	5440	5440	5440	0
216	20241112	171600	208519930	5440	5440	5440	5440	0
217	20241112	171500	208519930	5440	5440	5440	5440	0
218	20241112	171400	208519930	5440	5440	5440	5440	0
219	20241112	171300	208519930	5440	5440	5440	5440	0
220	20241112	171200	208519930	5440	5440	5440	5440	0
221	20241112	171100	208519930	5440	5440	5440	5440	0
222	20241112	171000	208519930	5440	5440	5440	5440	0
223	20241112	170900	208519930	5440	5440	5440	5440	0
224	20241112	170800	208519930	5440	5440	5440	5440	0
225	20241112	170700	208519930	5440	5440	5440	5440	0
226	20241112	170600	208519930	5440	5440	5440	5440	0
227	20241112	170500	208519930	5440	5440	5440	5440	0
228	20241112	170400	208519930	5440	5440	5440	5440	0
229	20241112	170300	208519930	5440	5440	5440	5440	0
230	20241112	170200	208519930	5440	5440	5440	5440	0
231	20241112	170100	208519930	5440	5440	5440	5440	0
232	20241112	170000	208519930	5440	5440	5440	5440	0
233	20241112	165900	208519930	5440	5440	5440	5440	0
234	20241112	165800	208519930	5440	5440	5440	5440	0
235	20241112	165700	208519930	5440	5440	5440	5440	0
236	20241112	165600	208519930	5440	5440	5440	5440	0
237	20241112	165500	208519930	5440	5440	5440	5440	0
238	20241112	165400	208519930	5440	5440	5440	5440	0
239	20241112	165300	208519930	5440	5440	5440	5440	0
240	20241112	165200	208519930	5440	5440	5440	5440	0
241	20241112	165100	208519930	5440	5440	5440	5440	0
242	20241112	165000	208519930	5440	5440	5440	5440	2018
243	20241112	164900	208519930	5440	5440	5440	5440	0
244	20241112	164800	208519930	5440	5440	5440	5440	0
245	20241112	164700	208519930	5440	5440	5440	5440	0
246	20241112	164600	208519930	5440	5440	5440	5440	0
247	20241112	164500	208519930	5440	5440	5440	5440	0
248	20241112	164400	208519930	5440	5440	5440	5440	0
249	20241112	164300	208519930	5440	5440	5440	5440	0
250	20241112	164200	208519930	5440	5440	5440	5440	0
251	20241112	164100	208519930	5440	5440	5440	5440	0
252	20241112	164000	208519930	5440	5440	5440	5440	0
253	20241112	163900	208519930	5440	5440	5440	5440	0
254	20241112	163800	208519930	5440	5440	5440	5440	0
255	20241112	163700	208519930	5440	5440	5440	5440	0
256	20241112	163600	208519930	5440	5440	5440	5440	0
257	20241112	163500	208519930	5440	5440	5440	5440	0
258	20241112	163400	208519930	5440	5440	5440	5440	0
259	20241112	163300	208519930	5440	5440	5440	5440	0
260	20241112	163200	208519930	5440	5440	5440	5440	0
261	20241112	163100	208519930	5440	5440	5440	5440	0
262	20241112	163000	208519930	5440	5440	5440	5440	0
263	20241112	162900	208519930	5440	5440	5440	5440	0
264	20241112	162800	208519930	5440	5440	5440	5440	0
265	20241112	162700	208519930	5440	5440	5440	5440	0
266	20241112	162600	208519930	5440	5440	5440	5440	0
267	20241112	162500	208519930	5440	5440	5440	5440	0
268	20241112	162400	208519930	5440	5440	5440	5440	0
269	20241112	162300	208519930	5440	5440	5440	5440	0
270	20241112	162200	208519930	5440	5440	5440	5440	0
271	20241112	162100	208519930	5440	5440	5440	5440	0
272	20241112	162000	208519930	5440	5440	5440	5440	2018
273	20241112	161900	208519930	5440	5440	5440	5440	0
274	20241112	161800	208519930	5440	5440	5440	5440	0
275	20241112	161700	208519930	5440	5440	5440	5440	0
276	20241112	161600	208519930	5440	5440	5440	5440	0
277	20241112	161500	208519930	5440	5440	5440	5440	0
