KissMeData/262840/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205100	252553270	2350	2350	2350	2350	4879
3	20241111	205000	252553270	2350	2350	2350	2350	0
4	20241111	204900	252553270	2350	2350	2350	2350	0
5	20241111	204800	252553270	2350	2350	2350	2350	0
6	20241111	204700	252553270	2350	2350	2350	2350	0
7	20241111	204600	252553270	2350	2350	2350	2350	0
8	20241111	204500	252553270	2350	2350	2350	2350	0
9	20241111	204400	252553270	2350	2350	2350	2350	0
10	20241111	204300	252553270	2350	2350	2350	2350	0
11	20241111	204200	252553270	2350	2350	2350	2350	0
12	20241111	204100	252553270	2350	2350	2350	2350	0
13	20241111	204000	252553270	2350	2350	2350	2350	0
14	20241111	203900	252553270	2350	2350	2350	2350	0
15	20241111	203800	252553270	2350	2350	2350	2350	0
16	20241111	203700	252553270	2350	2350	2350	2350	0
17	20241111	203600	252553270	2350	2350	2350	2350	0
18	20241111	203500	252553270	2350	2350	2350	2350	0
19	20241111	203400	252553270	2350	2350	2350	2350	0
20	20241111	203300	252553270	2350	2350	2350	2350	0
21	20241111	203200	252553270	2350	2350	2350	2350	0
22	20241111	203100	252553270	2350	2350	2350	2350	0
23	20241111	203000	252553270	2350	2350	2350	2350	0
24	20241111	202900	252553270	2350	2350	2350	2350	0
25	20241111	202800	252553270	2350	2350	2350	2350	0
26	20241111	202700	252553270	2350	2350	2350	2350	0
27	20241111	202600	252553270	2350	2350	2350	2350	0
28	20241111	202500	252553270	2350	2350	2350	2350	0
29	20241111	202400	252553270	2350	2350	2350	2350	0
30	20241111	202300	252553270	2350	2350	2350	2350	0
31	20241111	202200	252553270	2350	2350	2350	2350	0
32	20241111	202100	252553270	2350	2350	2350	2350	4879
33	20241111	202000	252553270	2350	2350	2350	2350	0
34	20241111	201900	252553270	2350	2350	2350	2350	0
35	20241111	201800	252553270	2350	2350	2350	2350	0
36	20241111	201700	252553270	2350	2350	2350	2350	0
37	20241111	201600	252553270	2350	2350	2350	2350	0
38	20241111	201500	252553270	2350	2350	2350	2350	0
39	20241111	201400	252553270	2350	2350	2350	2350	0
40	20241111	201300	252553270	2350	2350	2350	2350	0
41	20241111	201200	252553270	2350	2350	2350	2350	0
42	20241111	201100	252553270	2350	2350	2350	2350	0
43	20241111	201000	252553270	2350	2350	2350	2350	0
44	20241111	200900	252553270	2350	2350	2350	2350	0
45	20241111	200800	252553270	2350	2350	2350	2350	0
46	20241111	200700	252553270	2350	2350	2350	2350	0
47	20241111	200600	252553270	2350	2350	2350	2350	0
48	20241111	200500	252553270	2350	2350	2350	2350	0
49	20241111	200400	252553270	2350	2350	2350	2350	0
50	20241111	200300	252553270	2350	2350	2350	2350	0
51	20241111	200200	252553270	2350	2350	2350	2350	0
52	20241111	200100	252553270	2350	2350	2350	2350	0
53	20241111	200000	252553270	2350	2350	2350	2350	0
54	20241111	195900	252553270	2350	2350	2350	2350	0
55	20241111	195800	252553270	2350	2350	2350	2350	0
56	20241111	195700	252553270	2350	2350	2350	2350	0
57	20241111	195600	252553270	2350	2350	2350	2350	0
58	20241111	195500	252553270	2350	2350	2350	2350	0
59	20241111	195400	252553270	2350	2350	2350	2350	0
60	20241111	195300	252553270	2350	2350	2350	2350	0
61	20241111	195200	252553270	2350	2350	2350	2350	0
62	20241111	195100	252553270	2350	2350	2350	2350	4879
63	20241111	195000	252553270	2350	2350	2350	2350	0
64	20241111	194900	252553270	2350	2350	2350	2350	0
65	20241111	194800	252553270	2350	2350	2350	2350	0
66	20241111	194700	252553270	2350	2350	2350	2350	0
67	20241111	194600	252553270	2350	2350	2350	2350	0
68	20241111	194500	252553270	2350	2350	2350	2350	0
69	20241111	194400	252553270	2350	2350	2350	2350	0
70	20241111	194300	252553270	2350	2350	2350	2350	0
71	20241111	194200	252553270	2350	2350	2350	2350	0
72	20241111	194100	252553270	2350	2350	2350	2350	0
73	20241111	194000	252553270	2350	2350	2350	2350	0
74	20241111	193900	252553270	2350	2350	2350	2350	0
75	20241111	193800	252553270	2350	2350	2350	2350	0
76	20241111	193700	252553270	2350	2350	2350	2350	0
77	20241111	193600	252553270	2350	2350	2350	2350	0
78	20241111	193500	252553270	2350	2350	2350	2350	0
79	20241111	193400	252553270	2350	2350	2350	2350	0
80	20241111	193300	252553270	2350	2350	2350	2350	0
81	20241111	193200	252553270	2350	2350	2350	2350	0
82	20241111	193100	252553270	2350	2350	2350	2350	0
83	20241111	193000	252553270	2350	2350	2350	2350	0
84	20241111	192900	252553270	2350	2350	2350	2350	0
85	20241111	192800	252553270	2350	2350	2350	2350	0
86	20241111	192700	252553270	2350	2350	2350	2350	0
87	20241111	192600	252553270	2350	2350	2350	2350	0
88	20241111	192500	252553270	2350	2350	2350	2350	0
89	20241111	192400	252553270	2350	2350	2350	2350	0
90	20241111	192300	252553270	2350	2350	2350	2350	0
