KissMeData/094280/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	200100	283664920	12450	12450	12450	12450	283
3	20241111	200000	283664920	12450	12450	12450	12450	0
4	20241111	195900	283664920	12450	12450	12450	12450	0
5	20241111	195800	283664920	12450	12450	12450	12450	0
6	20241111	195700	283664920	12450	12450	12450	12450	0
7	20241111	195600	283664920	12450	12450	12450	12450	0
8	20241111	195500	283664920	12450	12450	12450	12450	0
9	20241111	195400	283664920	12450	12450	12450	12450	0
10	20241111	195300	283664920	12450	12450	12450	12450	0
11	20241111	195200	283664920	12450	12450	12450	12450	0
12	20241111	195100	283664920	12450	12450	12450	12450	0
13	20241111	195000	283664920	12450	12450	12450	12450	0
14	20241111	194900	283664920	12450	12450	12450	12450	0
15	20241111	194800	283664920	12450	12450	12450	12450	0
16	20241111	194700	283664920	12450	12450	12450	12450	0
17	20241111	194600	283664920	12450	12450	12450	12450	0
18	20241111	194500	283664920	12450	12450	12450	12450	0
19	20241111	194400	283664920	12450	12450	12450	12450	0
20	20241111	194300	283664920	12450	12450	12450	12450	0
21	20241111	194200	283664920	12450	12450	12450	12450	0
22	20241111	194100	283664920	12450	12450	12450	12450	0
23	20241111	194000	283664920	12450	12450	12450	12450	0
24	20241111	193900	283664920	12450	12450	12450	12450	0
25	20241111	193800	283664920	12450	12450	12450	12450	0
26	20241111	193700	283664920	12450	12450	12450	12450	0
27	20241111	193600	283664920	12450	12450	12450	12450	0
28	20241111	193500	283664920	12450	12450	12450	12450	0
29	20241111	193400	283664920	12450	12450	12450	12450	0
30	20241111	193300	283664920	12450	12450	12450	12450	0
31	20241111	193200	283664920	12450	12450	12450	12450	0
32	20241111	193100	283664920	12450	12450	12450	12450	283
33	20241111	193000	283664920	12450	12450	12450	12450	0
34	20241111	192900	283664920	12450	12450	12450	12450	0
35	20241111	192800	283664920	12450	12450	12450	12450	0
36	20241111	192700	283664920	12450	12450	12450	12450	0
37	20241111	192600	283664920	12450	12450	12450	12450	0
38	20241111	192500	283664920	12450	12450	12450	12450	0
39	20241111	192400	283664920	12450	12450	12450	12450	0
40	20241111	192300	283664920	12450	12450	12450	12450	0
41	20241111	192200	283664920	12450	12450	12450	12450	0
42	20241111	192100	283664920	12450	12450	12450	12450	0
43	20241111	192000	283664920	12450	12450	12450	12450	0
44	20241111	191900	283664920	12450	12450	12450	12450	0
45	20241111	191800	283664920	12450	12450	12450	12450	0
46	20241111	191700	283664920	12450	12450	12450	12450	0
47	20241111	191600	283664920	12450	12450	12450	12450	0
48	20241111	191500	283664920	12450	12450	12450	12450	0
49	20241111	191400	283664920	12450	12450	12450	12450	0
50	20241111	191300	283664920	12450	12450	12450	12450	0
51	20241111	191200	283664920	12450	12450	12450	12450	0
52	20241111	191100	283664920	12450	12450	12450	12450	0
53	20241111	191000	283664920	12450	12450	12450	12450	0
54	20241111	190900	283664920	12450	12450	12450	12450	0
55	20241111	190800	283664920	12450	12450	12450	12450	0
56	20241111	190700	283664920	12450	12450	12450	12450	0
57	20241111	190600	283664920	12450	12450	12450	12450	0
58	20241111	190500	283664920	12450	12450	12450	12450	0
59	20241111	190400	283664920	12450	12450	12450	12450	0
60	20241111	190300	283664920	12450	12450	12450	12450	0
61	20241111	190200	283664920	12450	12450	12450	12450	0
62	20241111	190100	283664920	12450	12450	12450	12450	283
63	20241111	190000	283664920	12450	12450	12450	12450	0
64	20241111	185900	283664920	12450	12450	12450	12450	0
65	20241111	185800	283664920	12450	12450	12450	12450	0
66	20241111	185700	283664920	12450	12450	12450	12450	0
67	20241111	185600	283664920	12450	12450	12450	12450	0
68	20241111	185500	283664920	12450	12450	12450	12450	0
69	20241111	185400	283664920	12450	12450	12450	12450	0
70	20241111	185300	283664920	12450	12450	12450	12450	0
71	20241111	185200	283664920	12450	12450	12450	12450	0
72	20241111	185100	283664920	12450	12450	12450	12450	0
73	20241111	185000	283664920	12450	12450	12450	12450	0
74	20241111	184900	283664920	12450	12450	12450	12450	0
75	20241111	184800	283664920	12450	12450	12450	12450	0
76	20241111	184700	283664920	12450	12450	12450	12450	0
77	20241111	184600	283664920	12450	12450	12450	12450	0
78	20241111	184500	283664920	12450	12450	12450	12450	0
79	20241111	184400	283664920	12450	12450	12450	12450	0
80	20241111	184300	283664920	12450	12450	12450	12450	0
81	20241111	184200	283664920	12450	12450	12450	12450	0
82	20241111	184100	283664920	12450	12450	12450	12450	0
83	20241111	184000	283664920	12450	12450	12450	12450	0
84	20241111	183900	283664920	12450	12450	12450	12450	0