278	20241112	161400	208519930	5440	5440	5440	5440	0
279	20241112	161300	208519930	5440	5440	5440	5440	0
280	20241112	161200	208519930	5440	5440	5440	5440	0
281	20241112	161100	208519930	5440	5440	5440	5440	0
282	20241112	161000	208519930	5440	5440	5440	5440	0
283	20241112	160900	208519930	5440	5440	5440	5440	0
284	20241112	160800	208519930	5440	5440	5440	5440	0
285	20241112	160700	208519930	5440	5440	5440	5440	0
286	20241112	160600	208519930	5440	5440	5440	5440	0
287	20241112	160500	208519930	5440	5440	5440	5440	0
288	20241112	160400	208519930	5440	5440	5440	5440	0
289	20241112	160300	208519930	5440	5440	5440	5440	0
290	20241112	160200	208519930	5440	5440	5440	5440	0
291	20241112	160100	208519930	5440	5440	5440	5440	0
292	20241112	160000	208519930	5440	5440	5440	5440	0
293	20241112	155900	208519930	5440	5440	5440	5440	0
294	20241112	155800	208519930	5440	5440	5440	5440	0
295	20241112	155700	208519930	5440	5440	5440	5440	0
296	20241112	155600	208519930	5440	5440	5440	5440	0
297	20241112	155500	208519930	5440	5440	5440	5440	0
298	20241112	155400	208519930	5440	5440	5440	5440	0
299	20241112	155300	208519930	5440	5440	5440	5440	0
300	20241112	155200	208519930	5440	5440	5440	5440	0
301	20241112	155100	208519930	5440	5440	5440	5440	0
302	20241112	155000	208519930	5440	5440	5440	5440	2018
303	20241112	154900	208519930	5440	5440	5440	5440	0
304	20241112	154800	208519930	5440	5440	5440	5440	0
305	20241112	154700	208519930	5440	5440	5440	5440	0
306	20241112	154600	208519930	5440	5440	5440	5440	0
307	20241112	154500	208519930	5440	5440	5440	5440	0
308	20241112	154400	208519930	5440	5440	5440	5440	0
309	20241112	154300	208519930	5440	5440	5440	5440	0
310	20241112	154200	208519930	5440	5440	5440	5440	0
311	20241112	154100	208519930	5440	5440	5440	5440	0
312	20241112	154000	208519930	5440	5440	5440	5440	0
313	20241112	153900	208519930	5440	5440	5440	5440	0
314	20241112	153800	208519930	5440	5440	5440	5440	0
315	20241112	153700	208519930	5440	5440	5440	5440	0
316	20241112	153600	208519930	5440	5440	5440	5440	0
317	20241112	153500	208519930	5440	5440	5440	5440	0
318	20241112	153400	208519930	5440	5440	5440	5440	0
319	20241112	153300	208519930	5440	5440	5440	5440	0
320	20241112	153200	208519930	5440	5440	5440	5440	0
321	20241112	153100	208519930	5440	5440	5440	5440	0
322	20241112	153000	208519930	5440	5440	5440	5440	2018
323	20241112	152900	197542010	5360	5360	5360	5360	0
324	20241112	152800	197542010	5360	5360	5360	5360	0
325	20241112	152700	197542010	5360	5360	5360	5360	0
326	20241112	152600	197542010	5360	5360	5360	5360	0
327	20241112	152500	197542010	5360	5360	5360	5360	0
328	20241112	152400	197542010	5360	5360	5360	5360	0
329	20241112	152300	197542010	5360	5360	5360	5360	0
330	20241112	152200	197542010	5360	5360	5360	5360	0
331	20241112	152100	197542010	5360	5360	5360	5360	0
332	20241112	152000	197542010	5360	5360	5360	5360	0
333	20241112	151900	197542010	5360	5370	5450	5360	499
334	20241112	151800	194834610	5440	5380	5440	5370	353
335	20241112	151700	192918050	5470	5470	5470	5470	0
336	20241112	151600	192918050	5470	5470	5470	5470	0
337	20241112	151500	192918050	5470	5470	5470	5470	0
338	20241112	151400	192918050	5470	5470	5470	5470	0
339	20241112	151300	192918050	5470	5470	5470	5470	0