91	20241111	192200	252553270	2350	2350	2350	2350	0
92	20241111	192100	252553270	2350	2350	2350	2350	4879
93	20241111	192000	252553270	2350	2350	2350	2350	0
94	20241111	191900	252553270	2350	2350	2350	2350	0
95	20241111	191800	252553270	2350	2350	2350	2350	0
96	20241111	191700	252553270	2350	2350	2350	2350	0
97	20241111	191600	252553270	2350	2350	2350	2350	0
98	20241111	191500	252553270	2350	2350	2350	2350	0
99	20241111	191400	252553270	2350	2350	2350	2350	0
100	20241111	191300	252553270	2350	2350	2350	2350	0
101	20241111	191200	252553270	2350	2350	2350	2350	0
102	20241111	191100	252553270	2350	2350	2350	2350	0
103	20241111	191000	252553270	2350	2350	2350	2350	0
104	20241111	190900	252553270	2350	2350	2350	2350	0
105	20241111	190800	252553270	2350	2350	2350	2350	0
106	20241111	190700	252553270	2350	2350	2350	2350	0
107	20241111	190600	252553270	2350	2350	2350	2350	0
108	20241111	190500	252553270	2350	2350	2350	2350	0
109	20241111	190400	252553270	2350	2350	2350	2350	0
110	20241111	190300	252553270	2350	2350	2350	2350	0
111	20241111	190200	252553270	2350	2350	2350	2350	0
112	20241111	190100	252553270	2350	2350	2350	2350	0
113	20241111	190000	252553270	2350	2350	2350	2350	0
114	20241111	185900	252553270	2350	2350	2350	2350	0
115	20241111	185800	252553270	2350	2350	2350	2350	0
116	20241111	185700	252553270	2350	2350	2350	2350	0
117	20241111	185600	252553270	2350	2350	2350	2350	0
118	20241111	185500	252553270	2350	2350	2350	2350	0
119	20241111	185400	252553270	2350	2350	2350	2350	0
120	20241111	185300	252553270	2350	2350	2350	2350	0
121	20241111	185200	252553270	2350	2350	2350	2350	0
122	20241111	185100	252553270	2350	2350	2350	2350	4879
123	20241111	185000	252553270	2350	2350	2350	2350	0
124	20241111	184900	252553270	2350	2350	2350	2350	0
125	20241111	184800	252553270	2350	2350	2350	2350	0
126	20241111	184700	252553270	2350	2350	2350	2350	0
127	20241111	184600	252553270	2350	2350	2350	2350	0
128	20241111	184500	252553270	2350	2350	2350	2350	0
129	20241111	184400	252553270	2350	2350	2350	2350	0
130	20241111	184300	252553270	2350	2350	2350	2350	0
131	20241111	184200	252553270	2350	2350	2350	2350	0
132	20241111	184100	252553270	2350	2350	2350	2350	0
133	20241111	184000	252553270	2350	2350	2350	2350	0
134	20241111	183900	252553270	2350	2350	2350	2350	0
135	20241111	183800	252553270	2350	2350	2350	2350	0
136	20241111	183700	252553270	2350	2350	2350	2350	0
137	20241111	183600	252553270	2350	2350	2350	2350	0
138	20241111	183500	252553270	2350	2350	2350	2350	0
139	20241111	183400	252553270	2350	2350	2350	2350	0
140	20241111	183300	252553270	2350	2350	2350	2350	0
141	20241111	183200	252553270	2350	2350	2350	2350	0
142	20241111	183100	252553270	2350	2350	2350	2350	0
143	20241111	183000	252553270	2350	2350	2350	2350	0
144	20241111	182900	252553270	2350	2350	2350	2350	0
145	20241111	182800	252553270	2350	2350	2350	2350	0
146	20241111	182700	252553270	2350	2350	2350	2350	0
147	20241111	182600	252553270	2350	2350	2350	2350	0
148	20241111	182500	252553270	2350	2350	2350	2350	0
149	20241111	182400	252553270	2350	2350	2350	2350	0
150	20241111	182300	252553270	2350	2350	2350	2350	0
151	20241111	182200	252553270	2350	2350	2350	2350	0
152	20241111	182100	252553270	2350	2350	2350	2350	4879
153	20241111	182000	252553270	2350	2350	2350	2350	0
154	20241111	181900	252553270	2350	2350	2350	2350	0
155	20241111	181800	252553270	2350	2350	2350	2350	0
156	20241111	181700	252553270	2350	2350	2350	2350	0
157	20241111	181600	252553270	2350	2350	2350	2350	0
158	20241111	181500	252553270	2350	2350	2350	2350	0
159	20241111	181400	252553270	2350	2350	2350	2350	0
160	20241111	181300	252553270	2350	2350	2350	2350	0
161	20241111	181200	252553270	2350	2350	2350	2350	0
162	20241111	181100	252553270	2350	2350	2350	2350	0
163	20241111	181000	252553270	2350	2350	2350	2350	0
164	20241111	180900	252553270	2350	2350	2350	2350	0
165	20241111	180800	252553270	2350	2350	2350	2350	0
166	20241111	180700	252553270	2350	2350	2350	2350	0
167	20241111	180600	252553270	2350	2350	2350	2350	0
168	20241111	180500	252553270	2350	2350	2350	2350	0
169	20241111	180400	252553270	2350	2350	2350	2350	0
170	20241111	180300	252553270	2350	2350	2350	2350	0
171	20241111	180200	252553270	2350	2350	2350	2350	0
172	20241111	180100	252553270	2350	2350	2350	2350	0
173	20241111	180000	252553270	2350	2350	2350	2350	0
174	20241111	175900	252553270	2350	2350	2350	2350	0
175	20241111	175800	252553270	2350	2350	2350	2350	0
176	20241111	175700	252553270	2350	2350	2350	2350	0
177	20241111	175600	252553270	2350	2350	2350	2350	0
178	20241111	175500	252553270	2350	2350	2350	2350	0
179	20241111	175400	252553270	2350	2350	2350	2350	0