85	20241111	183800	283664920	12450	12450	12450	12450	0
86	20241111	183700	283664920	12450	12450	12450	12450	0
87	20241111	183600	283664920	12450	12450	12450	12450	0
88	20241111	183500	283664920	12450	12450	12450	12450	0
89	20241111	183400	283664920	12450	12450	12450	12450	0
90	20241111	183300	283664920	12450	12450	12450	12450	0
91	20241111	183200	283664920	12450	12450	12450	12450	0
92	20241111	183100	283664920	12450	12450	12450	12450	283
93	20241111	183000	283664920	12450	12450	12450	12450	0
94	20241111	182900	283664920	12450	12450	12450	12450	0
95	20241111	182800	283664920	12450	12450	12450	12450	0
96	20241111	182700	283664920	12450	12450	12450	12450	0
97	20241111	182600	283664920	12450	12450	12450	12450	0
98	20241111	182500	283664920	12450	12450	12450	12450	0
99	20241111	182400	283664920	12450	12450	12450	12450	0
100	20241111	182300	283664920	12450	12450	12450	12450	0
101	20241111	182200	283664920	12450	12450	12450	12450	0
102	20241111	182100	283664920	12450	12450	12450	12450	0
103	20241111	182000	283664920	12450	12450	12450	12450	0
104	20241111	181900	283664920	12450	12450	12450	12450	0
105	20241111	181800	283664920	12450	12450	12450	12450	0
106	20241111	181700	283664920	12450	12450	12450	12450	0
107	20241111	181600	283664920	12450	12450	12450	12450	0
108	20241111	181500	283664920	12450	12450	12450	12450	0
109	20241111	181400	283664920	12450	12450	12450	12450	0
110	20241111	181300	283664920	12450	12450	12450	12450	0
111	20241111	181200	283664920	12450	12450	12450	12450	0
112	20241111	181100	283664920	12450	12450	12450	12450	0
113	20241111	181000	283664920	12450	12450	12450	12450	0
114	20241111	180900	283664920	12450	12450	12450	12450	0
115	20241111	180800	283664920	12450	12450	12450	12450	0
116	20241111	180700	283664920	12450	12450	12450	12450	0
117	20241111	180600	283664920	12450	12450	12450	12450	0
118	20241111	180500	283664920	12450	12450	12450	12450	0
119	20241111	180400	283664920	12450	12450	12450	12450	0
120	20241111	180300	283664920	12450	12450	12450	12450	0
121	20241111	180200	283664920	12450	12450	12450	12450	0
122	20241111	180100	283664920	12450	12450	12450	12450	283
123	20241111	180000	283664920	12450	12450	12450	12450	0
124	20241111	175900	283664920	12450	12450	12450	12450	0
125	20241111	175800	283664920	12450	12450	12450	12450	0
126	20241111	175700	283664920	12450	12450	12450	12450	0
127	20241111	175600	283664920	12450	12450	12450	12450	0
128	20241111	175500	283664920	12450	12450	12450	12450	0
129	20241111	175400	283664920	12450	12450	12450	12450	0
130	20241111	175300	283664920	12450	12450	12450	12450	0
131	20241111	175200	283664920	12450	12450	12450	12450	0
132	20241111	175100	283664920	12450	12450	12450	12450	0
133	20241111	175000	283664920	12450	12450	12450	12450	0
134	20241111	174900	283664920	12450	12450	12450	12450	0
135	20241111	174800	283664920	12450	12450	12450	12450	0
136	20241111	174700	283664920	12450	12450	12450	12450	0
137	20241111	174600	283664920	12450	12450	12450	12450	0
138	20241111	174500	283664920	12450	12450	12450	12450	0
139	20241111	174400	283664920	12450	12450	12450	12450	0
140	20241111	174300	283664920	12450	12450	12450	12450	0
141	20241111	174200	283664920	12450	12450	12450	12450	0
142	20241111	174100	283664920	12450	12450	12450	12450	0
143	20241111	174000	283664920	12450	12450	12450	12450	0
144	20241111	173900	283664920	12450	12450	12450	12450	0
145	20241111	173800	283664920	12450	12450	12450	12450	0
146	20241111	173700	283664920	12450	12450	12450	12450	0
147	20241111	173600	283664920	12450	12450	12450	12450	0
148	20241111	173500	283664920	12450	12450	12450	12450	0
149	20241111	173400	283664920	12450	12450	12450	12450	0
150	20241111	173300	283664920	12450	12450	12450	12450	0
151	20241111	173200	283664920	12450	12450	12450	12450	0
152	20241111	173100	283664920	12450	12450	12450	12450	283
153	20241111	173000	283664920	12450	12450	12450	12450	0
154	20241111	172900	283664920	12450	12450	12450	12450	0
155	20241111	172800	283664920	12450	12450	12450	12450	0
156	20241111	172700	283664920	12450	12450	12450	12450	0
157	20241111	172600	283664920	12450	12450	12450	12450	0
158	20241111	172500	283664920	12450	12450	12450	12450	0
159	20241111	172400	283664920	12450	12450	12450	12450	0
160	20241111	172300	283664920	12450	12450	12450	12450	0
161	20241111	172200	283664920	12450	12450	12450	12450	0
162	20241111	172100	283664920	12450	12450	12450	12450	0
163	20241111	172000	283664920	12450	12450	12450	12450	0
164	20241111	171900	283664920	12450	12450	12450	12450	0
165	20241111	171800	283664920	12450	12450	12450	12450	0
166	20241111	171700	283664920	12450	12450	12450	12450	0