340	20241112	151200	192918050	5470	5470	5470	5470	300
341	20241112	151100	191277050	5470	5470	5470	5470	0
342	20241112	151000	191277050	5470	5470	5470	5470	0
343	20241112	150900	191277050	5470	5470	5470	5470	0
344	20241112	150800	191277050	5470	5470	5470	5470	0
345	20241112	150700	191277050	5470	5470	5470	5470	0
346	20241112	150600	191277050	5470	5470	5470	5470	0
347	20241112	150500	191277050	5470	5470	5470	5470	0
348	20241112	150400	191277050	5470	5470	5470	5470	0
349	20241112	150300	191277050	5470	5470	5470	5470	10
350	20241112	150200	191222350	5400	5460	5460	5400	255
351	20241112	150100	189833350	5460	5390	5460	5390	310
352	20241112	150000	188161750	5450	5450	5450	5450	50
353	20241112	145900	187889250	5450	5450	5450	5450	0
354	20241112	145800	187889250	5450	5440	5450	5440	120
355	20241112	145700	187235450	5370	5370	5370	5370	172
356	20241112	145600	186311810	5430	5420	5430	5420	20
357	20241112	145500	186203240	5350	5400	5400	5350	557
358	20241112	145400	183213020	5440	5440	5440	5440	0
359	20241112	145300	183213020	5440	5440	5440	5440	55
360	20241112	145200	182913820	5400	5400	5400	5400	0
361	20241112	145100	182913820	5400	5400	5400	5400	0
362	20241112	145000	182913820	5400	5400	5400	5400	0
363	20241112	144900	182913820	5400	5410	5450	5400	505
364	20241112	144800	180181400	5410	5410	5410	5410	0
365	20241112	144700	180181400	5410	5410	5410	5410	105
366	20241112	144600	179613350	5450	5450	5450	5450	0
367	20241112	144500	179613350	5450	5450	5450	5450	0
368	20241112	144400	179613350	5450	5450	5450	5450	0
369	20241112	144300	179613350	5450	5450	5450	5450	0
370	20241112	144200	179613350	5450	5450	5450	5450	32
371	20241112	144100	179438950	5420	5450	5450	5410	585
372	20241112	144000	176267090	5410	5410	5410	5410	0
373	20241112	143900	176267090	5410	5410	5410	5410	1
374	20241112	143800	176261680	5410	5410	5410	5410	169
375	20241112	143700	175347390	5460	5460	5460	5460	0
376	20241112	143600	175347390	5460	5460	5460	5460	0
377	20241112	143500	175347390	5460	5460	5460	5460	0
378	20241112	143400	175347390	5460	5460	5460	5460	0
379	20241112	143300	175347390	5460	5460	5460	5460	0
380	20241112	143200	175347390	5460	5460	5460	5460	3
381	20241112	143100	175331010	5450	5450	5450	5450	138
382	20241112	143000	174578910	5390	5390	5390	5390	0
383	20241112	142900	174578910	5390	5390	5390	5390	105
384	20241112	142800	174012960	5450	5450	5450	5450	22
385	20241112	142700	173893060	5390	5460	5460	5390	257
386	20241112	142600	172505910	5450	5450	5450	5450	0
387	20241112	142500	172505910	5450	5450	5450	5450	30
388	20241112	142400	172342410	5440	5440	5450	5440	200
389	20241112	142300	171253990	5400	5440	5450	5400	208
390	20241112	142200	170128340	5440	5410	5440	5410	150
391	20241112	142100	169315480	5410	5390	5410	5390	124
392	20241112	142000	168646770	5390	5390	5390	5390	694
393	20241112	141900	164906110	5390	5390	5390	5390	0
394	20241112	141800	164906110	5390	5390	5390	5390	0
395	20241112	141700	164906110	5390	5390	5390	5390	0
396	20241112	141600	164906110	5390	5390	5390	5390	0
397	20241112	141500	164906110	5390	5390	5390	5390	0
398	20241112	141400	164906110	5390	5390	5390	5390	0
399	20241112	141300	164906110	5390	5390	5390	5390	0
400	20241112	141200	164906110	5390	5390	5390	5390	0
