KissMeData/108490/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	200900	605342840	17640	17640	17640	17640	540
3	20241111	200800	605342840	17640	17640	17640	17640	0
4	20241111	200700	605342840	17640	17640	17640	17640	0
5	20241111	200600	605342840	17640	17640	17640	17640	0
6	20241111	200500	605342840	17640	17640	17640	17640	0
7	20241111	200400	605342840	17640	17640	17640	17640	0
8	20241111	200300	605342840	17640	17640	17640	17640	0
9	20241111	200200	605342840	17640	17640	17640	17640	0
10	20241111	200100	605342840	17640	17640	17640	17640	0
11	20241111	200000	605342840	17640	17640	17640	17640	0
12	20241111	195900	605342840	17640	17640	17640	17640	0
13	20241111	195800	605342840	17640	17640	17640	17640	0
14	20241111	195700	605342840	17640	17640	17640	17640	0
15	20241111	195600	605342840	17640	17640	17640	17640	0
16	20241111	195500	605342840	17640	17640	17640	17640	0
17	20241111	195400	605342840	17640	17640	17640	17640	0
18	20241111	195300	605342840	17640	17640	17640	17640	0
19	20241111	195200	605342840	17640	17640	17640	17640	0
20	20241111	195100	605342840	17640	17640	17640	17640	0
21	20241111	195000	605342840	17640	17640	17640	17640	0
22	20241111	194900	605342840	17640	17640	17640	17640	0
23	20241111	194800	605342840	17640	17640	17640	17640	0
24	20241111	194700	605342840	17640	17640	17640	17640	0
25	20241111	194600	605342840	17640	17640	17640	17640	0
26	20241111	194500	605342840	17640	17640	17640	17640	0
27	20241111	194400	605342840	17640	17640	17640	17640	0
28	20241111	194300	605342840	17640	17640	17640	17640	0
29	20241111	194200	605342840	17640	17640	17640	17640	0
30	20241111	194100	605342840	17640	17640	17640	17640	0
31	20241111	194000	605342840	17640	17640	17640	17640	0
32	20241111	193900	605342840	17640	17640	17640	17640	540
33	20241111	193800	605342840	17640	17640	17640	17640	0
34	20241111	193700	605342840	17640	17640	17640	17640	0
35	20241111	193600	605342840	17640	17640	17640	17640	0
36	20241111	193500	605342840	17640	17640	17640	17640	0
37	20241111	193400	605342840	17640	17640	17640	17640	0
38	20241111	193300	605342840	17640	17640	17640	17640	0
39	20241111	193200	605342840	17640	17640	17640	17640	0
40	20241111	193100	605342840	17640	17640	17640	17640	0
41	20241111	193000	605342840	17640	17640	17640	17640	0
42	20241111	192900	605342840	17640	17640	17640	17640	0
43	20241111	192800	605342840	17640	17640	17640	17640	0
44	20241111	192700	605342840	17640	17640	17640	17640	0
45	20241111	192600	605342840	17640	17640	17640	17640	0
46	20241111	192500	605342840	17640	17640	17640	17640	0
47	20241111	192400	605342840	17640	17640	17640	17640	0
48	20241111	192300	605342840	17640	17640	17640	17640	0
49	20241111	192200	605342840	17640	17640	17640	17640	0
50	20241111	192100	605342840	17640	17640	17640	17640	0
51	20241111	192000	605342840	17640	17640	17640	17640	0
52	20241111	191900	605342840	17640	17640	17640	17640	0
53	20241111	191800	605342840	17640	17640	17640	17640	0
54	20241111	191700	605342840	17640	17640	17640	17640	0
55	20241111	191600	605342840	17640	17640	17640	17640	0
56	20241111	191500	605342840	17640	17640	17640	17640	0
57	20241111	191400	605342840	17640	17640	17640	17640	0
58	20241111	191300	605342840	17640	17640	17640	17640	0
59	20241111	191200	605342840	17640	17640	17640	17640	0
60	20241111	191100	605342840	17640	17640	17640	17640	0
61	20241111	191000	605342840	17640	17640	17640	17640	0
62	20241111	190900	605342840	17640	17640	17640	17640	540
63	20241111	190800	605342840	17640	17640	17640	17640	0
64	20241111	190700	605342840	17640	17640	17640	17640	0
65	20241111	190600	605342840	17640	17640	17640	17640	0
66	20241111	190500	605342840	17640	17640	17640	17640	0
67	20241111	190400	605342840	17640	17640	17640	17640	0
68	20241111	190300	605342840	17640	17640	17640	17640	0
69	20241111	190200	605342840	17640	17640	17640	17640	0
70	20241111	190100	605342840	17640	17640	17640	17640	0
71	20241111	190000	605342840	17640	17640	17640	17640	0
72	20241111	185900	605342840	17640	17640	17640	17640	0
73	20241111	185800	605342840	17640	17640	17640	17640	0
74	20241111	185700	605342840	17640	17640	17640	17640	0
75	20241111	185600	605342840	17640	17640	17640	17640	0
76	20241111	185500	605342840	17640	17640	17640	17640	0
77	20241111	185400	605342840	17640	17640	17640	17640	0
78	20241111	185300	605342840	17640	17640	17640	17640	0
79	20241111	185200	605342840	17640	17640	17640	17640	0
80	20241111	185100	605342840	17640	17640	17640	17640	0
81	20241111	185000	605342840	17640	17640	17640	17640	0
82	20241111	184900	605342840	17640	17640	17640	17640	0
83	20241111	184800	605342840	17640	17640	17640	17640	0
84	20241111	184700	605342840	17640	17640	17640	17640	0
85	20241111	184600	605342840	17640	17640	17640	17640	0
86	20241111	184500	605342840	17640	17640	17640	17640	0
