KissMeData/220260/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	203900	514314075	4175	4175	4175	4175	2600
3	20241111	203800	514314075	4175	4175	4175	4175	0
4	20241111	203700	514314075	4175	4175	4175	4175	0
5	20241111	203600	514314075	4175	4175	4175	4175	0
6	20241111	203500	514314075	4175	4175	4175	4175	0
7	20241111	203400	514314075	4175	4175	4175	4175	0
8	20241111	203300	514314075	4175	4175	4175	4175	0
9	20241111	203200	514314075	4175	4175	4175	4175	0
10	20241111	203100	514314075	4175	4175	4175	4175	0
11	20241111	203000	514314075	4175	4175	4175	4175	0
12	20241111	202900	514314075	4175	4175	4175	4175	0
13	20241111	202800	514314075	4175	4175	4175	4175	0
14	20241111	202700	514314075	4175	4175	4175	4175	0
15	20241111	202600	514314075	4175	4175	4175	4175	0
16	20241111	202500	514314075	4175	4175	4175	4175	0
17	20241111	202400	514314075	4175	4175	4175	4175	0
18	20241111	202300	514314075	4175	4175	4175	4175	0
19	20241111	202200	514314075	4175	4175	4175	4175	0
20	20241111	202100	514314075	4175	4175	4175	4175	0
21	20241111	202000	514314075	4175	4175	4175	4175	0
22	20241111	201900	514314075	4175	4175	4175	4175	0
23	20241111	201800	514314075	4175	4175	4175	4175	0
24	20241111	201700	514314075	4175	4175	4175	4175	0
25	20241111	201600	514314075	4175	4175	4175	4175	0
26	20241111	201500	514314075	4175	4175	4175	4175	0
27	20241111	201400	514314075	4175	4175	4175	4175	0
28	20241111	201300	514314075	4175	4175	4175	4175	0
29	20241111	201200	514314075	4175	4175	4175	4175	0
30	20241111	201100	514314075	4175	4175	4175	4175	0
31	20241111	201000	514314075	4175	4175	4175	4175	0
32	20241111	200900	514314075	4175	4175	4175	4175	2600
33	20241111	200800	514314075	4175	4175	4175	4175	0
34	20241111	200700	514314075	4175	4175	4175	4175	0
35	20241111	200600	514314075	4175	4175	4175	4175	0
36	20241111	200500	514314075	4175	4175	4175	4175	0
37	20241111	200400	514314075	4175	4175	4175	4175	0
38	20241111	200300	514314075	4175	4175	4175	4175	0
39	20241111	200200	514314075	4175	4175	4175	4175	0
40	20241111	200100	514314075	4175	4175	4175	4175	0
41	20241111	200000	514314075	4175	4175	4175	4175	0
42	20241111	195900	514314075	4175	4175	4175	4175	0
43	20241111	195800	514314075	4175	4175	4175	4175	0
44	20241111	195700	514314075	4175	4175	4175	4175	0
45	20241111	195600	514314075	4175	4175	4175	4175	0
46	20241111	195500	514314075	4175	4175	4175	4175	0
47	20241111	195400	514314075	4175	4175	4175	4175	0
48	20241111	195300	514314075	4175	4175	4175	4175	0
49	20241111	195200	514314075	4175	4175	4175	4175	0
50	20241111	195100	514314075	4175	4175	4175	4175	0
51	20241111	195000	514314075	4175	4175	4175	4175	0
52	20241111	194900	514314075	4175	4175	4175	4175	0
53	20241111	194800	514314075	4175	4175	4175	4175	0
54	20241111	194700	514314075	4175	4175	4175	4175	0
55	20241111	194600	514314075	4175	4175	4175	4175	0
56	20241111	194500	514314075	4175	4175	4175	4175	0
57	20241111	194400	514314075	4175	4175	4175	4175	0
58	20241111	194300	514314075	4175	4175	4175	4175	0
59	20241111	194200	514314075	4175	4175	4175	4175	0
60	20241111	194100	514314075	4175	4175	4175	4175	0
61	20241111	194000	514314075	4175	4175	4175	4175	0
62	20241111	193900	514314075	4175	4175	4175	4175	2600
63	20241111	193800	514314075	4175	4175	4175	4175	0
64	20241111	193700	514314075	4175	4175	4175	4175	0
65	20241111	193600	514314075	4175	4175	4175	4175	0
66	20241111	193500	514314075	4175	4175	4175	4175	0
67	20241111	193400	514314075	4175	4175	4175	4175	0
68	20241111	193300	514314075	4175	4175	4175	4175	0
69	20241111	193200	514314075	4175	4175	4175	4175	0
70	20241111	193100	514314075	4175	4175	4175	4175	0
71	20241111	193000	514314075	4175	4175	4175	4175	0
72	20241111	192900	514314075	4175	4175	4175	4175	0
73	20241111	192800	514314075	4175	4175	4175	4175	0