180	20241111	175300	252553270	2350	2350	2350	2350	0
181	20241111	175200	252553270	2350	2350	2350	2350	0
182	20241111	175100	252553270	2350	2350	2350	2350	4879
183	20241111	175000	252553270	2350	2350	2350	2350	0
184	20241111	174900	252553270	2350	2350	2350	2350	0
185	20241111	174800	252553270	2350	2350	2350	2350	0
186	20241111	174700	252553270	2350	2350	2350	2350	0
187	20241111	174600	252553270	2350	2350	2350	2350	0
188	20241111	174500	252553270	2350	2350	2350	2350	0
189	20241111	174400	252553270	2350	2350	2350	2350	0
190	20241111	174300	252553270	2350	2350	2350	2350	0
191	20241111	174200	252553270	2350	2350	2350	2350	0
192	20241111	174100	252553270	2350	2350	2350	2350	0
193	20241111	174000	252553270	2350	2350	2350	2350	0
194	20241111	173900	252553270	2350	2350	2350	2350	0
195	20241111	173800	252553270	2350	2350	2350	2350	0
196	20241111	173700	252553270	2350	2350	2350	2350	0
197	20241111	173600	252553270	2350	2350	2350	2350	0
198	20241111	173500	252553270	2350	2350	2350	2350	0
199	20241111	173400	252553270	2350	2350	2350	2350	0
200	20241111	173300	252553270	2350	2350	2350	2350	0
201	20241111	173200	252553270	2350	2350	2350	2350	0
202	20241111	173100	252553270	2350	2350	2350	2350	0
203	20241111	173000	252553270	2350	2350	2350	2350	0
204	20241111	172900	252553270	2350	2350	2350	2350	0
205	20241111	172800	252553270	2350	2350	2350	2350	0
206	20241111	172700	252553270	2350	2350	2350	2350	0
207	20241111	172600	252553270	2350	2350	2350	2350	0
208	20241111	172500	252553270	2350	2350	2350	2350	0
209	20241111	172400	252553270	2350	2350	2350	2350	0
210	20241111	172300	252553270	2350	2350	2350	2350	0
211	20241111	172200	252553270	2350	2350	2350	2350	0
212	20241111	172100	252553270	2350	2350	2350	2350	4879
213	20241111	172000	252553270	2350	2350	2350	2350	0
214	20241111	171900	252553270	2350	2350	2350	2350	0
215	20241111	171800	252553270	2350	2350	2350	2350	0
216	20241111	171700	252553270	2350	2350	2350	2350	0
217	20241111	171600	252553270	2350	2350	2350	2350	0
218	20241111	171500	252553270	2350	2350	2350	2350	0
219	20241111	171400	252553270	2350	2350	2350	2350	0
220	20241111	171300	252553270	2350	2350	2350	2350	0
221	20241111	171200	252553270	2350	2350	2350	2350	0
222	20241111	171100	252553270	2350	2350	2350	2350	0
223	20241111	171000	252553270	2350	2350	2350	2350	0
224	20241111	170900	252553270	2350	2350	2350	2350	0
225	20241111	170800	252553270	2350	2350	2350	2350	0
226	20241111	170700	252553270	2350	2350	2350	2350	0
227	20241111	170600	252553270	2350	2350	2350	2350	0
228	20241111	170500	252553270	2350	2350	2350	2350	0
229	20241111	170400	252553270	2350	2350	2350	2350	0
230	20241111	170300	252553270	2350	2350	2350	2350	0
231	20241111	170200	252553270	2350	2350	2350	2350	0
232	20241111	170100	252553270	2350	2350	2350	2350	0
233	20241111	170000	252553270	2350	2350	2350	2350	0
234	20241111	165900	252553270	2350	2350	2350	2350	0
235	20241111	165800	252553270	2350	2350	2350	2350	0
236	20241111	165700	252553270	2350	2350	2350	2350	0
237	20241111	165600	252553270	2350	2350	2350	2350	0
238	20241111	165500	252553270	2350	2350	2350	2350	0
239	20241111	165400	252553270	2350	2350	2350	2350	0
240	20241111	165300	252553270	2350	2350	2350	2350	0
241	20241111	165200	252553270	2350	2350	2350	2350	0
242	20241111	165100	252553270	2350	2350	2350	2350	4879
243	20241111	165000	252553270	2350	2350	2350	2350	0
244	20241111	164900	252553270	2350	2350	2350	2350	0
245	20241111	164800	252553270	2350	2350	2350	2350	0
246	20241111	164700	252553270	2350	2350	2350	2350	0
247	20241111	164600	252553270	2350	2350	2350	2350	0
248	20241111	164500	252553270	2350	2350	2350	2350	0
249	20241111	164400	252553270	2350	2350	2350	2350	0
250	20241111	164300	252553270	2350	2350	2350	2350	0
251	20241111	164200	252553270	2350	2350	2350	2350	0
252	20241111	164100	252553270	2350	2350	2350	2350	0
253	20241111	164000	252553270	2350	2350	2350	2350	0
254	20241111	163900	252553270	2350	2350	2350	2350	0
255	20241111	163800	252553270	2350	2350	2350	2350	0
256	20241111	163700	252553270	2350	2350	2350	2350	0
257	20241111	163600	252553270	2350	2350	2350	2350	0
258	20241111	163500	252553270	2350	2350	2350	2350	0
259	20241111	163400	252553270	2350	2350	2350	2350	0
260	20241111	163300	252553270	2350	2350	2350	2350	0
261	20241111	163200	252553270	2350	2350	2350	2350	0
262	20241111	163100	252553270	2350	2350	2350	2350	0
263	20241111	163000	252553270	2350	2350	2350	2350	0
264	20241111	162900	252553270	2350	2350	2350	2350	0
265	20241111	162800	252553270	2350	2350	2350	2350	0
266	20241111	162700	252553270	2350	2350	2350	2350	0
267	20241111	162600	252553270	2350	2350	2350	2350	0