167	20241111	171600	283664920	12450	12450	12450	12450	0
168	20241111	171500	283664920	12450	12450	12450	12450	0
169	20241111	171400	283664920	12450	12450	12450	12450	0
170	20241111	171300	283664920	12450	12450	12450	12450	0
171	20241111	171200	283664920	12450	12450	12450	12450	0
172	20241111	171100	283664920	12450	12450	12450	12450	0
173	20241111	171000	283664920	12450	12450	12450	12450	0
174	20241111	170900	283664920	12450	12450	12450	12450	0
175	20241111	170800	283664920	12450	12450	12450	12450	0
176	20241111	170700	283664920	12450	12450	12450	12450	0
177	20241111	170600	283664920	12450	12450	12450	12450	0
178	20241111	170500	283664920	12450	12450	12450	12450	0
179	20241111	170400	283664920	12450	12450	12450	12450	0
180	20241111	170300	283664920	12450	12450	12450	12450	0
181	20241111	170200	283664920	12450	12450	12450	12450	0
182	20241111	170100	283664920	12450	12450	12450	12450	283
183	20241111	170000	283664920	12450	12450	12450	12450	0
184	20241111	165900	283664920	12450	12450	12450	12450	0
185	20241111	165800	283664920	12450	12450	12450	12450	0
186	20241111	165700	283664920	12450	12450	12450	12450	0
187	20241111	165600	283664920	12450	12450	12450	12450	0
188	20241111	165500	283664920	12450	12450	12450	12450	0
189	20241111	165400	283664920	12450	12450	12450	12450	0
190	20241111	165300	283664920	12450	12450	12450	12450	0
191	20241111	165200	283664920	12450	12450	12450	12450	0
192	20241111	165100	283664920	12450	12450	12450	12450	0
193	20241111	165000	283664920	12450	12450	12450	12450	0
194	20241111	164900	283664920	12450	12450	12450	12450	0
195	20241111	164800	283664920	12450	12450	12450	12450	0
196	20241111	164700	283664920	12450	12450	12450	12450	0
197	20241111	164600	283664920	12450	12450	12450	12450	0
198	20241111	164500	283664920	12450	12450	12450	12450	0
199	20241111	164400	283664920	12450	12450	12450	12450	0
200	20241111	164300	283664920	12450	12450	12450	12450	0
201	20241111	164200	283664920	12450	12450	12450	12450	0
202	20241111	164100	283664920	12450	12450	12450	12450	0
203	20241111	164000	283664920	12450	12450	12450	12450	0
204	20241111	163900	283664920	12450	12450	12450	12450	0
205	20241111	163800	283664920	12450	12450	12450	12450	0
206	20241111	163700	283664920	12450	12450	12450	12450	0
207	20241111	163600	283664920	12450	12450	12450	12450	0
208	20241111	163500	283664920	12450	12450	12450	12450	0
209	20241111	163400	283664920	12450	12450	12450	12450	0
210	20241111	163300	283664920	12450	12450	12450	12450	0
211	20241111	163200	283664920	12450	12450	12450	12450	0
212	20241111	163100	283664920	12450	12450	12450	12450	283
213	20241111	163000	283664920	12450	12450	12450	12450	0
214	20241111	162900	283664920	12450	12450	12450	12450	0
215	20241111	162800	283664920	12450	12450	12450	12450	0
216	20241111	162700	283664920	12450	12450	12450	12450	0
217	20241111	162600	283664920	12450	12450	12450	12450	0
218	20241111	162500	283664920	12450	12450	12450	12450	0
219	20241111	162400	283664920	12450	12450	12450	12450	0
220	20241111	162300	283664920	12450	12450	12450	12450	0
221	20241111	162200	283664920	12450	12450	12450	12450	0
222	20241111	162100	283664920	12450	12450	12450	12450	0
223	20241111	162000	283664920	12450	12450	12450	12450	0
224	20241111	161900	283664920	12450	12450	12450	12450	0
225	20241111	161800	283664920	12450	12450	12450	12450	0
226	20241111	161700	283664920	12450	12450	12450	12450	0
227	20241111	161600	283664920	12450	12450	12450	12450	0
228	20241111	161500	283664920	12450	12450	12450	12450	0
229	20241111	161400	283664920	12450	12450	12450	12450	0
230	20241111	161300	283664920	12450	12450	12450	12450	0
231	20241111	161200	283664920	12450	12450	12450	12450	0
232	20241111	161100	283664920	12450	12450	12450	12450	0
233	20241111	161000	283664920	12450	12450	12450	12450	0
234	20241111	160900	283664920	12450	12450	12450	12450	0
235	20241111	160800	283664920	12450	12450	12450	12450	0
236	20241111	160700	283664920	12450	12450	12450	12450	0
237	20241111	160600	283664920	12450	12450	12450	12450	0
238	20241111	160500	283664920	12450	12450	12450	12450	0
239	20241111	160400	283664920	12450	12450	12450	12450	0
240	20241111	160300	283664920	12450	12450	12450	12450	0
241	20241111	160200	283664920	12450	12450	12450	12450	0
242	20241111	160100	283664920	12450	12450	12450	12450	283
243	20241111	160000	283664920	12450	12450	12450	12450	0
244	20241111	155900	283664920	12450	12450	12450	12450	0
245	20241111	155800	283664920	12450	12450	12450	12450	0
246	20241111	155700	283664920	12450	12450	12450	12450	0
247	20241111	155600	283664920	12450	12450	12450	12450	0
248	20241111	155500	283664920	12450	12450	12450	12450	0
249	20241111	155400	283664920	12450	12450	12450	12450	0