87	20241111	184400	605342840	17640	17640	17640	17640	0
88	20241111	184300	605342840	17640	17640	17640	17640	0
89	20241111	184200	605342840	17640	17640	17640	17640	0
90	20241111	184100	605342840	17640	17640	17640	17640	0
91	20241111	184000	605342840	17640	17640	17640	17640	0
92	20241111	183900	605342840	17640	17640	17640	17640	540
93	20241111	183800	605342840	17640	17640	17640	17640	0
94	20241111	183700	605342840	17640	17640	17640	17640	0
95	20241111	183600	605342840	17640	17640	17640	17640	0
96	20241111	183500	605342840	17640	17640	17640	17640	0
97	20241111	183400	605342840	17640	17640	17640	17640	0
98	20241111	183300	605342840	17640	17640	17640	17640	0
99	20241111	183200	605342840	17640	17640	17640	17640	0
100	20241111	183100	605342840	17640	17640	17640	17640	0
101	20241111	183000	605342840	17640	17640	17640	17640	0
102	20241111	182900	605342840	17640	17640	17640	17640	0
103	20241111	182800	605342840	17640	17640	17640	17640	0
104	20241111	182700	605342840	17640	17640	17640	17640	0
105	20241111	182600	605342840	17640	17640	17640	17640	0
106	20241111	182500	605342840	17640	17640	17640	17640	0
107	20241111	182400	605342840	17640	17640	17640	17640	0
108	20241111	182300	605342840	17640	17640	17640	17640	0
109	20241111	182200	605342840	17640	17640	17640	17640	0
110	20241111	182100	605342840	17640	17640	17640	17640	0
111	20241111	182000	605342840	17640	17640	17640	17640	0
112	20241111	181900	605342840	17640	17640	17640	17640	0
113	20241111	181800	605342840	17640	17640	17640	17640	0
114	20241111	181700	605342840	17640	17640	17640	17640	0
115	20241111	181600	605342840	17640	17640	17640	17640	0
116	20241111	181500	605342840	17640	17640	17640	17640	0
117	20241111	181400	605342840	17640	17640	17640	17640	0
118	20241111	181300	605342840	17640	17640	17640	17640	0
119	20241111	181200	605342840	17640	17640	17640	17640	0
120	20241111	181100	605342840	17640	17640	17640	17640	0
121	20241111	181000	605342840	17640	17640	17640	17640	0
122	20241111	180900	605342840	17640	17640	17640	17640	540
123	20241111	180800	605342840	17640	17640	17640	17640	0
124	20241111	180700	605342840	17640	17640	17640	17640	0
125	20241111	180600	605342840	17640	17640	17640	17640	0
126	20241111	180500	605342840	17640	17640	17640	17640	0
127	20241111	180400	605342840	17640	17640	17640	17640	0
128	20241111	180300	605342840	17640	17640	17640	17640	0
129	20241111	180200	605342840	17640	17640	17640	17640	0
130	20241111	180100	605342840	17640	17640	17640	17640	0
131	20241111	180000	605342840	17640	17640	17640	17640	0
132	20241111	175900	605342840	17640	17640	17640	17640	0
133	20241111	175800	605342840	17640	17640	17640	17640	0
134	20241111	175700	605342840	17640	17640	17640	17640	0
135	20241111	175600	605342840	17640	17640	17640	17640	0
136	20241111	175500	605342840	17640	17640	17640	17640	0
137	20241111	175400	605342840	17640	17640	17640	17640	0
138	20241111	175300	605342840	17640	17640	17640	17640	0
139	20241111	175200	605342840	17640	17640	17640	17640	0
140	20241111	175100	605342840	17640	17640	17640	17640	0
141	20241111	175000	605342840	17640	17640	17640	17640	0
142	20241111	174900	605342840	17640	17640	17640	17640	0
143	20241111	174800	605342840	17640	17640	17640	17640	0
144	20241111	174700	605342840	17640	17640	17640	17640	0
145	20241111	174600	605342840	17640	17640	17640	17640	0
146	20241111	174500	605342840	17640	17640	17640	17640	0
147	20241111	174400	605342840	17640	17640	17640	17640	0
148	20241111	174300	605342840	17640	17640	17640	17640	0
149	20241111	174200	605342840	17640	17640	17640	17640	0
150	20241111	174100	605342840	17640	17640	17640	17640	0
151	20241111	174000	605342840	17640	17640	17640	17640	0
152	20241111	173900	605342840	17640	17640	17640	17640	540
153	20241111	173800	605342840	17640	17640	17640	17640	0
154	20241111	173700	605342840	17640	17640	17640	17640	0
155	20241111	173600	605342840	17640	17640	17640	17640	0
156	20241111	173500	605342840	17640	17640	17640	17640	0
157	20241111	173400	605342840	17640	17640	17640	17640	0
158	20241111	173300	605342840	17640	17640	17640	17640	0
159	20241111	173200	605342840	17640	17640	17640	17640	0
160	20241111	173100	605342840	17640	17640	17640	17640	0
161	20241111	173000	605342840	17640	17640	17640	17640	0
162	20241111	172900	605342840	17640	17640	17640	17640	0
163	20241111	172800	605342840	17640	17640	17640	17640	0
164	20241111	172700	605342840	17640	17640	17640	17640	0
165	20241111	172600	605342840	17640	17640	17640	17640	0
166	20241111	172500	605342840	17640	17640	17640	17640	0
167	20241111	172400	605342840	17640	17640	17640	17640	0
168	20241111	172300	605342840	17640	17640	17640	17640	0
169	20241111	172200	605342840	17640	17640	17640	17640	0
170	20241111	172100	605342840	17640	17640	17640	17640	0