268	20241111	162500	252553270	2350	2350	2350	2350	0
269	20241111	162400	252553270	2350	2350	2350	2350	0
270	20241111	162300	252553270	2350	2350	2350	2350	0
271	20241111	162200	252553270	2350	2350	2350	2350	0
272	20241111	162100	252553270	2350	2350	2350	2350	4879
273	20241111	162000	252553270	2350	2350	2350	2350	0
274	20241111	161900	252553270	2350	2350	2350	2350	0
275	20241111	161800	252553270	2350	2350	2350	2350	0
276	20241111	161700	252553270	2350	2350	2350	2350	0
277	20241111	161600	252553270	2350	2350	2350	2350	0
278	20241111	161500	252553270	2350	2350	2350	2350	0
279	20241111	161400	252553270	2350	2350	2350	2350	0
280	20241111	161300	252553270	2350	2350	2350	2350	0
281	20241111	161200	252553270	2350	2350	2350	2350	0
282	20241111	161100	252553270	2350	2350	2350	2350	0
283	20241111	161000	252553270	2350	2350	2350	2350	0
284	20241111	160900	252553270	2350	2350	2350	2350	0
285	20241111	160800	252553270	2350	2350	2350	2350	0
286	20241111	160700	252553270	2350	2350	2350	2350	0
287	20241111	160600	252553270	2350	2350	2350	2350	0
288	20241111	160500	252553270	2350	2350	2350	2350	0
289	20241111	160400	252553270	2350	2350	2350	2350	0
290	20241111	160300	252553270	2350	2350	2350	2350	0
291	20241111	160200	252553270	2350	2350	2350	2350	0
292	20241111	160100	252553270	2350	2350	2350	2350	0
293	20241111	160000	252553270	2350	2350	2350	2350	0
294	20241111	155900	252553270	2350	2350	2350	2350	0
295	20241111	155800	252553270	2350	2350	2350	2350	0
296	20241111	155700	252553270	2350	2350	2350	2350	0
297	20241111	155600	252553270	2350	2350	2350	2350	0
298	20241111	155500	252553270	2350	2350	2350	2350	0
299	20241111	155400	252553270	2350	2350	2350	2350	0
300	20241111	155300	252553270	2350	2350	2350	2350	0
301	20241111	155200	252553270	2350	2350	2350	2350	0
302	20241111	155100	252553270	2350	2350	2350	2350	4879
303	20241111	155000	252553270	2350	2350	2350	2350	0
304	20241111	154900	252553270	2350	2350	2350	2350	0
305	20241111	154800	252553270	2350	2350	2350	2350	0
306	20241111	154700	252553270	2350	2350	2350	2350	0
307	20241111	154600	252553270	2350	2350	2350	2350	0
308	20241111	154500	252553270	2350	2350	2350	2350	0
309	20241111	154400	252553270	2350	2350	2350	2350	0
310	20241111	154300	252553270	2350	2350	2350	2350	0
311	20241111	154200	252553270	2350	2350	2350	2350	0
312	20241111	154100	252553270	2350	2350	2350	2350	0
313	20241111	154000	252553270	2350	2350	2350	2350	0
314	20241111	153900	252553270	2350	2350	2350	2350	0
315	20241111	153800	252553270	2350	2350	2350	2350	0
316	20241111	153700	252553270	2350	2350	2350	2350	0
317	20241111	153600	252553270	2350	2350	2350	2350	0
318	20241111	153500	252553270	2350	2350	2350	2350	0
319	20241111	153400	252553270	2350	2350	2350	2350	0
320	20241111	153300	252553270	2350	2350	2350	2350	0
321	20241111	153200	252553270	2350	2350	2350	2350	0
322	20241111	153100	252553270	2350	2350	2350	2350	0
323	20241111	153000	252553270	2350	2350	2350	2350	4879
324	20241111	152900	241087620	2350	2350	2350	2350	0
325	20241111	152800	241087620	2350	2350	2350	2350	0
326	20241111	152700	241087620	2350	2350	2350	2350	0
327	20241111	152600	241087620	2350	2350	2350	2350	0
328	20241111	152500	241087620	2350	2350	2350	2350	0
329	20241111	152400	241087620	2350	2350	2350	2350	0
330	20241111	152300	241087620	2350	2350	2350	2350	0
331	20241111	152200	241087620	2350	2350	2350	2350	0
332	20241111	152100	241087620	2350	2350	2350	2350	0
333	20241111	152000	241087620	2350	2350	2350	2350	0
334	20241111	151900	241087620	2350	2350	2350	2350	755
335	20241111	151800	239313370	2350	2350	2360	2350	1474
336	20241111	151700	235846945	2360	2355	2360	2350	1212
337	20241111	151600	232992530	2350	2340	2350	2340	1216
338	20241111	151500	230136170	2340	2340	2340	2340	100
339	20241111	151400	229902170	2340	2350	2355	2340	5644
340	20241111	151300	216685710	2345	2350	2355	2345	362
341	20241111	151200	215836005	2345	2345	2360	2345	766
342	20241111	151100	214039535	2350	2365	2365	2350	3485
343	20241111	151000	205833085	2360	2360	2365	2355	2063
344	20241111	150900	200960425	2360	2360	2365	2360	2329
345	20241111	150800	195459560	2360	2360	2365	2350	1420
346	20241111	150700	192111660	2360	2340	2360	2325	5305
347	20241111	150600	179645450	2330	2320	2335	2320	3784
348	20241111	150500	170823750	2335	2340	2340	2320	3548
349	20241111	150400	162568635	2340	2335	2340	2335	2452
350	20241111	150300	156831945	2335	2345	2345	2330	1516
351	20241111	150200	153290655	2330	2340	2345	2330	591
352	20241111	150100	151907710	2340	2330	2340	2325	744
353	20241111	150000	150169740	2335	2350	2355	2320	9048
354	20241111	145900	128962135	2345	2330	2350	2325	6322