250	20241111	155300	283664920	12450	12450	12450	12450	0
251	20241111	155200	283664920	12450	12450	12450	12450	0
252	20241111	155100	283664920	12450	12450	12450	12450	0
253	20241111	155000	283664920	12450	12450	12450	12450	0
254	20241111	154900	283664920	12450	12450	12450	12450	0
255	20241111	154800	283664920	12450	12450	12450	12450	0
256	20241111	154700	283664920	12450	12450	12450	12450	0
257	20241111	154600	283664920	12450	12450	12450	12450	0
258	20241111	154500	283664920	12450	12450	12450	12450	0
259	20241111	154400	283664920	12450	12450	12450	12450	0
260	20241111	154300	283664920	12450	12450	12450	12450	0
261	20241111	154200	283664920	12450	12450	12450	12450	0
262	20241111	154100	283664920	12450	12450	12450	12450	0
263	20241111	154000	283664920	12450	12450	12450	12450	0
264	20241111	153900	283664920	12450	12450	12450	12450	0
265	20241111	153800	283664920	12450	12450	12450	12450	0
266	20241111	153700	283664920	12450	12450	12450	12450	0
267	20241111	153600	283664920	12450	12450	12450	12450	0
268	20241111	153500	283664920	12450	12450	12450	12450	0
269	20241111	153400	283664920	12450	12450	12450	12450	0
270	20241111	153300	283664920	12450	12450	12450	12450	0
271	20241111	153200	283664920	12450	12450	12450	12450	0
272	20241111	153100	283664920	12450	12450	12450	12450	283
273	20241111	153000	283664920	12450	12450	12450	12450	283
274	20241111	152900	280141570	12470	12470	12470	12470	0
275	20241111	152800	280141570	12470	12470	12470	12470	0
276	20241111	152700	280141570	12470	12470	12470	12470	0
277	20241111	152600	280141570	12470	12470	12470	12470	0
278	20241111	152500	280141570	12470	12470	12470	12470	0
279	20241111	152400	280141570	12470	12470	12470	12470	0
280	20241111	152300	280141570	12470	12470	12470	12470	0
281	20241111	152200	280141570	12470	12470	12470	12470	0
282	20241111	152100	280141570	12470	12470	12470	12470	0
283	20241111	152000	280141570	12470	12470	12470	12470	0
284	20241111	151900	280141570	12470	12470	12470	12470	0
285	20241111	151800	280141570	12470	12470	12470	12460	169
286	20241111	151700	278035320	12480	12480	12480	12480	0
287	20241111	151600	278035320	12480	12480	12480	12480	8
288	20241111	151500	277935480	12480	12470	12480	12470	10
289	20241111	151400	277810690	12480	12470	12480	12470	20
290	20241111	151300	277561130	12480	12470	12480	12460	18
291	20241111	151200	277336660	12470	12470	12470	12470	60
292	20241111	151100	276588460	12470	12470	12470	12470	0
293	20241111	151000	276588460	12470	12470	12470	12470	0
294	20241111	150900	276588460	12470	12470	12470	12470	0
295	20241111	150800	276588460	12470	12470	12470	12470	0
296	20241111	150700	276588460	12470	12470	12470	12470	1
297	20241111	150600	276575990	12470	12470	12470	12470	2
298	20241111	150500	276551050	12470	12470	12470	12470	2
299	20241111	150400	276526110	12470	12470	12470	12470	0
300	20241111	150300	276526110	12470	12470	12470	12470	0
301	20241111	150200	276526110	12470	12470	12470	12470	0
302	20241111	150100	276526110	12470	12470	12470	12470	0
303	20241111	150000	276526110	12470	12470	12470	12470	21
304	20241111	145900	276264240	12470	12470	12470	12470	0
305	20241111	145800	276264240	12470	12470	12470	12470	0
306	20241111	145700	276264240	12470	12470	12470	12470	0
307	20241111	145600	276264240	12470	12470	12480	12470	242
308	20241111	145500	273246480	12460	12460	12460	12460	12
309	20241111	145400	273096960	12470	12470	12470	12470	37
310	20241111	145300	272635570	12470	12470	12470	12470	1
311	20241111	145200	272623100	12470	12470	12470	12470	30
312	20241111	145100	272249000	12470	12470	12470	12470	0
313	20241111	145000	272249000	12470	12470	12470	12470	23
314	20241111	144900	271962190	12470	12470	12470	12470	0
315	20241111	144800	271962190	12470	12470	12470	12470	1
316	20241111	144700	271949720	12470	12470	12470	12470	1
317	20241111	144600	271937250	12470	12470	12470	12470	0
318	20241111	144500	271937250	12470	12470	12470	12470	2
319	20241111	144400	271912310	12470	12470	12470	12470	2
320	20241111	144300	271887370	12470	12470	12470	12470	27
321	20241111	144200	271550680	12470	12470	12470	12470	7
322	20241111	144100	271463390	12470	12470	12470	12470	0
323	20241111	144000	271463390	12470	12470	12470	12470	0
324	20241111	143900	271463390	12470	12470	12470	12470	0
325	20241111	143800	271463390	12470	12460	12470	12460	85
326	20241111	143700	270404270	12460	12460	12460	12460	0
327	20241111	143600	270404270	12460	12460	12460	12460	0
328	20241111	143500	270404270	12460	12460	12460	12460	0
329	20241111	143400	270404270	12460	12460	12460	12460	0
330	20241111	143300	270404270	12460	12460	12460	12460	0
331	20241111	143200	270404270	12460	12450	12470	12450	9