171	20241111	172000	605342840	17640	17640	17640	17640	0
172	20241111	171900	605342840	17640	17640	17640	17640	0
173	20241111	171800	605342840	17640	17640	17640	17640	0
174	20241111	171700	605342840	17640	17640	17640	17640	0
175	20241111	171600	605342840	17640	17640	17640	17640	0
176	20241111	171500	605342840	17640	17640	17640	17640	0
177	20241111	171400	605342840	17640	17640	17640	17640	0
178	20241111	171300	605342840	17640	17640	17640	17640	0
179	20241111	171200	605342840	17640	17640	17640	17640	0
180	20241111	171100	605342840	17640	17640	17640	17640	0
181	20241111	171000	605342840	17640	17640	17640	17640	0
182	20241111	170900	605342840	17640	17640	17640	17640	540
183	20241111	170800	605342840	17640	17640	17640	17640	0
184	20241111	170700	605342840	17640	17640	17640	17640	0
185	20241111	170600	605342840	17640	17640	17640	17640	0
186	20241111	170500	605342840	17640	17640	17640	17640	0
187	20241111	170400	605342840	17640	17640	17640	17640	0
188	20241111	170300	605342840	17640	17640	17640	17640	0
189	20241111	170200	605342840	17640	17640	17640	17640	0
190	20241111	170100	605342840	17640	17640	17640	17640	0
191	20241111	170000	605342840	17640	17640	17640	17640	0
192	20241111	165900	605342840	17640	17640	17640	17640	0
193	20241111	165800	605342840	17640	17640	17640	17640	0
194	20241111	165700	605342840	17640	17640	17640	17640	0
195	20241111	165600	605342840	17640	17640	17640	17640	0
196	20241111	165500	605342840	17640	17640	17640	17640	0
197	20241111	165400	605342840	17640	17640	17640	17640	0
198	20241111	165300	605342840	17640	17640	17640	17640	0
199	20241111	165200	605342840	17640	17640	17640	17640	0
200	20241111	165100	605342840	17640	17640	17640	17640	0
201	20241111	165000	605342840	17640	17640	17640	17640	0
202	20241111	164900	605342840	17640	17640	17640	17640	0
203	20241111	164800	605342840	17640	17640	17640	17640	0
204	20241111	164700	605342840	17640	17640	17640	17640	0
205	20241111	164600	605342840	17640	17640	17640	17640	0
206	20241111	164500	605342840	17640	17640	17640	17640	0
207	20241111	164400	605342840	17640	17640	17640	17640	0
208	20241111	164300	605342840	17640	17640	17640	17640	0
209	20241111	164200	605342840	17640	17640	17640	17640	0
210	20241111	164100	605342840	17640	17640	17640	17640	0
211	20241111	164000	605342840	17640	17640	17640	17640	0
212	20241111	163900	605342840	17640	17640	17640	17640	540
213	20241111	163800	605342840	17640	17640	17640	17640	0
214	20241111	163700	605342840	17640	17640	17640	17640	0
215	20241111	163600	605342840	17640	17640	17640	17640	0
216	20241111	163500	605342840	17640	17640	17640	17640	0
217	20241111	163400	605342840	17640	17640	17640	17640	0
218	20241111	163300	605342840	17640	17640	17640	17640	0
219	20241111	163200	605342840	17640	17640	17640	17640	0
220	20241111	163100	605342840	17640	17640	17640	17640	0
221	20241111	163000	605342840	17640	17640	17640	17640	0
222	20241111	162900	605342840	17640	17640	17640	17640	0
223	20241111	162800	605342840	17640	17640	17640	17640	0
224	20241111	162700	605342840	17640	17640	17640	17640	0
225	20241111	162600	605342840	17640	17640	17640	17640	0
226	20241111	162500	605342840	17640	17640	17640	17640	0
227	20241111	162400	605342840	17640	17640	17640	17640	0
228	20241111	162300	605342840	17640	17640	17640	17640	0
229	20241111	162200	605342840	17640	17640	17640	17640	0
230	20241111	162100	605342840	17640	17640	17640	17640	0
231	20241111	162000	605342840	17640	17640	17640	17640	0
232	20241111	161900	605342840	17640	17640	17640	17640	0
233	20241111	161800	605342840	17640	17640	17640	17640	0
234	20241111	161700	605342840	17640	17640	17640	17640	0
235	20241111	161600	605342840	17640	17640	17640	17640	0
236	20241111	161500	605342840	17640	17640	17640	17640	0
237	20241111	161400	605342840	17640	17640	17640	17640	0
238	20241111	161300	605342840	17640	17640	17640	17640	0
239	20241111	161200	605342840	17640	17640	17640	17640	0
240	20241111	161100	605342840	17640	17640	17640	17640	0
241	20241111	161000	605342840	17640	17640	17640	17640	0
242	20241111	160900	605342840	17640	17640	17640	17640	540
243	20241111	160800	605342840	17640	17640	17640	17640	0
244	20241111	160700	605342840	17640	17640	17640	17640	0
245	20241111	160600	605342840	17640	17640	17640	17640	0
246	20241111	160500	605342840	17640	17640	17640	17640	0
247	20241111	160400	605342840	17640	17640	17640	17640	0
248	20241111	160300	605342840	17640	17640	17640	17640	0
249	20241111	160200	605342840	17640	17640	17640	17640	0
250	20241111	160100	605342840	17640	17640	17640	17640	0
251	20241111	160000	605342840	17640	17640	17640	17640	0
252	20241111	155900	605342840	17640	17640	17640	17640	0
253	20241111	155800	605342840	17640	17640	17640	17640	0
254	20241111	155700	605342840	17640	17640	17640	17640	0