74	20241111	192700	514314075	4175	4175	4175	4175	0
75	20241111	192600	514314075	4175	4175	4175	4175	0
76	20241111	192500	514314075	4175	4175	4175	4175	0
77	20241111	192400	514314075	4175	4175	4175	4175	0
78	20241111	192300	514314075	4175	4175	4175	4175	0
79	20241111	192200	514314075	4175	4175	4175	4175	0
80	20241111	192100	514314075	4175	4175	4175	4175	0
81	20241111	192000	514314075	4175	4175	4175	4175	0
82	20241111	191900	514314075	4175	4175	4175	4175	0
83	20241111	191800	514314075	4175	4175	4175	4175	0
84	20241111	191700	514314075	4175	4175	4175	4175	0
85	20241111	191600	514314075	4175	4175	4175	4175	0
86	20241111	191500	514314075	4175	4175	4175	4175	0
87	20241111	191400	514314075	4175	4175	4175	4175	0
88	20241111	191300	514314075	4175	4175	4175	4175	0
89	20241111	191200	514314075	4175	4175	4175	4175	0
90	20241111	191100	514314075	4175	4175	4175	4175	0
91	20241111	191000	514314075	4175	4175	4175	4175	0
92	20241111	190900	514314075	4175	4175	4175	4175	2600
93	20241111	190800	514314075	4175	4175	4175	4175	0
94	20241111	190700	514314075	4175	4175	4175	4175	0
95	20241111	190600	514314075	4175	4175	4175	4175	0
96	20241111	190500	514314075	4175	4175	4175	4175	0
97	20241111	190400	514314075	4175	4175	4175	4175	0
98	20241111	190300	514314075	4175	4175	4175	4175	0
99	20241111	190200	514314075	4175	4175	4175	4175	0
100	20241111	190100	514314075	4175	4175	4175	4175	0
101	20241111	190000	514314075	4175	4175	4175	4175	0
102	20241111	185900	514314075	4175	4175	4175	4175	0
103	20241111	185800	514314075	4175	4175	4175	4175	0
104	20241111	185700	514314075	4175	4175	4175	4175	0
105	20241111	185600	514314075	4175	4175	4175	4175	0
106	20241111	185500	514314075	4175	4175	4175	4175	0
107	20241111	185400	514314075	4175	4175	4175	4175	0
108	20241111	185300	514314075	4175	4175	4175	4175	0
109	20241111	185200	514314075	4175	4175	4175	4175	0
110	20241111	185100	514314075	4175	4175	4175	4175	0
111	20241111	185000	514314075	4175	4175	4175	4175	0
112	20241111	184900	514314075	4175	4175	4175	4175	0
113	20241111	184800	514314075	4175	4175	4175	4175	0
114	20241111	184700	514314075	4175	4175	4175	4175	0
115	20241111	184600	514314075	4175	4175	4175	4175	0
116	20241111	184500	514314075	4175	4175	4175	4175	0
117	20241111	184400	514314075	4175	4175	4175	4175	0
118	20241111	184300	514314075	4175	4175	4175	4175	0
119	20241111	184200	514314075	4175	4175	4175	4175	0
120	20241111	184100	514314075	4175	4175	4175	4175	0
121	20241111	184000	514314075	4175	4175	4175	4175	0
122	20241111	183900	514314075	4175	4175	4175	4175	2600
123	20241111	183800	514314075	4175	4175	4175	4175	0
124	20241111	183700	514314075	4175	4175	4175	4175	0
125	20241111	183600	514314075	4175	4175	4175	4175	0
126	20241111	183500	514314075	4175	4175	4175	4175	0
127	20241111	183400	514314075	4175	4175	4175	4175	0
128	20241111	183300	514314075	4175	4175	4175	4175	0
129	20241111	183200	514314075	4175	4175	4175	4175	0
130	20241111	183100	514314075	4175	4175	4175	4175	0
131	20241111	183000	514314075	4175	4175	4175	4175	0
132	20241111	182900	514314075	4175	4175	4175	4175	0
133	20241111	182800	514314075	4175	4175	4175	4175	0
134	20241111	182700	514314075	4175	4175	4175	4175	0
135	20241111	182600	514314075	4175	4175	4175	4175	0
136	20241111	182500	514314075	4175	4175	4175	4175	0
137	20241111	182400	514314075	4175	4175	4175	4175	0
138	20241111	182300	514314075	4175	4175	4175	4175	0
139	20241111	182200	514314075	4175	4175	4175	4175	0
140	20241111	182100	514314075	4175	4175	4175	4175	0
141	20241111	182000	514314075	4175	4175	4175	4175	0
142	20241111	181900	514314075	4175	4175	4175	4175	0
143	20241111	181800	514314075	4175	4175	4175	4175	0
144	20241111	181700	514314075	4175	4175	4175	4175	0
145	20241111	181600	514314075	4175	4175	4175	4175	0