355	20241111	145800	114164075	2325	2305	2325	2300	3417
356	20241111	145700	106257915	2295	2300	2305	2295	269
357	20241111	145600	105639215	2300	2300	2300	2300	375
358	20241111	145500	104776715	2300	2300	2300	2295	219
359	20241111	145400	104273030	2300	2300	2300	2295	1003
360	20241111	145300	101966135	2300	2295	2300	2295	13
361	20241111	145200	101936265	2300	2285	2300	2285	37
362	20241111	145100	101851360	2295	2285	2300	2285	18
363	20241111	145000	101810205	2305	2290	2305	2285	1018
364	20241111	144900	99464685	2305	2295	2310	2295	1103
365	20241111	144800	96923790	2280	2295	2300	2280	507
366	20241111	144700	95760265	2295	2290	2295	2290	2502
367	20241111	144600	90025675	2290	2290	2290	2290	701
368	20241111	144500	88420385	2290	2270	2290	2270	815
369	20241111	144400	86565085	2270	2280	2280	2255	2287
370	20241111	144300	81407830	2280	2260	2280	2260	1925
371	20241111	144200	77056625	2250	2290	2295	2250	6545
372	20241111	144100	62219705	2290	2285	2300	2270	5805
373	20241111	144000	48906125	2285	2260	2285	2260	746
374	20241111	143900	47206970	2260	2270	2275	2260	733
375	20241111	143800	45545540	2265	2240	2265	2240	2218
376	20241111	143700	40561430	2230	2220	2230	2220	540
377	20241111	143600	39359060	2215	2215	2215	2215	0
378	20241111	143500	39359060	2215	2210	2215	2210	450
379	20241111	143400	38364290	2205	2205	2205	2205	102
380	20241111	143300	38139380	2205	2205	2205	2205	51
381	20241111	143200	38026925	2200	2200	2200	2200	150
382	20241111	143100	37696925	2205	2205	2205	2205	0
383	20241111	143000	37696925	2205	2205	2205	2205	0
384	20241111	142900	37696925	2205	2205	2205	2205	0
385	20241111	142800	37696925	2205	2205	2205	2205	0
386	20241111	142700	37696925	2205	2205	2205	2205	0
387	20241111	142600	37696925	2205	2205	2205	2205	0
388	20241111	142500	37696925	2205	2205	2205	2205	0
389	20241111	142400	37696925	2205	2205	2205	2205	1
390	20241111	142300	37694720	2205	2205	2205	2205	0
391	20241111	142200	37694720	2205	2205	2205	2205	23
392	20241111	142100	37644005	2205	2205	2205	2205	0
393	20241111	142000	37644005	2205	2205	2205	2205	0
394	20241111	141900	37644005	2205	2205	2205	2205	0
395	20241111	141800	37644005	2205	2205	2205	2205	1
396	20241111	141700	37641800	2205	2205	2205	2205	10
397	20241111	141600	37619750	2205	2205	2205	2205	0
398	20241111	141500	37619750	2205	2205	2205	2205	0
399	20241111	141400	37619750	2205	2205	2205	2205	0
400	20241111	141300	37619750	2205	2205	2205	2205	0
401	20241111	141200	37619750	2205	2205	2205	2205	1
402	20241111	141100	37617545	2195	2200	2200	2195	151
403	20241111	141000	37286090	2215	2215	2215	2215	0
404	20241111	140900	37286090	2215	2215	2215	2215	0
405	20241111	140800	37286090	2215	2215	2215	2215	0
406	20241111	140700	37286090	2215	2215	2215	2215	0
407	20241111	140600	37286090	2215	2215	2215	2215	1
408	20241111	140500	37283875	2210	2210	2210	2210	0
409	20241111	140400	37283875	2210	2210	2210	2210	0
410	20241111	140300	37283875	2210	2210	2210	2210	151
411	20241111	140200	36950165	2215	2215	2215	2215	0
412	20241111	140100	36950165	2215	2215	2215	2215	0
413	20241111	140000	36950165	2215	2215	2215	2215	1
414	20241111	135900	36947950	2210	2210	2210	2210	0
415	20241111	135800	36947950	2210	2210	2210	2210	0
416	20241111	135700	36947950	2210	2210	2215	2210	672
417	20241111	135600	35462625	2210	2210	2210	2210	0
418	20241111	135500	35462625	2210	2210	2210	2210	0
419	20241111	135400	35462625	2210	2210	2210	2210	1
420	20241111	135300	35460415	2210	2210	2210	2210	0
421	20241111	135200	35460415	2210	2210	2210	2210	0
422	20241111	135100	35460415	2210	2210	2210	2210	0
423	20241111	135000	35460415	2210	2210	2210	2210	0
424	20241111	134900	35460415	2210	2210	2210	2210	0
425	20241111	134800	35460415	2210	2210	2210	2210	1
426	20241111	134700	35458205	2195	2195	2195	2195	0
427	20241111	134600	35458205	2195	2200	2200	2195	27
428	20241111	134500	35398935	2210	2210	2210	2210	0
429	20241111	134400	35398935	2210	2210	2210	2210	1330
430	20241111	134300	32459635	2205	2205	2205	2205	0
431	20241111	134200	32459635	2205	2205	2205	2205	1
432	20241111	134100	32457430	2210	2210	2210	2210	0
433	20241111	134000	32457430	2210	2210	2210	2210	0
434	20241111	133900	32457430	2210	2210	2210	2210	1
435	20241111	133800	32455220	2210	2210	2210	2210	0
436	20241111	133700	32455220	2210	2210	2210	2210	405
437	20241111	133600	31560170	2210	2210	2210	2210	1
438	20241111	133500	31557960	2195	2195	2195	2195	0
439	20241111	133400	31557960	2195	2195	2195	2195	0
440	20241111	133300	31557960	2195	2195	2195	2195	0
441	20241111	133200	31557960	2195	2195	2195	2195	0
442	20241111	133100	31557960	2195	2195	2195	2195	0
443	20241111	133000	31557960	2195	2210	2210	2195	101