255	20241111	155600	605342840	17640	17640	17640	17640	0
256	20241111	155500	605342840	17640	17640	17640	17640	0
257	20241111	155400	605342840	17640	17640	17640	17640	0
258	20241111	155300	605342840	17640	17640	17640	17640	0
259	20241111	155200	605342840	17640	17640	17640	17640	0
260	20241111	155100	605342840	17640	17640	17640	17640	0
261	20241111	155000	605342840	17640	17640	17640	17640	0
262	20241111	154900	605342840	17640	17640	17640	17640	0
263	20241111	154800	605342840	17640	17640	17640	17640	0
264	20241111	154700	605342840	17640	17640	17640	17640	0
265	20241111	154600	605342840	17640	17640	17640	17640	0
266	20241111	154500	605342840	17640	17640	17640	17640	0
267	20241111	154400	605342840	17640	17640	17640	17640	0
268	20241111	154300	605342840	17640	17640	17640	17640	0
269	20241111	154200	605342840	17640	17640	17640	17640	0
270	20241111	154100	605342840	17640	17640	17640	17640	0
271	20241111	154000	605342840	17640	17640	17640	17640	0
272	20241111	153900	605342840	17640	17640	17640	17640	540
273	20241111	153800	605342840	17640	17640	17640	17640	0
274	20241111	153700	605342840	17640	17640	17640	17640	0
275	20241111	153600	605342840	17640	17640	17640	17640	0
276	20241111	153500	605342840	17640	17640	17640	17640	0
277	20241111	153400	605342840	17640	17640	17640	17640	0
278	20241111	153300	605342840	17640	17640	17640	17640	0
279	20241111	153200	605342840	17640	17640	17640	17640	0
280	20241111	153100	605342840	17640	17640	17640	17640	0
281	20241111	153000	605342840	17640	17640	17640	17640	540
282	20241111	152900	595817240	17600	17600	17600	17600	0
283	20241111	152800	595817240	17600	17600	17600	17600	0
284	20241111	152700	595817240	17600	17600	17600	17600	0
285	20241111	152600	595817240	17600	17600	17600	17600	0
286	20241111	152500	595817240	17600	17600	17600	17600	0
287	20241111	152400	595817240	17600	17600	17600	17600	0
288	20241111	152300	595817240	17600	17600	17600	17600	0
289	20241111	152200	595817240	17600	17600	17600	17600	0
290	20241111	152100	595817240	17600	17600	17600	17600	0
291	20241111	152000	595817240	17600	17600	17600	17600	0
292	20241111	151900	595817240	17600	17600	17620	17600	535
293	20241111	151800	586400040	17620	17620	17620	17600	101
294	20241111	151700	584622380	17600	17600	17600	17600	29
295	20241111	151600	584111980	17600	17600	17600	17600	104
296	20241111	151500	582281580	17600	17600	17600	17600	107
297	20241111	151400	580398380	17600	17600	17600	17590	123
298	20241111	151300	578233720	17610	17610	17610	17610	1
299	20241111	151200	578216110	17610	17610	17610	17610	0
300	20241111	151100	578216110	17610	17610	17610	17610	19
301	20241111	151000	577881520	17610	17610	17610	17610	0
302	20241111	150900	577881520	17610	17610	17610	17610	41
303	20241111	150800	577159510	17610	17610	17610	17610	6
304	20241111	150700	577053850	17610	17610	17610	17610	31
305	20241111	150600	576507940	17620	17610	17620	17610	74
306	20241111	150500	575204750	17600	17600	17600	17600	4
307	20241111	150400	575134350	17600	17600	17600	17600	5
308	20241111	150300	575046350	17610	17610	17610	17610	0
309	20241111	150200	575046350	17610	17610	17610	17610	48
310	20241111	150100	574201070	17620	17620	17620	17620	3
311	20241111	150000	574148210	17620	17620	17620	17620	10
312	20241111	145900	573972010	17620	17620	17620	17620	0
313	20241111	145800	573972010	17620	17620	17620	17620	0
314	20241111	145700	573972010	17620	17620	17620	17620	0
315	20241111	145600	573972010	17620	17620	17620	17620	0
316	20241111	145500	573972010	17620	17620	17620	17620	1
317	20241111	145400	573954390	17620	17620	17620	17620	41
318	20241111	145300	573231970	17610	17610	17610	17610	134
319	20241111	145200	570872230	17600	17600	17600	17600	45
320	20241111	145100	570080230	17600	17600	17600	17600	0
321	20241111	145000	570080230	17600	17600	17600	17600	0
322	20241111	144900	570080230	17600	17600	17600	17600	0
323	20241111	144800	570080230	17600	17600	17600	17590	408
324	20241111	144700	562899530	17600	17600	17600	17600	0
325	20241111	144600	562899530	17600	17600	17600	17600	0
326	20241111	144500	562899530	17600	17600	17600	17600	30
327	20241111	144400	562371530	17600	17600	17600	17600	100
328	20241111	144300	560611530	17590	17590	17590	17590	0
329	20241111	144200	560611530	17590	17590	17590	17590	0
330	20241111	144100	560611530	17590	17590	17590	17590	1
331	20241111	144000	560593940	17600	17600	17600	17600	200
332	20241111	143900	557073940	17590	17590	17590	17590	86
333	20241111	143800	555561200	17590	17600	17600	17590	24
334	20241111	143700	555139030	17600	17600	17600	17600	0
335	20241111	143600	555139030	17600	17600	17600	17600	0
336	20241111	143500	555139030	17600	17600	17600	17600	101
337	20241111	143400	553361430	17600	17580	17600	17580	135
338	20241111	143300	550986130	17530	17530	17530	17530	22