332	20241111	143100	270292170	12470	12470	12470	12470	0
333	20241111	143000	270292170	12470	12470	12470	12470	0
334	20241111	142900	270292170	12470	12470	12470	12470	1
335	20241111	142800	270279700	12460	12460	12460	12460	11
336	20241111	142700	270142640	12460	12450	12460	12450	5
337	20241111	142600	270080370	12450	12450	12450	12450	88
338	20241111	142500	268984770	12440	12440	12440	12440	0
339	20241111	142400	268984770	12440	12440	12440	12440	10
340	20241111	142300	268860370	12440	12440	12440	12440	2
341	20241111	142200	268835490	12440	12440	12440	12440	0
342	20241111	142100	268835490	12440	12440	12450	12440	3
343	20241111	142000	268798160	12420	12420	12420	12420	0
344	20241111	141900	268798160	12420	12420	12420	12420	0
345	20241111	141800	268798160	12420	12420	12420	12420	25
346	20241111	141700	268487660	12440	12440	12440	12440	362
347	20241111	141600	263984380	12420	12420	12420	12420	0
348	20241111	141500	263984380	12420	12420	12420	12420	2
349	20241111	141400	263959540	12420	12420	12420	12420	0
350	20241111	141300	263959540	12420	12420	12420	12420	171
351	20241111	141200	261835720	12410	12410	12410	12410	0
352	20241111	141100	261835720	12410	12410	12410	12400	339
353	20241111	141000	257628740	12410	12420	12420	12380	2531
354	20241111	140900	226249650	12440	12460	12460	12430	2152
355	20241111	140800	199480790	12460	12470	12470	12460	110
356	20241111	140700	198109140	12480	12480	12480	12480	0
357	20241111	140600	198109140	12480	12480	12480	12480	0
358	20241111	140500	198109140	12480	12480	12480	12480	0
359	20241111	140400	198109140	12480	12480	12480	12480	0
360	20241111	140300	198109140	12480	12480	12480	12480	0
361	20241111	140200	198109140	12480	12480	12480	12480	5
362	20241111	140100	198046740	12480	12480	12480	12480	0
363	20241111	140000	198046740	12480	12480	12480	12480	0
364	20241111	135900	198046740	12480	12480	12480	12480	170
365	20241111	135800	195925140	12490	12490	12490	12490	0
366	20241111	135700	195925140	12490	12490	12490	12490	0
367	20241111	135600	195925140	12490	12490	12490	12490	0
368	20241111	135500	195925140	12490	12490	12490	12490	0
369	20241111	135400	195925140	12490	12490	12490	12490	1
370	20241111	135300	195912650	12490	12490	12490	12490	0
371	20241111	135200	195912650	12490	12490	12490	12490	0
372	20241111	135100	195912650	12490	12490	12490	12490	0
373	20241111	135000	195912650	12490	12490	12490	12490	0
374	20241111	134900	195912650	12490	12490	12490	12490	0
375	20241111	134800	195912650	12490	12490	12490	12490	0
376	20241111	134700	195912650	12490	12490	12490	12490	0
377	20241111	134600	195912650	12490	12490	12490	12490	5
378	20241111	134500	195850200	12490	12490	12490	12490	1
379	20241111	134400	195837710	12480	12480	12480	12480	0
380	20241111	134300	195837710	12480	12480	12480	12480	31
381	20241111	134200	195450830	12480	12480	12480	12480	1
382	20241111	134100	195438350	12480	12480	12480	12480	0
383	20241111	134000	195438350	12480	12480	12480	12480	0
384	20241111	133900	195438350	12480	12480	12480	12480	5
385	20241111	133800	195375950	12480	12480	12480	12480	0
386	20241111	133700	195375950	12480	12480	12480	12480	0
387	20241111	133600	195375950	12480	12480	12480	12480	0
388	20241111	133500	195375950	12480	12480	12480	12480	0
389	20241111	133400	195375950	12480	12470	12480	12470	41
390	20241111	133300	194864290	12470	12470	12470	12470	0
391	20241111	133200	194864290	12470	12460	12470	12460	30
392	20241111	133100	194490200	12460	12460	12460	12460	0
393	20241111	133000	194490200	12460	12460	12460	12460	1
394	20241111	132900	194477740	12470	12470	12470	12470	0
395	20241111	132800	194477740	12470	12470	12470	12470	10
396	20241111	132700	194353040	12470	12470	12470	12470	0
397	20241111	132600	194353040	12470	12470	12470	12470	0
398	20241111	132500	194353040	12470	12470	12470	12470	0
399	20241111	132400	194353040	12470	12470	12470	12470	0
400	20241111	132300	194353040	12470	12470	12470	12470	4
401	20241111	132200	194303160	12470	12470	12470	12470	0
402	20241111	132100	194303160	12470	12470	12470	12470	16
403	20241111	132000	194103640	12470	12460	12470	12460	3
404	20241111	131900	194066250	12450	12450	12450	12450	0
405	20241111	131800	194066250	12450	12450	12450	12450	0
406	20241111	131700	194066250	12450	12450	12450	12450	0
407	20241111	131600	194066250	12450	12460	12460	12450	4
408	20241111	131500	194016430	12470	12470	12470	12470	0
409	20241111	131400	194016430	12470	12470	12470	12470	1
410	20241111	131300	194003960	12470	12460	12470	12460	2
411	20241111	131200	193979030	12460	12460	12460	12460	0
412	20241111	131100	193979030	12460	12460	12460	12460	25
413	20241111	131000	193667530	12460	12460	12460	12460	0