444	20241111	132900	31336250	2210	2210	2210	2210	0
445	20241111	132800	31336250	2210	2210	2210	2210	0
446	20241111	132700	31336250	2210	2210	2210	2210	0
447	20241111	132600	31336250	2210	2210	2210	2210	0
448	20241111	132500	31336250	2210	2210	2210	2210	0
449	20241111	132400	31336250	2210	2210	2210	2210	1
450	20241111	132300	31334040	2210	2210	2210	2210	0
451	20241111	132200	31334040	2210	2210	2210	2210	0
452	20241111	132100	31334040	2210	2195	2210	2195	1001
453	20241111	132000	29128855	2195	2195	2195	2195	0
454	20241111	131900	29128855	2195	2195	2195	2195	1
455	20241111	131800	29126660	2200	2200	2200	2200	1
456	20241111	131700	29124460	2200	2200	2200	2200	0
457	20241111	131600	29124460	2200	2200	2200	2200	200
458	20241111	131500	28684460	2200	2200	2200	2200	0
459	20241111	131400	28684460	2200	2200	2200	2200	0
460	20241111	131300	28684460	2200	2200	2200	2200	0
461	20241111	131200	28684460	2200	2200	2200	2200	1
462	20241111	131100	28682260	2200	2200	2200	2200	0
463	20241111	131000	28682260	2200	2200	2200	2200	386
464	20241111	130900	27833060	2200	2200	2200	2200	0
465	20241111	130800	27833060	2200	2200	2200	2200	0
466	20241111	130700	27833060	2200	2200	2200	2200	10
467	20241111	130600	27811060	2200	2200	2200	2200	1
468	20241111	130500	27808860	2200	2200	2200	2200	0
469	20241111	130400	27808860	2200	2200	2200	2200	22
470	20241111	130300	27760460	2200	2200	2200	2200	0
471	20241111	130200	27760460	2200	2195	2200	2195	49
472	20241111	130100	27652855	2195	2195	2195	2195	17
473	20241111	130000	27615540	2195	2195	2195	2195	21
474	20241111	125900	27569445	2190	2190	2190	2190	6
475	20241111	125800	27556305	2195	2195	2195	2195	0
476	20241111	125700	27556305	2195	2195	2195	2195	0
477	20241111	125600	27556305	2195	2195	2195	2195	0
478	20241111	125500	27556305	2195	2195	2195	2195	0
479	20241111	125400	27556305	2195	2195	2195	2195	11
480	20241111	125300	27532160	2190	2190	2190	2190	0
481	20241111	125200	27532160	2190	2190	2190	2190	0
482	20241111	125100	27532160	2190	2190	2190	2190	0
483	20241111	125000	27532160	2190	2190	2190	2190	0
484	20241111	124900	27532160	2190	2190	2190	2190	1135
485	20241111	124800	25046510	2190	2190	2190	2190	1
486	20241111	124700	25044320	2190	2190	2190	2190	0
487	20241111	124600	25044320	2190	2190	2190	2190	0
488	20241111	124500	25044320	2190	2180	2190	2180	446
489	20241111	124400	24069505	2175	2185	2185	2175	1282
490	20241111	124300	21280555	2200	2200	2200	2200	0
491	20241111	124200	21280555	2200	2200	2200	2200	0
492	20241111	124100	21280555	2200	2200	2200	2200	0
493	20241111	124000	21280555	2200	2200	2200	2200	0
494	20241111	123900	21280555	2200	2200	2200	2200	0
495	20241111	123800	21280555	2200	2200	2200	2200	0
496	20241111	123700	21280555	2200	2200	2200	2200	0
497	20241111	123600	21280555	2200	2200	2200	2200	0
498	20241111	123500	21280555	2200	2200	2200	2200	0
499	20241111	123400	21280555	2200	2200	2200	2200	0
500	20241111	123300	21280555	2200	2200	2200	2200	0
501	20241111	123200	21280555	2200	2200	2200	2200	0
502	20241111	123100	21280555	2200	2200	2200	2200	0
503	20241111	123000	21280555	2200	2200	2200	2200	0
504	20241111	122900	21280555	2200	2200	2200	2200	0
505	20241111	122800	21280555	2200	2200	2200	2200	1
506	20241111	122700	21278355	2195	2195	2195	2195	0
507	20241111	122600	21278355	2195	2195	2195	2195	0
508	20241111	122500	21278355	2195	2195	2195	2195	20
509	20241111	122400	21234455	2195	2195	2195	2195	0
510	20241111	122300	21234455	2195	2195	2195	2195	0
511	20241111	122200	21234455	2195	2195	2195	2195	0
512	20241111	122100	21234455	2195	2195	2195	2195	0
513	20241111	122000	21234455	2195	2195	2195	2195	159
514	20241111	121900	20885450	2195	2195	2195	2195	0
515	20241111	121800	20885450	2195	2195	2195	2195	0
516	20241111	121700	20885450	2195	2195	2195	2195	0
517	20241111	121600	20885450	2195	2190	2195	2190	2
518	20241111	121500	20881065	2190	2190	2190	2190	1
519	20241111	121400	20878875	2180	2180	2180	2180	0
520	20241111	121300	20878875	2180	2180	2180	2180	0
521	20241111	121200	20878875	2180	2180	2180	2180	148
522	20241111	121100	20556235	2190	2190	2190	2190	0
523	20241111	121000	20556235	2190	2190	2190	2190	150
524	20241111	120900	20227735	2185	2185	2185	2185	158
525	20241111	120800	19882505	2185	2185	2185	2185	0
526	20241111	120700	19882505	2185	2185	2185	2185	270
527	20241111	120600	19292555	2190	2190	2190	2190	0
528	20241111	120500	19292555	2190	2190	2190	2190	0
529	20241111	120400	19292555	2190	2190	2190	2190	1
530	20241111	120300	19290365	2185	2185	2185	2185	0
531	20241111	120200	19290365	2185	2185	2185	2185	0
532	20241111	120100	19290365	2185	2190	2190	2185	294
533	20241111	120000	18647155	2200	2200	2200	2200	0