339	20241111	143200	550600470	17590	17590	17590	17590	12
340	20241111	143100	550389390	17590	17590	17590	17590	10
341	20241111	143000	550213490	17590	17600	17600	17590	75
342	20241111	142900	548894140	17600	17600	17600	17600	1
343	20241111	142800	548876540	17600	17550	17600	17550	101
344	20241111	142700	547098990	17500	17500	17500	17500	0
345	20241111	142600	547098990	17500	17520	17520	17500	1460
346	20241111	142500	521537510	17520	17520	17520	17520	0
347	20241111	142400	521537510	17520	17520	17520	17520	0
348	20241111	142300	521537510	17520	17600	17600	17520	2300
349	20241111	142200	481147790	17610	17610	17610	17610	30
350	20241111	142100	480619490	17630	17630	17630	17630	16
351	20241111	142000	480337410	17630	17630	17630	17630	20
352	20241111	141900	479984810	17600	17630	17630	17600	18
353	20241111	141800	479667710	17630	17630	17640	17630	15
354	20241111	141700	479403210	17590	17590	17590	17590	0
355	20241111	141600	479403210	17590	17630	17630	17590	70
356	20241111	141500	478169910	17630	17630	17630	17630	103
357	20241111	141400	476354020	17630	17630	17630	17630	0
358	20241111	141300	476354020	17630	17580	17630	17580	107
359	20241111	141200	474467870	17610	17590	17610	17590	201
360	20241111	141100	470931720	17590	17590	17590	17590	227
361	20241111	141000	466938790	17600	17600	17600	17600	1
362	20241111	140900	466921190	17630	17630	17630	17630	0
363	20241111	140800	466921190	17630	17630	17630	17630	11
364	20241111	140700	466727260	17600	17620	17630	17600	227
365	20241111	140600	462730320	17600	17600	17600	17600	0
366	20241111	140500	462730320	17600	17600	17600	17600	0
367	20241111	140400	462730320	17600	17600	17600	17600	0
368	20241111	140300	462730320	17600	17600	17600	17600	0
369	20241111	140200	462730320	17600	17600	17600	17600	0
370	20241111	140100	462730320	17600	17600	17600	17600	0
371	20241111	140000	462730320	17600	17600	17600	17600	0
372	20241111	135900	462730320	17600	17600	17600	17600	0
373	20241111	135800	462730320	17600	17600	17600	17600	0
374	20241111	135700	462730320	17600	17600	17600	17600	0
375	20241111	135600	462730320	17600	17600	17600	17600	0
376	20241111	135500	462730320	17600	17600	17600	17600	27
377	20241111	135400	462255120	17600	17600	17600	17600	1
378	20241111	135300	462237520	17630	17630	17630	17630	0
379	20241111	135200	462237520	17630	17620	17630	17620	4
380	20241111	135100	462167030	17580	17580	17580	17580	0
381	20241111	135000	462167030	17580	17580	17580	17580	12
382	20241111	134900	461956070	17580	17580	17580	17580	8
383	20241111	134800	461815430	17580	17610	17610	17580	803
384	20241111	134700	447690080	17610	17610	17610	17610	0
385	20241111	134600	447690080	17610	17610	17610	17610	0
386	20241111	134500	447690080	17610	17620	17620	17610	4
387	20241111	134400	447619610	17620	17620	17620	17620	7
388	20241111	134300	447496270	17620	17620	17620	17620	50
389	20241111	134200	446615270	17610	17610	17610	17610	170
390	20241111	134100	443621570	17610	17610	17610	17610	0
391	20241111	134000	443621570	17610	17610	17610	17610	0
392	20241111	133900	443621570	17610	17610	17610	17610	10
393	20241111	133800	443445470	17620	17620	17620	17620	0
394	20241111	133700	443445470	17620	17620	17620	17620	1
395	20241111	133600	443427850	17620	17620	17620	17620	58
396	20241111	133500	442405890	17630	17630	17630	17630	60
397	20241111	133400	441348090	17640	17640	17640	17640	150
398	20241111	133300	438702090	17620	17620	17620	17620	3
399	20241111	133200	438649230	17620	17620	17620	17620	0
400	20241111	133100	438649230	17620	17640	17640	17620	133
401	20241111	133000	436305090	17640	17640	17640	17640	0
402	20241111	132900	436305090	17640	17640	17640	17640	0
403	20241111	132800	436305090	17640	17640	17640	17640	119
404	20241111	132700	434205930	17630	17630	17630	17630	0
405	20241111	132600	434205930	17630	17630	17630	17630	0
406	20241111	132500	434205930	17630	17630	17630	17630	0
407	20241111	132400	434205930	17630	17630	17630	17630	0
408	20241111	132300	434205930	17630	17630	17630	17630	1
409	20241111	132200	434188300	17630	17630	17630	17630	5
410	20241111	132100	434100150	17640	17640	17640	17630	111
411	20241111	132000	432142670	17630	17630	17630	17630	1
412	20241111	131900	432125040	17650	17650	17650	17650	0
413	20241111	131800	432125040	17650	17650	17650	17650	10
414	20241111	131700	431948540	17640	17640	17640	17640	325
415	20241111	131600	426215540	17650	17650	17650	17650	13
416	20241111	131500	425986090	17640	17640	17640	17640	91
417	20241111	131400	424380850	17650	17650	17650	17650	41
418	20241111	131300	423657200	17650	17650	17650	17650	0
419	20241111	131200	423657200	17650	17650	17650	17650	1
420	20241111	131100	423639550	17650	17650	17650	17650	10
421	20241111	131000	423463050	17640	17640	17640	17640	1