414	20241111	130900	193667530	12460	12460	12460	12460	0
415	20241111	130800	193667530	12460	12460	12460	12460	0
416	20241111	130700	193667530	12460	12460	12460	12460	1
417	20241111	130600	193655070	12460	12460	12460	12460	0
418	20241111	130500	193655070	12460	12460	12460	12460	0
419	20241111	130400	193655070	12460	12450	12460	12450	753
420	20241111	130300	184280210	12440	12440	12440	12440	0
421	20241111	130200	184280210	12440	12440	12440	12440	0
422	20241111	130100	184280210	12440	12440	12440	12440	0
423	20241111	130000	184280210	12440	12430	12440	12430	101
424	20241111	125900	183023780	12420	12420	12420	12420	0
425	20241111	125800	183023780	12420	12420	12420	12420	1
426	20241111	125700	183011360	12440	12430	12440	12410	5
427	20241111	125600	182949220	12430	12450	12450	12400	2661
428	20241111	125500	149909000	12460	12450	12460	12450	114
429	20241111	125400	148489660	12460	12460	12460	12460	12
430	20241111	125300	148340140	12470	12470	12470	12470	0
431	20241111	125200	148340140	12470	12470	12470	12470	1
432	20241111	125100	148327670	12470	12470	12470	12470	0
433	20241111	125000	148327670	12470	12470	12470	12470	0
434	20241111	124900	148327670	12470	12470	12470	12470	0
435	20241111	124800	148327670	12470	12470	12470	12470	0
436	20241111	124700	148327670	12470	12460	12470	12460	4
437	20241111	124600	148277810	12470	12470	12480	12460	14
438	20241111	124500	148103150	12480	12480	12480	12480	0
439	20241111	124400	148103150	12480	12460	12480	12460	19
440	20241111	124300	147866390	12460	12480	12480	12450	794
441	20241111	124200	137978680	12500	12480	12500	12480	192
442	20241111	124100	135578700	12460	12490	12490	12460	357
443	20241111	124000	131125330	12520	12500	12520	12500	2
444	20241111	123900	131100310	12500	12500	12500	12500	0
445	20241111	123800	131100310	12500	12490	12510	12490	4
446	20241111	123700	131050300	12520	12520	12520	12520	0
447	20241111	123600	131050300	12520	12480	12520	12480	2
448	20241111	123500	131025300	12470	12480	12490	12470	492
449	20241111	123400	124881530	12480	12520	12520	12480	1698
450	20241111	123300	103676930	12500	12510	12510	12500	100
451	20241111	123200	102426090	12510	12510	12510	12510	1
452	20241111	123100	102413580	12510	12510	12510	12510	0
453	20241111	123000	102413580	12510	12510	12510	12510	0
454	20241111	122900	102413580	12510	12510	12510	12510	0
455	20241111	122800	102413580	12510	12510	12510	12510	0
456	20241111	122700	102413580	12510	12510	12510	12510	0
457	20241111	122600	102413580	12510	12510	12510	12510	0
458	20241111	122500	102413580	12510	12510	12510	12510	0
459	20241111	122400	102413580	12510	12510	12510	12510	0
460	20241111	122300	102413580	12510	12510	12510	12510	0
461	20241111	122200	102413580	12510	12510	12510	12510	0
462	20241111	122100	102413580	12510	12510	12510	12510	20
463	20241111	122000	102163380	12520	12520	12520	12510	605
464	20241111	121900	94589200	12530	12530	12530	12530	300
465	20241111	121800	90830200	12520	12520	12520	12520	0
466	20241111	121700	90830200	12520	12520	12520	12520	0
467	20241111	121600	90830200	12520	12520	12520	12520	0
468	20241111	121500	90830200	12520	12520	12520	12520	0
469	20241111	121400	90830200	12520	12520	12520	12520	0
470	20241111	121300	90830200	12520	12520	12520	12520	0
471	20241111	121200	90830200	12520	12520	12520	12520	0
472	20241111	121100	90830200	12520	12520	12520	12520	0
473	20241111	121000	90830200	12520	12520	12520	12520	0
474	20241111	120900	90830200	12520	12520	12520	12520	0
475	20241111	120800	90830200	12520	12520	12520	12520	0
476	20241111	120700	90830200	12520	12520	12520	12520	0
477	20241111	120600	90830200	12520	12520	12520	12520	0
478	20241111	120500	90830200	12520	12520	12520	12520	0
479	20241111	120400	90830200	12520	12520	12520	12520	0
480	20241111	120300	90830200	12520	12520	12520	12520	0
481	20241111	120200	90830200	12520	12520	12520	12520	0
482	20241111	120100	90830200	12520	12520	12520	12520	0
483	20241111	120000	90830200	12520	12520	12520	12520	0
484	20241111	115900	90830200	12520	12520	12520	12520	0
485	20241111	115800	90830200	12520	12520	12520	12520	7
486	20241111	115700	90742560	12520	12520	12520	12520	8
487	20241111	115600	90642400	12530	12550	12550	12530	38
488	20241111	115500	90166130	12550	12550	12550	12550	0
489	20241111	115400	90166130	12550	12550	12550	12550	1
490	20241111	115300	90153580	12600	12600	12600	12600	0
491	20241111	115200	90153580	12600	12600	12600	12600	0
492	20241111	115100	90153580	12600	12600	12600	12600	0
493	20241111	115000	90153580	12600	12560	12600	12560	2
494	20241111	114900	90128420	12600	12600	12600	12600	0
495	20241111	114800	90128420	12600	12600	12600	12600	1