401	20241112	141100	164906110	5390	5390	5390	5390	0
402	20241112	141000	164906110	5390	5390	5390	5390	0
403	20241112	140900	164906110	5390	5390	5390	5390	0
404	20241112	140800	164906110	5390	5390	5390	5390	0
405	20241112	140700	164906110	5390	5390	5390	5390	100
406	20241112	140600	164367110	5380	5380	5390	5380	180
407	20241112	140500	163398510	5370	5370	5370	5370	80
408	20241112	140400	162968910	5390	5390	5390	5390	0
409	20241112	140300	162968910	5390	5380	5390	5380	50
410	20241112	140200	162699760	5370	5350	5370	5350	300
411	20241112	140100	161090520	5370	5270	5370	5250	846
412	20241112	140000	156604310	5360	5360	5360	5360	0
413	20241112	135900	156604310	5360	5360	5360	5360	10
414	20241112	135800	156550710	5360	5360	5360	5360	10
415	20241112	135700	156497110	5360	5300	5360	5240	812
416	20241112	135600	152198960	5390	5390	5390	5390	0
417	20241112	135500	152198960	5390	5390	5390	5390	0
418	20241112	135400	152198960	5390	5390	5390	5390	0
419	20241112	135300	152198960	5390	5390	5390	5390	0
420	20241112	135200	152198960	5390	5390	5390	5390	0
421	20241112	135100	152198960	5390	5390	5390	5390	0
422	20241112	135000	152198960	5390	5390	5390	5390	0
423	20241112	134900	152198960	5390	5390	5390	5390	0
424	20241112	134800	152198960	5390	5390	5390	5390	0
425	20241112	134700	152198960	5390	5390	5390	5390	0
426	20241112	134600	152198960	5390	5390	5390	5390	0
427	20241112	134500	152198960	5390	5390	5390	5390	0
428	20241112	134400	152198960	5390	5390	5390	5390	0
429	20241112	134300	152198960	5390	5390	5390	5390	0
430	20241112	134200	152198960	5390	5390	5390	5390	0
431	20241112	134100	152198960	5390	5350	5390	5350	10
432	20241112	134000	152145160	5340	5340	5340	5340	0
433	20241112	133900	152145160	5340	5340	5340	5340	212
434	20241112	133800	151013080	5340	5330	5340	5330	100
435	20241112	133700	150479970	5330	5330	5330	5330	0
436	20241112	133600	150479970	5330	5330	5330	5330	0
437	20241112	133500	150479970	5330	5320	5330	5320	30
438	20241112	133400	150320260	5310	5270	5310	5270	203
439	20241112	133300	149245540	5270	5260	5270	5260	881
440	20241112	133200	144611130	5260	5260	5260	5260	0
441	20241112	133100	144611130	5260	5260	5260	5260	0
442	20241112	133000	144611130	5260	5260	5260	5260	22
443	20241112	132900	144495410	5250	5250	5250	5250	0
444	20241112	132800	144495410	5250	5250	5250	5250	266
445	20241112	132700	143098910	5250	5260	5260	5250	1003
446	20241112	132600	137823900	5260	5270	5270	5260	400
447	20241112	132500	135717820	5270	5270	5270	5270	100
448	20241112	132400	135190820	5340	5290	5340	5260	305
449	20241112	132300	133579880	5340	5340	5340	5340	0
450	20241112	132200	133579880	5340	5340	5340	5340	0
451	20241112	132100	133579880	5340	5340	5340	5340	0
452	20241112	132000	133579880	5340	5340	5340	5340	0
453	20241112	131900	133579880	5340	5340	5340	5340	0
454	20241112	131800	133579880	5340	5340	5340	5340	0
455	20241112	131700	133579880	5340	5340	5340	5340	0
456	20241112	131600	133579880	5340	5330	5340	5330	20
457	20241112	131500	133473270	5340	5330	5340	5330	50
458	20241112	131400	133206710	5340	5340	5340	5340	0
459	20241112	131300	133206710	5340	5320	5340	5320	100
460	20241112	131200	132673990	5340	5340	5340	5340	0
461	20241112	131100	132673990	5340	5340	5340	5340	0