422	20241111	130900	423445410	17650	17650	17650	17650	0
423	20241111	130800	423445410	17650	17650	17650	17650	10
424	20241111	130700	423268910	17630	17630	17630	17630	1
425	20241111	130600	423251280	17640	17640	17640	17640	15
426	20241111	130500	422986680	17640	17640	17640	17640	313
427	20241111	130400	417465360	17640	17640	17640	17640	0
428	20241111	130300	417465360	17640	17640	17640	17640	170
429	20241111	130200	414466560	17640	17640	17640	17640	0
430	20241111	130100	414466560	17640	17640	17640	17640	1
431	20241111	130000	414448920	17640	17640	17640	17640	25
432	20241111	125900	414007920	17640	17640	17640	17640	11
433	20241111	125800	413813880	17640	17640	17640	17630	369
434	20241111	125700	407304860	17640	17640	17640	17640	0
435	20241111	125600	407304860	17640	17640	17640	17640	31
436	20241111	125500	406758020	17640	17640	17640	17640	3
437	20241111	125400	406705100	17630	17630	17630	17630	0
438	20241111	125300	406705100	17630	17630	17630	17630	30
439	20241111	125200	406176200	17620	17630	17640	17620	28
440	20241111	125100	405682590	17630	17630	17630	17630	3
441	20241111	125000	405629700	17650	17650	17650	17650	14
442	20241111	124900	405382600	17640	17620	17650	17620	32
443	20241111	124800	404818140	17650	17650	17650	17650	5
444	20241111	124700	404729890	17610	17610	17610	17610	0
445	20241111	124600	404729890	17610	17610	17610	17610	0
446	20241111	124500	404729890	17610	17610	17610	17610	0
447	20241111	124400	404729890	17610	17610	17610	17610	31
448	20241111	124300	404183980	17610	17610	17610	17610	0
449	20241111	124200	404183980	17610	17610	17610	17610	5
450	20241111	124100	404095930	17610	17650	17650	17610	20
451	20241111	124000	403743280	17650	17650	17650	17650	0
452	20241111	123900	403743280	17650	17650	17650	17650	1
453	20241111	123800	403725630	17650	17650	17650	17650	33
454	20241111	123700	403143180	17600	17650	17650	17600	3
455	20241111	123600	403090330	17630	17630	17630	17630	96
456	20241111	123500	401397850	17630	17630	17630	17630	0
457	20241111	123400	401397850	17630	17640	17640	17630	517
458	20241111	123300	392280070	17640	17640	17640	17640	13
459	20241111	123200	392050750	17640	17640	17640	17640	142
460	20241111	123100	389545870	17630	17630	17630	17630	0
461	20241111	123000	389545870	17630	17630	17630	17630	0
462	20241111	122900	389545870	17630	17630	17630	17630	0
463	20241111	122800	389545870	17630	17630	17630	17630	0
464	20241111	122700	389545870	17630	17620	17630	17600	102
465	20241111	122600	387749600	17620	17620	17620	17620	0
466	20241111	122500	387749600	17620	17620	17620	17620	16
467	20241111	122400	387467680	17620	17630	17630	17620	60
468	20241111	122300	386410000	17600	17600	17600	17600	0
469	20241111	122200	386410000	17600	17600	17600	17600	0
470	20241111	122100	386410000	17600	17600	17600	17600	0
471	20241111	122000	386410000	17600	17600	17600	17600	0
472	20241111	121900	386410000	17600	17600	17600	17600	7
473	20241111	121800	386286800	17600	17600	17600	17600	0
474	20241111	121700	386286800	17600	17600	17600	17600	49
475	20241111	121600	385424400	17600	17600	17600	17600	0
476	20241111	121500	385424400	17600	17600	17600	17600	289
477	20241111	121400	380338000	17600	17600	17600	17600	13
478	20241111	121300	380109200	17590	17600	17600	17590	9
479	20241111	121200	379950880	17600	17600	17600	17600	0
480	20241111	121100	379950880	17600	17600	17600	17600	12
481	20241111	121000	379739680	17600	17600	17600	17600	0
482	20241111	120900	379739680	17600	17600	17600	17600	5
483	20241111	120800	379651680	17600	17600	17600	17600	95
484	20241111	120700	377979680	17590	17600	17600	17590	434
485	20241111	120600	370341500	17600	17600	17600	17600	0
486	20241111	120500	370341500	17600	17610	17620	17600	733
487	20241111	120400	357435610	17620	17620	17620	17620	51
488	20241111	120300	356536990	17620	17640	17640	17620	1202
489	20241111	120200	335346150	17640	17640	17640	17640	0
490	20241111	120100	335346150	17640	17640	17640	17640	3
491	20241111	120000	335293230	17640	17670	17670	17640	199
492	20241111	115900	331780680	17670	17700	17700	17670	392
493	20241111	115800	324852950	17700	17700	17700	17700	0
494	20241111	115700	324852950	17700	17700	17700	17700	0
495	20241111	115600	324852950	17700	17750	17750	17700	12
496	20241111	115500	324640300	17700	17760	17760	17700	21
497	20241111	115400	324267400	17760	17720	17760	17720	5
498	20241111	115300	324178670	17710	17720	17720	17710	9
499	20241111	115200	324019210	17720	17720	17720	17720	13
500	20241111	115100	323788850	17720	17720	17720	17720	0
501	20241111	115000	323788850	17720	17720	17720	17720	11
502	20241111	114900	323593930	17700	17700	17700	17700	0
503	20241111	114800	323593930	17700	17700	17700	17700	0
504	20241111	114700	323593930	17700	17700	17700	17700	2
505	20241111	114600	323558530	17700	17700	17700	17700	1