534	20241111	115900	18647155	2200	2200	2200	2200	0
535	20241111	115800	18647155	2200	2200	2200	2200	0
536	20241111	115700	18647155	2200	2200	2200	2200	0
537	20241111	115600	18647155	2200	2200	2200	2200	0
538	20241111	115500	18647155	2200	2200	2200	2200	92
539	20241111	115400	18444755	2200	2200	2200	2200	0
540	20241111	115300	18444755	2200	2200	2200	2200	0
541	20241111	115200	18444755	2200	2200	2200	2200	0
542	20241111	115100	18444755	2200	2200	2200	2200	0
543	20241111	115000	18444755	2200	2200	2200	2200	2
544	20241111	114900	18440355	2200	2200	2200	2200	0
545	20241111	114800	18440355	2200	2200	2200	2200	0
546	20241111	114700	18440355	2200	2200	2200	2200	0
547	20241111	114600	18440355	2200	2200	2200	2200	116
548	20241111	114500	18185155	2200	2200	2200	2200	0
549	20241111	114400	18185155	2200	2200	2200	2200	0
550	20241111	114300	18185155	2200	2200	2200	2200	0
551	20241111	114200	18185155	2200	2200	2200	2200	0
552	20241111	114100	18185155	2200	2200	2200	2200	0
553	20241111	114000	18185155	2200	2200	2200	2200	0
554	20241111	113900	18185155	2200	2200	2200	2200	0
555	20241111	113800	18185155	2200	2200	2200	2200	0
556	20241111	113700	18185155	2200	2200	2200	2200	0
557	20241111	113600	18185155	2200	2200	2200	2200	0
558	20241111	113500	18185155	2200	2200	2200	2200	0
559	20241111	113400	18185155	2200	2200	2200	2200	0
560	20241111	113300	18185155	2200	2200	2200	2200	0
561	20241111	113200	18185155	2200	2200	2200	2200	1
562	20241111	113100	18182955	2210	2210	2210	2210	0
563	20241111	113000	18182955	2210	2210	2210	2210	0
564	20241111	112900	18182955	2210	2210	2210	2210	0
565	20241111	112800	18182955	2210	2210	2210	2210	0
566	20241111	112700	18182955	2210	2210	2210	2210	0
567	20241111	112600	18182955	2210	2210	2210	2210	0
568	20241111	112500	18182955	2210	2210	2210	2210	0
569	20241111	112400	18182955	2210	2210	2210	2210	0
570	20241111	112300	18182955	2210	2210	2210	2210	3
571	20241111	112200	18176325	2200	2200	2200	2200	0
572	20241111	112100	18176325	2200	2200	2200	2200	0
573	20241111	112000	18176325	2200	2200	2200	2200	1
574	20241111	111900	18174125	2210	2210	2210	2210	0
575	20241111	111800	18174125	2210	2210	2210	2210	0
576	20241111	111700	18174125	2210	2205	2210	2200	115
577	20241111	111600	17920585	2205	2205	2205	2205	0
578	20241111	111500	17920585	2205	2205	2205	2205	0
579	20241111	111400	17920585	2205	2205	2205	2205	0
580	20241111	111300	17920585	2205	2205	2205	2205	0
581	20241111	111200	17920585	2205	2205	2205	2205	1
582	20241111	111100	17918380	2205	2205	2205	2205	0
583	20241111	111000	17918380	2205	2205	2205	2205	0
584	20241111	110900	17918380	2205	2205	2205	2205	0
585	20241111	110800	17918380	2205	2205	2205	2205	0
586	20241111	110700	17918380	2205	2205	2205	2205	0
587	20241111	110600	17918380	2205	2205	2205	2205	0
588	20241111	110500	17918380	2205	2205	2205	2205	0
589	20241111	110400	17918380	2205	2205	2205	2205	0
590	20241111	110300	17918380	2205	2205	2205	2205	0
591	20241111	110200	17918380	2205	2205	2205	2205	0
592	20241111	110100	17918380	2205	2205	2205	2205	0
593	20241111	110000	17918380	2205	2205	2205	2205	0
594	20241111	105900	17918380	2205	2205	2205	2205	0
595	20241111	105800	17918380	2205	2205	2205	2205	0
596	20241111	105700	17918380	2205	2205	2205	2205	0
597	20241111	105600	17918380	2205	2205	2205	2205	0
598	20241111	105500	17918380	2205	2205	2205	2205	0
599	20241111	105400	17918380	2205	2205	2205	2205	0
600	20241111	105300	17918380	2205	2205	2205	2205	0
601	20241111	105200	17918380	2205	2205	2205	2205	0
602	20241111	105100	17918380	2205	2205	2205	2205	0
603	20241111	105000	17918380	2205	2205	2205	2205	0
604	20241111	104900	17918380	2205	2205	2205	2205	1
605	20241111	104800	17916175	2185	2185	2185	2185	0
606	20241111	104700	17916175	2185	2185	2185	2185	0
607	20241111	104600	17916175	2185	2185	2185	2185	0
608	20241111	104500	17916175	2185	2185	2185	2185	0
609	20241111	104400	17916175	2185	2185	2185	2185	0
610	20241111	104300	17916175	2185	2185	2185	2185	100
611	20241111	104200	17697675	2205	2205	2205	2205	0
612	20241111	104100	17697675	2205	2205	2205	2205	400
613	20241111	104000	16815675	2205	2205	2205	2205	0
614	20241111	103900	16815675	2205	2205	2205	2205	0
615	20241111	103800	16815675	2205	2205	2205	2205	2
616	20241111	103700	16811265	2205	2190	2205	2185	101
617	20241111	103600	16590505	2185	2185	2185	2185	0
618	20241111	103500	16590505	2185	2185	2185	2185	0
619	20241111	103400	16590505	2185	2190	2190	2185	100
620	20241111	103300	16372000	2210	2210	2210	2210	0
621	20241111	103200	16372000	2210	2210	2210	2210	0
622	20241111	103100	16372000	2210	2190	2210	2190	201