462	20241112	131000	132673990	5340	5300	5340	5290	224
463	20241112	130900	131486780	5340	5300	5340	5300	219
464	20241112	130800	130322840	5330	5270	5330	5270	819
465	20241112	130700	125997920	5270	5240	5270	5240	376
466	20241112	130600	124023510	5180	5190	5190	5180	200
467	20241112	130500	122987190	5200	5250	5250	5200	3588
468	20241112	130400	104279190	5250	5250	5250	5250	300
469	20241112	130300	102704190	5260	5260	5260	5260	11
470	20241112	130200	102646330	5300	5300	5300	5300	0
471	20241112	130100	102646330	5300	5300	5300	5300	28
472	20241112	130000	102497930	5390	5390	5390	5390	0
473	20241112	125900	102497930	5390	5390	5390	5390	0
474	20241112	125800	102497930	5390	5390	5390	5390	0
475	20241112	125700	102497930	5390	5360	5390	5360	30
476	20241112	125600	102337010	5360	5350	5360	5350	100
477	20241112	125500	101801870	5350	5330	5350	5330	105
478	20241112	125400	101242010	5330	5330	5330	5330	4
479	20241112	125300	101220690	5270	5290	5290	5260	2097
480	20241112	125200	90155470	5300	5310	5310	5300	1500
481	20241112	125100	82195470	5310	5360	5360	5310	1683
482	20241112	125000	73233450	5430	5430	5430	5430	0
483	20241112	124900	73233450	5430	5430	5430	5430	0
484	20241112	124800	73233450	5430	5430	5430	5430	0
485	20241112	124700	73233450	5430	5420	5430	5420	25
486	20241112	124600	73097900	5360	5360	5360	5360	0
487	20241112	124500	73097900	5360	5360	5360	5360	0
488	20241112	124400	73097900	5360	5360	5360	5360	0
489	20241112	124300	73097900	5360	5360	5360	5360	3
490	20241112	124200	73081820	5360	5400	5400	5360	68
491	20241112	124100	72716980	5430	5430	5430	5430	0
492	20241112	124000	72716980	5430	5430	5430	5430	0
493	20241112	123900	72716980	5430	5430	5430	5430	0
494	20241112	123800	72716980	5430	5430	5430	5430	0
495	20241112	123700	72716980	5430	5420	5430	5370	52
496	20241112	123600	72435900	5370	5370	5370	5370	16
497	20241112	123500	72349980	5400	5400	5400	5400	200
498	20241112	123400	71269980	5430	5430	5430	5370	55
499	20241112	123300	70972450	5400	5410	5430	5400	125
500	20241112	123200	70297160	5410	5410	5410	5410	0
501	20241112	123100	70297160	5410	5410	5410	5410	0
502	20241112	123000	70297160	5410	5400	5410	5400	100
503	20241112	122900	69756500	5400	5390	5400	5390	66
504	20241112	122800	69400750	5400	5400	5400	5400	0
505	20241112	122700	69400750	5400	5380	5400	5380	100
506	20241112	122600	68861540	5360	5360	5360	5360	0
507	20241112	122500	68861540	5360	5410	5410	5360	2184
508	20241112	122400	57134120	5470	5470	5470	5470	0
509	20241112	122300	57134120	5470	5470	5470	5470	5
510	20241112	122200	57106770	5420	5420	5420	5420	0
511	20241112	122100	57106770	5420	5480	5480	5410	87
512	20241112	122000	56635100	5470	5470	5470	5470	0
513	20241112	121900	56635100	5470	5470	5470	5470	0
514	20241112	121800	56635100	5470	5470	5470	5470	0
515	20241112	121700	56635100	5470	5470	5470	5470	0
516	20241112	121600	56635100	5470	5470	5470	5470	0
517	20241112	121500	56635100	5470	5470	5470	5470	100
518	20241112	121400	56088100	5460	5460	5460	5460	0
519	20241112	121300	56088100	5460	5460	5460	5460	0
520	20241112	121200	56088100	5460	5460	5460	5460	0
521	20241112	121100	56088100	5460	5430	5460	5430	100
522	20241112	121000	55542360	5470	5470	5470	5470	0
523	20241112	120900	55542360	5470	5390	5470	5390	24