506	20241111	114500	323540830	17760	17700	17760	17700	101
507	20241111	114400	321747130	17770	17770	17770	17770	25
508	20241111	114300	321302880	17770	17690	17770	17680	145
509	20241111	114200	318738970	17690	17690	17690	17690	1
510	20241111	114100	318721280	17680	17680	17680	17680	0
511	20241111	114000	318721280	17680	17720	17720	17680	264
512	20241111	113900	314044160	17710	17710	17710	17710	4
513	20241111	113800	313973320	17680	17680	17680	17680	0
514	20241111	113700	313973320	17680	17680	17680	17680	8
515	20241111	113600	313831880	17680	17680	17680	17680	0
516	20241111	113500	313831880	17680	17680	17680	17680	0
517	20241111	113400	313831880	17680	17680	17680	17680	0
518	20241111	113300	313831880	17680	17680	17680	17680	100
519	20241111	113200	312063880	17670	17670	17670	17670	0
520	20241111	113100	312063880	17670	17670	17670	17670	0
521	20241111	113000	312063880	17670	17670	17670	17670	0
522	20241111	112900	312063880	17670	17670	17670	17670	47
523	20241111	112800	311233390	17680	17680	17680	17680	69
524	20241111	112700	310013470	17680	17700	17720	17680	250
525	20241111	112600	305589370	17720	17720	17720	17720	3
526	20241111	112500	305536210	17720	17720	17720	17720	300
527	20241111	112400	300220210	17710	17700	17710	17700	61
528	20241111	112300	299140100	17700	17700	17700	17700	0
529	20241111	112200	299140100	17700	17700	17700	17700	86
530	20241111	112100	297617900	17700	17700	17700	17700	14
531	20241111	112000	297370100	17670	17670	17670	17670	0
532	20241111	111900	297370100	17670	17670	17670	17670	0
533	20241111	111800	297370100	17670	17670	17670	17670	52
534	20241111	111700	296451260	17700	17700	17700	17700	6
535	20241111	111600	296345060	17700	17670	17700	17670	12
536	20241111	111500	296132960	17660	17660	17660	17660	0
537	20241111	111400	296132960	17660	17660	17660	17660	0
538	20241111	111300	296132960	17660	17660	17660	17660	0
539	20241111	111200	296132960	17660	17660	17660	17660	0
540	20241111	111100	296132960	17660	17660	17660	17660	0
541	20241111	111000	296132960	17660	17660	17660	17660	0
542	20241111	110900	296132960	17660	17660	17660	17660	6
543	20241111	110800	296027000	17650	17650	17650	17650	200
544	20241111	110700	292497000	17640	17640	17640	17640	0
545	20241111	110600	292497000	17640	17640	17640	17640	62
546	20241111	110500	291403320	17710	17710	17710	17710	0
547	20241111	110400	291403320	17710	17710	17710	17710	1
548	20241111	110300	291385610	17710	17710	17710	17710	0
549	20241111	110200	291385610	17710	17710	17710	17710	60
550	20241111	110100	290323010	17710	17640	17710	17640	2
551	20241111	110000	290287660	17640	17700	17700	17640	447
552	20241111	105900	282384660	17710	17710	17710	17710	0
553	20241111	105800	282384660	17710	17710	17710	17710	1
554	20241111	105700	282366950	17710	17710	17710	17710	11
555	20241111	105600	282172140	17710	17710	17710	17710	6
556	20241111	105500	282065880	17710	17700	17710	17700	2
557	20241111	105400	282030470	17700	17700	17700	17700	0
558	20241111	105300	282030470	17700	17700	17700	17700	30
559	20241111	105200	281499470	17700	17700	17700	17690	141
560	20241111	105100	279004620	17690	17690	17690	17690	0
561	20241111	105000	279004620	17690	17690	17690	17690	5
562	20241111	104900	278916170	17690	17690	17690	17690	71
563	20241111	104800	277660180	17700	17700	17700	17700	10
564	20241111	104700	277483180	17700	17690	17700	17690	244
565	20241111	104600	273166620	17690	17690	17690	17690	104
566	20241111	104500	271326860	17680	17680	17680	17680	247
567	20241111	104400	266959900	17680	17680	17680	17680	0
568	20241111	104300	266959900	17680	17680	17680	17680	102
569	20241111	104200	265156540	17680	17680	17680	17680	56
570	20241111	104100	264166460	17650	17640	17650	17630	734
571	20241111	104000	251215330	17640	17640	17640	17630	137
572	20241111	103900	248798750	17640	17650	17650	17640	138
573	20241111	103800	246363870	17650	17660	17660	17650	427
574	20241111	103700	238825630	17690	17690	17690	17690	9
575	20241111	103600	238666420	17690	17690	17690	17690	43
576	20241111	103500	237905750	17680	17680	17680	17680	2
577	20241111	103400	237870390	17660	17690	17690	17660	274
578	20241111	103300	233026550	17690	17690	17690	17690	0
579	20241111	103200	233026550	17690	17690	17690	17690	3
580	20241111	103100	232973480	17690	17690	17690	17690	0
581	20241111	103000	232973480	17690	17690	17690	17690	1
582	20241111	102900	232955790	17690	17690	17690	17690	11
583	20241111	102800	232761200	17660	17660	17660	17660	11
584	20241111	102700	232566940	17650	17650	17650	17650	0
585	20241111	102600	232566940	17650	17650	17650	17650	350
586	20241111	102500	226389440	17650	17690	17690	17650	200
587	20241111	102400	222853260	17690	17690	17690	17690	0
588	20241111	102300	222853260	17690	17690	17690	17690	62