496	20241111	114700	90115820	12600	12550	12600	12550	119
497	20241111	114600	88619400	12530	12530	12530	12530	0
498	20241111	114500	88619400	12530	12530	12530	12530	0
499	20241111	114400	88619400	12530	12530	12530	12530	0
500	20241111	114300	88619400	12530	12530	12530	12530	0
501	20241111	114200	88619400	12530	12530	12530	12530	0
502	20241111	114100	88619400	12530	12530	12530	12530	0
503	20241111	114000	88619400	12530	12530	12530	12530	0
504	20241111	113900	88619400	12530	12530	12530	12530	0
505	20241111	113800	88619400	12530	12530	12530	12530	0
506	20241111	113700	88619400	12530	12530	12530	12530	0
507	20241111	113600	88619400	12530	12530	12530	12530	0
508	20241111	113500	88619400	12530	12530	12530	12530	0
509	20241111	113400	88619400	12530	12530	12530	12530	734
510	20241111	113300	79422380	12520	12540	12540	12520	300
511	20241111	113200	75663390	12590	12590	12590	12590	0
512	20241111	113100	75663390	12590	12590	12590	12590	0
513	20241111	113000	75663390	12590	12590	12590	12590	0
514	20241111	112900	75663390	12590	12590	12590	12590	0
515	20241111	112800	75663390	12590	12590	12590	12590	0
516	20241111	112700	75663390	12590	12570	12590	12560	247
517	20241111	112600	72558590	12570	12550	12570	12550	403
518	20241111	112500	67495990	12550	12550	12550	12550	0
519	20241111	112400	67495990	12550	12550	12550	12550	0
520	20241111	112300	67495990	12550	12550	12550	12550	0
521	20241111	112200	67495990	12550	12550	12550	12550	0
522	20241111	112100	67495990	12550	12550	12550	12550	0
523	20241111	112000	67495990	12550	12550	12550	12550	0
524	20241111	111900	67495990	12550	12550	12550	12550	0
525	20241111	111800	67495990	12550	12550	12550	12550	0
526	20241111	111700	67495990	12550	12550	12550	12550	0
527	20241111	111600	67495990	12550	12550	12550	12550	3
528	20241111	111500	67458340	12550	12540	12550	12540	3
529	20241111	111400	67420700	12550	12540	12550	12540	5
530	20241111	111300	67357980	12540	12520	12540	12520	172
531	20241111	111200	65204520	12520	12520	12520	12520	0
532	20241111	111100	65204520	12520	12520	12520	12520	17
533	20241111	111000	64991680	12520	12520	12520	12520	0
534	20241111	110900	64991680	12520	12520	12520	12520	0
535	20241111	110800	64991680	12520	12520	12520	12520	0
536	20241111	110700	64991680	12520	12520	12520	12520	9
537	20241111	110600	64879000	12530	12530	12530	12530	0
538	20241111	110500	64879000	12530	12530	12530	12530	0
539	20241111	110400	64879000	12530	12530	12530	12530	0
540	20241111	110300	64879000	12530	12530	12530	12530	2
541	20241111	110200	64853940	12530	12530	12530	12530	0
542	20241111	110100	64853940	12530	12530	12530	12530	0
543	20241111	110000	64853940	12530	12530	12530	12530	15
544	20241111	105900	64665990	12530	12530	12530	12530	32
545	20241111	105800	64265030	12530	12530	12530	12530	11
546	20241111	105700	64127200	12540	12540	12540	12540	0
547	20241111	105600	64127200	12540	12540	12540	12540	1
548	20241111	105500	64114660	12540	12540	12550	12540	3
549	20241111	105400	64077030	12560	12560	12560	12560	0
550	20241111	105300	64077030	12560	12560	12560	12560	0
551	20241111	105200	64077030	12560	12560	12560	12560	0
552	20241111	105100	64077030	12560	12560	12560	12560	0
553	20241111	105000	64077030	12560	12560	12560	12560	0
554	20241111	104900	64077030	12560	12560	12560	12560	0
555	20241111	104800	64077030	12560	12560	12560	12560	0
556	20241111	104700	64077030	12560	12560	12560	12560	0
557	20241111	104600	64077030	12560	12560	12560	12560	0
558	20241111	104500	64077030	12560	12560	12560	12560	0
559	20241111	104400	64077030	12560	12560	12560	12560	0
560	20241111	104300	64077030	12560	12560	12560	12560	0
561	20241111	104200	64077030	12560	12540	12560	12530	139
562	20241111	104100	62335190	12550	12550	12550	12550	0
563	20241111	104000	62335190	12550	12550	12550	12550	0
564	20241111	103900	62335190	12550	12540	12550	12540	515
565	20241111	103800	55871990	12540	12540	12540	12540	0
566	20241111	103700	55871990	12540	12540	12540	12540	500
567	20241111	103600	49601990	12550	12550	12550	12550	500
568	20241111	103500	43326990	12550	12540	12550	12540	601
569	20241111	103400	35784550	12540	12540	12540	12540	1
570	20241111	103300	35772010	12560	12560	12560	12560	0
571	20241111	103200	35772010	12560	12530	12560	12530	12
572	20241111	103100	35621620	12530	12530	12530	12530	1
573	20241111	103000	35609090	12550	12550	12550	12550	0
574	20241111	102900	35609090	12550	12510	12550	12510	162
575	20241111	102800	33582370	12510	12510	12510	12510	100
576	20241111	102700	32331370	12500	12520	12520	12500	748
577	20241111	102600	22979050	12520	12520	12520	12520	0
578	20241111	102500	22979050	12520	12540	12540	12520	602