524	20241112	120800	55411240	5390	5390	5390	5390	0
525	20241112	120700	55411240	5390	5390	5390	5390	0
526	20241112	120600	55411240	5390	5400	5400	5390	97
527	20241112	120500	54887660	5490	5480	5490	5480	340
528	20241112	120400	53024390	5480	5480	5480	5480	0
529	20241112	120300	53024390	5480	5480	5480	5480	0
530	20241112	120200	53024390	5480	5480	5480	5480	0
531	20241112	120100	53024390	5480	5480	5480	5480	0
532	20241112	120000	53024390	5480	5480	5480	5480	0
533	20241112	115900	53024390	5480	5480	5480	5480	0
534	20241112	115800	53024390	5480	5470	5480	5470	13
535	20241112	115700	52953170	5480	5470	5480	5470	10
536	20241112	115600	52898420	5380	5380	5380	5380	5
537	20241112	115500	52871520	5480	5480	5480	5480	0
538	20241112	115400	52871520	5480	5480	5480	5480	0
539	20241112	115300	52871520	5480	5480	5480	5480	0
540	20241112	115200	52871520	5480	5480	5480	5480	0
541	20241112	115100	52871520	5480	5480	5480	5480	0
542	20241112	115000	52871520	5480	5480	5480	5480	0
543	20241112	114900	52871520	5480	5480	5480	5480	0
544	20241112	114800	52871520	5480	5480	5480	5480	0
545	20241112	114700	52871520	5480	5470	5480	5470	180
546	20241112	114600	51886410	5470	5470	5470	5470	0
547	20241112	114500	51886410	5470	5470	5470	5470	0
548	20241112	114400	51886410	5470	5470	5470	5470	0
549	20241112	114300	51886410	5470	5470	5470	5470	0
550	20241112	114200	51886410	5470	5470	5470	5470	0
551	20241112	114100	51886410	5470	5410	5470	5410	130
552	20241112	114000	51182130	5360	5360	5360	5360	0
553	20241112	113900	51182130	5360	5360	5360	5360	0
554	20241112	113800	51182130	5360	5360	5360	5360	0
555	20241112	113700	51182130	5360	5360	5360	5360	0
556	20241112	113600	51182130	5360	5370	5370	5360	200
557	20241112	113500	50110100	5370	5370	5370	5370	0
558	20241112	113400	50110100	5370	5370	5370	5370	0
559	20241112	113300	50110100	5370	5390	5390	5370	64
560	20241112	113200	49765840	5400	5400	5400	5400	0
561	20241112	113100	49765840	5400	5400	5400	5400	312
562	20241112	113000	48081040	5400	5410	5410	5400	264
563	20241112	112900	46653050	5480	5480	5480	5480	0
564	20241112	112800	46653050	5480	5480	5480	5480	0
565	20241112	112700	46653050	5480	5480	5480	5480	5
566	20241112	112600	46625650	5420	5480	5480	5420	238
567	20241112	112500	45330460	5480	5480	5480	5480	0
568	20241112	112400	45330460	5480	5480	5480	5480	0
569	20241112	112300	45330460	5480	5480	5480	5480	33
570	20241112	112200	45149620	5430	5430	5430	5430	0
571	20241112	112100	45149620	5430	5480	5490	5430	108
572	20241112	112000	44562910	5420	5450	5450	5420	28
573	20241112	111900	44410840	5490	5480	5490	5480	68
574	20241112	111800	44038020	5460	5460	5460	5460	0
575	20241112	111700	44038020	5460	5460	5460	5460	0
576	20241112	111600	44038020	5460	5460	5460	5460	0
577	20241112	111500	44038020	5460	5460	5460	5460	0
578	20241112	111400	44038020	5460	5460	5470	5460	3
579	20241112	111300	44021630	5500	5500	5500	5500	3
580	20241112	111200	44005130	5470	5450	5480	5450	55
581	20241112	111100	43705330	5520	5520	5520	5520	0
582	20241112	111000	43705330	5520	5520	5520	5520	0
583	20241112	110900	43705330	5520	5510	5520	5510	73
584	20241112	110800	43302920	5520	5520	5520	5520	0
585	20241112	110700	43302920	5520	5520	5520	5520	0
586	20241112	110600	43302920	5520	5510	5520	5510	58