589	20241111	102200	221756480	17700	17700	17700	17700	10
590	20241111	102100	221579480	17700	17690	17710	17690	143
591	20241111	102000	219048210	17700	17700	17700	17700	0
592	20241111	101900	219048210	17700	17700	17700	17700	1
593	20241111	101800	219030510	17690	17690	17690	17690	64
594	20241111	101700	217898350	17700	17700	17700	17690	604
595	20241111	101600	207207750	17700	17680	17700	17680	948
596	20241111	101500	190429150	17680	17700	17700	17680	38
597	20241111	101400	189757110	17700	17700	17700	17700	17
598	20241111	101300	189456210	17700	17720	17720	17700	11
599	20241111	101200	189261470	17720	17700	17720	17700	104
600	20241111	101100	187418670	17670	17720	17720	17670	18
601	20241111	101000	187099860	17720	17650	17720	17650	21
602	20241111	100900	186728950	17650	17650	17650	17650	10
603	20241111	100800	186552450	17650	17720	17720	17650	30
604	20241111	100700	186022540	17720	17650	17720	17650	121
605	20241111	100600	183886750	17660	17660	17660	17660	4
606	20241111	100500	183816110	17680	17680	17680	17680	40
607	20241111	100400	183108910	17680	17710	17720	17680	42
608	20241111	100300	182365360	17650	17650	17700	17650	265
609	20241111	100200	177680560	17650	17700	17700	17650	103
610	20241111	100100	175860340	17660	17660	17660	17660	1
611	20241111	100000	175842680	17660	17670	17670	17660	40
612	20241111	095900	175136210	17650	17660	17680	17650	67
613	20241111	095800	173953300	17660	17660	17660	17660	9
614	20241111	095700	173794360	17690	17710	17710	17690	205
615	20241111	095600	170167850	17710	17710	17710	17710	10
616	20241111	095500	169990750	17720	17720	17720	17720	1
617	20241111	095400	169973030	17630	17660	17660	17630	208
618	20241111	095300	166305540	17800	17680	17800	17670	47
619	20241111	095200	165471080	17800	17730	17800	17730	109
620	20241111	095100	163534310	17790	17790	17790	17790	17
621	20241111	095000	163231880	17790	17800	17800	17730	7
622	20241111	094900	163107400	17780	17780	17790	17660	703
623	20241111	094800	150647770	17790	17800	17800	17790	4
624	20241111	094700	150576600	17800	17800	17800	17800	29
625	20241111	094600	150060400	17770	17770	17770	17770	0
626	20241111	094500	150060400	17770	17770	17770	17770	0
627	20241111	094400	150060400	17770	17780	17780	17770	141
628	20241111	094300	147553620	17780	17860	17860	17780	41
629	20241111	094200	146822640	17860	17860	17860	17860	0
630	20241111	094100	146822640	17860	17790	17860	17780	33
631	20241111	094000	146235260	17860	17860	17860	17860	218
632	20241111	093900	142341780	17860	17860	17860	17860	0
633	20241111	093800	142341780	17860	17860	17860	17860	1
634	20241111	093700	142323920	17860	17800	17860	17790	120
635	20241111	093600	140182180	17790	17790	17790	17790	32
636	20241111	093500	139612900	17770	17790	17790	17770	369
637	20241111	093400	133053730	17860	17860	17860	17860	2
638	20241111	093300	133018010	17780	17870	17870	17780	54
639	20241111	093200	132057530	17880	17880	17880	17880	4
640	20241111	093100	131986010	17880	17880	17880	17880	9
641	20241111	093000	131825090	17770	17820	17850	17770	583
642	20241111	092900	121430660	17840	17840	17840	17840	130
643	20241111	092800	119111460	17830	17850	17850	17830	143
644	20241111	092700	116560270	17850	17860	17860	17850	56
645	20241111	092600	115560660	17900	17900	17900	17900	102
646	20241111	092500	113734860	17900	17930	17930	17900	30
647	20241111	092400	113197110	17850	17890	17890	17850	44
648	20241111	092300	112411300	17910	17900	17910	17900	60
649	20241111	092200	111336810	17900	17850	17900	17850	19
650	20241111	092100	110997210	17850	17870	17870	17850	137
651	20241111	092000	108550440	17870	17890	17890	17870	234
652	20241111	091900	104364710	17900	17910	17910	17900	496
653	20241111	091800	95483360	17910	17920	17920	17910	665
654	20241111	091700	83572210	17910	17910	17910	17910	0
655	20241111	091600	83572210	17910	17920	17920	17910	208
656	20241111	091500	79845990	17920	17920	17930	17920	123
657	20241111	091400	77641820	17920	17910	17950	17910	228
658	20241111	091300	73556990	17910	17950	17950	17910	477
659	20241111	091200	65001930	17960	17950	17960	17950	27
660	20241111	091100	64517200	17940	18060	18060	17940	132
661	20241111	091000	62144340	18040	18060	18060	18040	28
662	20241111	090900	61638860	18060	18060	18060	18060	4
663	20241111	090800	61566620	18000	18000	18000	18000	188
664	20241111	090700	58182620	17990	17950	17990	17930	145
665	20241111	090600	55582140	18000	18000	18000	18000	6
666	20241111	090500	55474140	18000	18000	18000	17950	312
667	20241111	090400	49858240	18000	18030	18070	18000	776
668	20241111	090300	35873430	18030	18020	18030	17930	294
669	20241111	090200	30575730	17910	18030	18030	17910	95
670	20241111	090100	28866380	18030	18160	18160	18030	1239
671	20241111	090000	6460270	18380	18470	18470	18380	350