579	20241111	102400	15438670	12540	12540	12540	12540	0
580	20241111	102300	15438670	12540	12540	12540	12540	0
581	20241111	102200	15438670	12540	12540	12540	12540	0
582	20241111	102100	15438670	12540	12540	12540	12540	0
583	20241111	102000	15438670	12540	12540	12540	12540	0
584	20241111	101900	15438670	12540	12540	12540	12540	0
585	20241111	101800	15438670	12540	12540	12540	12540	0
586	20241111	101700	15438670	12540	12540	12540	12540	96
587	20241111	101600	14234830	12540	12540	12540	12540	12
588	20241111	101500	14084350	12560	12560	12560	12560	0
589	20241111	101400	14084350	12560	12560	12560	12560	2
590	20241111	101300	14059230	12560	12560	12560	12560	0
591	20241111	101200	14059230	12560	12560	12560	12560	0
592	20241111	101100	14059230	12560	12560	12560	12560	1
593	20241111	101000	14046670	12550	12550	12550	12550	0
594	20241111	100900	14046670	12550	12550	12550	12550	193
595	20241111	100800	11624520	12570	12570	12570	12570	1
596	20241111	100700	11611950	12570	12570	12570	12570	0
597	20241111	100600	11611950	12570	12570	12570	12570	3
598	20241111	100500	11574240	12570	12570	12570	12570	0
599	20241111	100400	11574240	12570	12570	12570	12570	1
600	20241111	100300	11561670	12570	12570	12570	12570	1
601	20241111	100200	11549100	12550	12550	12550	12550	0
602	20241111	100100	11549100	12550	12550	12550	12550	1
603	20241111	100000	11536550	12560	12560	12560	12560	0
604	20241111	095900	11536550	12560	12560	12560	12560	0
605	20241111	095800	11536550	12560	12560	12560	12560	29
606	20241111	095700	11172310	12560	12560	12560	12560	0
607	20241111	095600	11172310	12560	12560	12560	12560	0
608	20241111	095500	11172310	12560	12560	12560	12560	0
609	20241111	095400	11172310	12560	12560	12560	12560	4
610	20241111	095300	11122070	12560	12560	12560	12560	0
611	20241111	095200	11122070	12560	12560	12560	12560	71
612	20241111	095100	10230310	12570	12580	12580	12570	57
613	20241111	095000	9513770	12590	12590	12590	12590	2
614	20241111	094900	9488590	12630	12630	12630	12630	0
615	20241111	094800	9488590	12630	12630	12630	12630	0
616	20241111	094700	9488590	12630	12630	12630	12630	0
617	20241111	094600	9488590	12630	12620	12630	12580	5
618	20241111	094500	9425560	12580	12580	12580	12580	0
619	20241111	094400	9425560	12580	12610	12620	12570	5
620	20241111	094300	9362600	12570	12600	12610	12570	14
621	20241111	094200	9186350	12570	12570	12610	12560	58
622	20241111	094100	8457180	12610	12620	12620	12560	20
623	20241111	094000	8205160	12560	12570	12610	12560	6
624	20241111	093900	8129730	12570	12570	12570	12570	0
625	20241111	093800	8129730	12570	12580	12580	12570	22
626	20241111	093700	7853090	12620	12600	12620	12600	11
627	20241111	093600	7714470	12600	12600	12600	12600	0
628	20241111	093500	7714470	12600	12600	12600	12600	0
629	20241111	093400	7714470	12600	12600	12600	12600	0
630	20241111	093300	7714470	12600	12600	12600	12600	1
631	20241111	093200	7701870	12630	12580	12630	12580	5
632	20241111	093100	7638800	12580	12590	12600	12580	244
633	20241111	093000	4567370	12590	12600	12630	12590	91
634	20241111	092900	3420790	12590	12590	12590	12590	0
635	20241111	092800	3420790	12590	12590	12590	12590	1
636	20241111	092700	3408200	12600	12600	12600	12600	1
637	20241111	092600	3395600	12630	12630	12630	12630	0
638	20241111	092500	3395600	12630	12630	12630	12630	0
639	20241111	092400	3395600	12630	12630	12630	12630	0
640	20241111	092300	3395600	12630	12630	12630	12630	0
641	20241111	092200	3395600	12630	12630	12630	12630	0
642	20241111	092100	3395600	12630	12600	12630	12600	3
643	20241111	092000	3357770	12590	12600	12600	12590	3
644	20241111	091900	3319990	12630	12600	12630	12600	7
645	20241111	091800	3231720	12600	12600	12630	12590	6
646	20241111	091700	3156080	12580	12570	12580	12570	13
647	20241111	091600	2992550	12580	12580	12580	12580	2
648	20241111	091500	2967390	12580	12590	12630	12580	43
649	20241111	091400	2424450	12630	12620	12630	12580	5
650	20241111	091300	2361410	12580	12580	12620	12570	10
651	20241111	091200	2235460	12600	12580	12600	12580	2
652	20241111	091100	2210280	12600	12600	12600	12600	10
653	20241111	091000	2084280	12600	12600	12600	12600	1
654	20241111	090900	2071680	12600	12600	12600	12600	1
655	20241111	090800	2059080	12640	12640	12640	12640	1
656	20241111	090700	2046440	12650	12650	12650	12650	1
657	20241111	090600	2033790	12550	12550	12650	12550	16
658	20241111	090500	1832300	12550	12550	12550	12550	0
659	20241111	090400	1832300	12550	12550	12550	12550	11
660	20241111	090300	1694250	12550	12550	12550	12550	70
661	20241111	090200	815750	12550	12550	12550	12550	0
662	20241111	090100	815750	12550	12550	12550	12550	0
663	20241111	090000	815750	12550	12550	12550	12550	65