587	20241112	110500	42983310	5520	5520	5520	5520	0
588	20241112	110400	42983310	5520	5520	5520	5520	0
589	20241112	110300	42983310	5520	5520	5520	5520	0
590	20241112	110200	42983310	5520	5520	5520	5520	5
591	20241112	110100	42955710	5510	5510	5510	5510	40
592	20241112	110000	42735310	5510	5510	5510	5510	0
593	20241112	105900	42735310	5510	5510	5510	5510	0
594	20241112	105800	42735310	5510	5510	5510	5510	0
595	20241112	105700	42735310	5510	5510	5510	5510	0
596	20241112	105600	42735310	5510	5490	5510	5490	38
597	20241112	105500	42526330	5420	5440	5440	5420	263
598	20241112	105400	41097850	5530	5530	5530	5530	0
599	20241112	105300	41097850	5530	5530	5530	5530	0
600	20241112	105200	41097850	5530	5530	5530	5530	0
601	20241112	105100	41097850	5530	5530	5530	5530	0
602	20241112	105000	41097850	5530	5530	5530	5530	0
603	20241112	104900	41097850	5530	5530	5530	5530	0
604	20241112	104800	41097850	5530	5530	5530	5530	0
605	20241112	104700	41097850	5530	5530	5530	5530	0
606	20241112	104600	41097850	5530	5530	5530	5530	0
607	20241112	104500	41097850	5530	5530	5530	5530	0
608	20241112	104400	41097850	5530	5530	5530	5530	0
609	20241112	104300	41097850	5530	5530	5530	5530	0
610	20241112	104200	41097850	5530	5530	5530	5530	0
611	20241112	104100	41097850	5530	5530	5530	5530	0
612	20241112	104000	41097850	5530	5530	5530	5530	0
613	20241112	103900	41097850	5530	5530	5530	5530	0
614	20241112	103800	41097850	5530	5530	5530	5530	0
615	20241112	103700	41097850	5530	5530	5530	5530	0
616	20241112	103600	41097850	5530	5530	5530	5530	3
617	20241112	103500	41081260	5530	5530	5530	5530	0
618	20241112	103400	41081260	5530	5530	5530	5530	0
619	20241112	103300	41081260	5530	5520	5530	5520	4
620	20241112	103200	41059170	5420	5430	5430	5420	3
621	20241112	103100	41042900	5530	5530	5530	5530	0
622	20241112	103000	41042900	5530	5530	5530	5530	0
623	20241112	102900	41042900	5530	5530	5530	5530	0
624	20241112	102800	41042900	5530	5530	5530	5530	0
625	20241112	102700	41042900	5530	5530	5530	5530	0
626	20241112	102600	41042900	5530	5530	5530	5530	0
627	20241112	102500	41042900	5530	5530	5530	5530	0
628	20241112	102400	41042900	5530	5520	5530	5520	20
629	20241112	102300	40932450	5530	5530	5530	5530	500
630	20241112	102200	38167450	5530	5530	5530	5530	500
631	20241112	102100	35402450	5530	5530	5530	5530	0
632	20241112	102000	35402450	5530	5530	5530	5530	0
633	20241112	101900	35402450	5530	5530	5530	5530	0
634	20241112	101800	35402450	5530	5520	5530	5520	5
635	20241112	101700	35374810	5520	5520	5520	5520	0
636	20241112	101600	35374810	5520	5520	5520	5520	2
637	20241112	101500	35363770	5440	5440	5440	5440	3
638	20241112	101400	35347450	5530	5530	5530	5530	1
639	20241112	101300	35341920	5530	5530	5530	5530	0
640	20241112	101200	35341920	5530	5530	5530	5530	0
641	20241112	101100	35341920	5530	5530	5530	5530	0
642	20241112	101000	35341920	5530	5520	5530	5520	3
643	20241112	100900	35325340	5430	5520	5530	5430	208
644	20241112	100800	34176070	5440	5440	5440	5440	18
645	20241112	100700	34078150	5530	5530	5530	5530	0
646	20241112	100600	34078150	5530	5530	5530	5530	0
647	20241112	100500	34078150	5530	5530	5530	5530	0
648	20241112	100400	34078150	5530	5530	5530	5530	0
649	20241112	100300	34078150	5530	5530	5530	5530	0