623	20241111	103000	15931790	2200	2200	2200	2200	0
624	20241111	102900	15931790	2200	2200	2200	2200	0
625	20241111	102800	15931790	2200	2200	2200	2200	1
626	20241111	102700	15929590	2195	2195	2195	2195	500
627	20241111	102600	14832090	2210	2210	2210	2210	0
628	20241111	102500	14832090	2210	2210	2210	2210	0
629	20241111	102400	14832090	2210	2210	2210	2210	0
630	20241111	102300	14832090	2210	2210	2210	2210	0
631	20241111	102200	14832090	2210	2210	2210	2210	0
632	20241111	102100	14832090	2210	2195	2210	2195	2
633	20241111	102000	14827685	2210	2210	2210	2210	0
634	20241111	101900	14827685	2210	2210	2210	2210	0
635	20241111	101800	14827685	2210	2210	2210	2210	0
636	20241111	101700	14827685	2210	2205	2210	2205	100
637	20241111	101600	14607090	2205	2205	2205	2205	0
638	20241111	101500	14607090	2205	2205	2205	2205	0
639	20241111	101400	14607090	2205	2205	2205	2205	0
640	20241111	101300	14607090	2205	2205	2205	2205	0
641	20241111	101200	14607090	2205	2205	2205	2205	0
642	20241111	101100	14607090	2205	2205	2205	2205	0
643	20241111	101000	14607090	2205	2205	2205	2205	0
644	20241111	100900	14607090	2205	2205	2205	2205	0
645	20241111	100800	14607090	2205	2205	2205	2205	0
646	20241111	100700	14607090	2205	2205	2205	2205	0
647	20241111	100600	14607090	2205	2205	2205	2205	0
648	20241111	100500	14607090	2205	2205	2205	2205	5
649	20241111	100400	14596065	2205	2205	2205	2205	0
650	20241111	100300	14596065	2205	2205	2205	2205	0
651	20241111	100200	14596065	2205	2205	2205	2205	1
652	20241111	100100	14593860	2200	2200	2200	2200	0
653	20241111	100000	14593860	2200	2200	2200	2200	153
654	20241111	095900	14257260	2205	2205	2205	2205	616
655	20241111	095800	12898980	2205	2205	2205	2205	1
656	20241111	095700	12896775	2205	2205	2205	2205	0
657	20241111	095600	12896775	2205	2205	2205	2205	0
658	20241111	095500	12896775	2205	2205	2205	2205	0
659	20241111	095400	12896775	2205	2205	2205	2205	0
660	20241111	095300	12896775	2205	2205	2205	2205	0
661	20241111	095200	12896775	2205	2205	2205	2205	0
662	20241111	095100	12896775	2205	2205	2205	2205	0
663	20241111	095000	12896775	2205	2205	2205	2205	0
664	20241111	094900	12896775	2205	2205	2205	2205	0
665	20241111	094800	12896775	2205	2205	2205	2205	1
666	20241111	094700	12894570	2205	2205	2205	2205	2
667	20241111	094600	12890160	2210	2210	2210	2210	0
668	20241111	094500	12890160	2210	2210	2210	2210	0
669	20241111	094400	12890160	2210	2210	2210	2210	0
670	20241111	094300	12890160	2210	2210	2210	2210	0
671	20241111	094200	12890160	2210	2210	2210	2210	0
672	20241111	094100	12890160	2210	2210	2210	2210	0
673	20241111	094000	12890160	2210	2190	2210	2190	1360
674	20241111	093900	9891810	2190	2190	2190	2190	20
675	20241111	093800	9848010	2190	2190	2190	2190	5
676	20241111	093700	9837060	2185	2185	2185	2185	0
677	20241111	093600	9837060	2185	2200	2200	2185	1900
678	20241111	093500	5670835	2210	2210	2210	2210	0
679	20241111	093400	5670835	2210	2210	2210	2210	10
680	20241111	093300	5648735	2205	2205	2205	2205	0
681	20241111	093200	5648735	2205	2205	2205	2205	0
682	20241111	093100	5648735	2205	2205	2205	2205	0
683	20241111	093000	5648735	2205	2200	2205	2200	41
684	20241111	092900	5558430	2205	2205	2205	2205	0
685	20241111	092800	5558430	2205	2210	2210	2205	202
686	20241111	092700	5112520	2205	2205	2205	2205	0
687	20241111	092600	5112520	2205	2205	2205	2205	0
688	20241111	092500	5112520	2205	2215	2215	2205	545
689	20241111	092400	3910695	2210	2210	2210	2210	0
690	20241111	092300	3910695	2210	2205	2210	2205	193
691	20241111	092200	3484965	2210	2210	2210	2210	0
692	20241111	092100	3484965	2210	2205	2210	2205	278
693	20241111	092000	2871820	2205	2205	2205	2205	0
694	20241111	091900	2871820	2205	2205	2205	2205	0
695	20241111	091800	2871820	2205	2205	2205	2205	1
696	20241111	091700	2869615	2205	2205	2205	2205	0
697	20241111	091600	2869615	2205	2205	2205	2205	0
698	20241111	091500	2869615	2205	2215	2215	2205	687
699	20241111	091400	1348815	2220	2220	2220	2220	52
700	20241111	091300	1233375	2220	2220	2220	2220	0
701	20241111	091200	1233375	2220	2220	2220	2220	0
702	20241111	091100	1233375	2220	2220	2220	2220	0
703	20241111	091000	1233375	2220	2220	2220	2220	0
704	20241111	090900	1233375	2220	2220	2220	2220	0
705	20241111	090800	1233375	2220	2220	2220	2220	0
706	20241111	090700	1233375	2220	2220	2220	2220	0
707	20241111	090600	1233375	2220	2220	2220	2220	0
708	20241111	090500	1233375	2220	2220	2220	2220	100
709	20241111	090400	1011375	2220	2235	2235	2220	302
710	20241111	090300	338590	2235	2240	2240	2235	111
711	20241111	090200	90000	2250	2250	2250	2250	28
712	20241111	090100	27000	2250	2250	2250	2250	0
713	20241111	090000	27000	2250	2250	2250	2250	12