650	20241112	100200	34078150	5530	5530	5530	5530	5
651	20241112	100100	34050500	5520	5520	5520	5520	100
652	20241112	100000	33498500	5520	5520	5520	5520	0
653	20241112	095900	33498500	5520	5520	5520	5520	0
654	20241112	095800	33498500	5520	5520	5520	5520	0
655	20241112	095700	33498500	5520	5520	5520	5520	1
656	20241112	095600	33492980	5410	5430	5430	5410	300
657	20241112	095500	31869360	5500	5500	5500	5500	0
658	20241112	095400	31869360	5500	5500	5500	5500	5
659	20241112	095300	31841860	5540	5540	5540	5540	0
660	20241112	095200	31841860	5540	5540	5540	5540	0
661	20241112	095100	31841860	5540	5540	5540	5540	0
662	20241112	095000	31841860	5540	5540	5540	5540	0
663	20241112	094900	31841860	5540	5540	5540	5540	0
664	20241112	094800	31841860	5540	5540	5540	5540	2
665	20241112	094700	31830780	5550	5550	5550	5550	0
666	20241112	094600	31830780	5550	5550	5550	5550	0
667	20241112	094500	31830780	5550	5550	5550	5550	0
668	20241112	094400	31830780	5550	5550	5550	5550	2
669	20241112	094300	31819680	5540	5450	5540	5450	164
670	20241112	094200	30916340	5430	5420	5430	5420	208
671	20241112	094100	29787050	5420	5420	5420	5420	10
672	20241112	094000	29732850	5420	5350	5420	5330	819
673	20241112	093900	25365440	5340	5340	5340	5340	0
674	20241112	093800	25365440	5340	5340	5340	5340	0
675	20241112	093700	25365440	5340	5340	5340	5340	1
676	20241112	093600	25360100	5340	5370	5370	5340	621
677	20241112	093500	22033600	5360	5450	5450	5360	794
678	20241112	093400	17740190	5500	5500	5500	5500	1
679	20241112	093300	17734690	5500	5500	5500	5500	1
680	20241112	093200	17729190	5510	5510	5510	5510	0
681	20241112	093100	17729190	5510	5510	5510	5510	0
682	20241112	093000	17729190	5510	5510	5510	5510	0
683	20241112	092900	17729190	5510	5450	5510	5450	21
684	20241112	092800	17614560	5510	5510	5510	5510	4
685	20241112	092700	17592520	5480	5480	5480	5480	1
686	20241112	092600	17587040	5530	5530	5530	5530	0
687	20241112	092500	17587040	5530	5530	5530	5530	5
688	20241112	092400	17559390	5490	5490	5590	5490	86
689	20241112	092300	17086950	5480	5480	5480	5480	342
690	20241112	092200	15212790	5650	5650	5650	5650	0
691	20241112	092100	15212790	5650	5650	5650	5650	0
692	20241112	092000	15212790	5650	5650	5650	5650	1
693	20241112	091900	15207140	5650	5610	5650	5610	1049
694	20241112	091800	9301030	5610	5600	5610	5600	1025
695	20241112	091700	3560780	5600	5600	5600	5600	0
696	20241112	091600	3560780	5600	5600	5600	5600	5
697	20241112	091500	3532780	5470	5470	5470	5470	0
698	20241112	091400	3532780	5470	5510	5510	5440	355
699	20241112	091300	1579840	5640	5640	5640	5640	0
700	20241112	091200	1579840	5640	5640	5640	5640	5
701	20241112	091100	1551640	5430	5430	5430	5430	0
702	20241112	091000	1551640	5430	5650	5650	5420	78
703	20241112	090900	1127580	5660	5660	5660	5660	0
704	20241112	090800	1127580	5660	5660	5660	5660	0
705	20241112	090700	1127580	5660	5670	5670	5660	2
706	20241112	090600	1116250	5690	5660	5690	5660	24
707	20241112	090500	979870	5640	5490	5640	5490	2
708	20241112	090400	968740	5640	5640	5640	5640	0
709	20241112	090300	968740	5640	5630	5640	5630	100
710	20241112	090200	405240	5630	5630	5630	5630	1
711	20241112	090100	399610	5630	5630	5630	5630	29
712	20241112	090000	236340	5590	5630	5630	5590	42