146	20241111	181500	514314075	4175	4175	4175	4175	0
147	20241111	181400	514314075	4175	4175	4175	4175	0
148	20241111	181300	514314075	4175	4175	4175	4175	0
149	20241111	181200	514314075	4175	4175	4175	4175	0
150	20241111	181100	514314075	4175	4175	4175	4175	0
151	20241111	181000	514314075	4175	4175	4175	4175	0
152	20241111	180900	514314075	4175	4175	4175	4175	2600
153	20241111	180800	514314075	4175	4175	4175	4175	0
154	20241111	180700	514314075	4175	4175	4175	4175	0
155	20241111	180600	514314075	4175	4175	4175	4175	0
156	20241111	180500	514314075	4175	4175	4175	4175	0
157	20241111	180400	514314075	4175	4175	4175	4175	0
158	20241111	180300	514314075	4175	4175	4175	4175	0
159	20241111	180200	514314075	4175	4175	4175	4175	0
160	20241111	180100	514314075	4175	4175	4175	4175	0
161	20241111	180000	514314075	4175	4175	4175	4175	0
162	20241111	175900	514314075	4175	4175	4175	4175	0
163	20241111	175800	514314075	4175	4175	4175	4175	0
164	20241111	175700	514314075	4175	4175	4175	4175	0
165	20241111	175600	514314075	4175	4175	4175	4175	0
166	20241111	175500	514314075	4175	4175	4175	4175	0
167	20241111	175400	514314075	4175	4175	4175	4175	0
168	20241111	175300	514314075	4175	4175	4175	4175	0
169	20241111	175200	514314075	4175	4175	4175	4175	0
170	20241111	175100	514314075	4175	4175	4175	4175	0
171	20241111	175000	514314075	4175	4175	4175	4175	0
172	20241111	174900	514314075	4175	4175	4175	4175	0
173	20241111	174800	514314075	4175	4175	4175	4175	0
174	20241111	174700	514314075	4175	4175	4175	4175	0
175	20241111	174600	514314075	4175	4175	4175	4175	0
176	20241111	174500	514314075	4175	4175	4175	4175	0
177	20241111	174400	514314075	4175	4175	4175	4175	0
178	20241111	174300	514314075	4175	4175	4175	4175	0
179	20241111	174200	514314075	4175	4175	4175	4175	0
180	20241111	174100	514314075	4175	4175	4175	4175	0
181	20241111	174000	514314075	4175	4175	4175	4175	0
182	20241111	173900	514314075	4175	4175	4175	4175	2600
183	20241111	173800	514314075	4175	4175	4175	4175	0
184	20241111	173700	514314075	4175	4175	4175	4175	0
185	20241111	173600	514314075	4175	4175	4175	4175	0
186	20241111	173500	514314075	4175	4175	4175	4175	0
187	20241111	173400	514314075	4175	4175	4175	4175	0
188	20241111	173300	514314075	4175	4175	4175	4175	0
189	20241111	173200	514314075	4175	4175	4175	4175	0
190	20241111	173100	514314075	4175	4175	4175	4175	0
191	20241111	173000	514314075	4175	4175	4175	4175	0
192	20241111	172900	514314075	4175	4175	4175	4175	0
193	20241111	172800	514314075	4175	4175	4175	4175	0
194	20241111	172700	514314075	4175	4175	4175	4175	0
195	20241111	172600	514314075	4175	4175	4175	4175	0
196	20241111	172500	514314075	4175	4175	4175	4175	0
197	20241111	172400	514314075	4175	4175	4175	4175	0
198	20241111	172300	514314075	4175	4175	4175	4175	0
199	20241111	172200	514314075	4175	4175	4175	4175	0
200	20241111	172100	514314075	4175	4175	4175	4175	0
201	20241111	172000	514314075	4175	4175	4175	4175	0
202	20241111	171900	514314075	4175	4175	4175	4175	0
203	20241111	171800	514314075	4175	4175	4175	4175	0
204	20241111	171700	514314075	4175	4175	4175	4175	0
205	20241111	171600	514314075	4175	4175	4175	4175	0
206	20241111	171500	514314075	4175	4175	4175	4175	0
207	20241111	171400	514314075	4175	4175	4175	4175	0
208	20241111	171300	514314075	4175	4175	4175	4175	0
209	20241111	171200	514314075	4175	4175	4175	4175	0
210	20241111	171100	514314075	4175	4175	4175	4175	0
211	20241111	171000	514314075	4175	4175	4175	4175	0
212	20241111	170900	514314075	4175	4175	4175	4175	2600
213	20241111	170800	514314075	4175	4175	4175	4175	0
214	20241111	170700	514314075	4175	4175	4175	4175	0
215	20241111	170600	514314075	4175	4175	4175	4175	0
216	20241111	170500	514314075	4175	4175	4175	4175	0
217	20241111	170400	514314075	4175	4175	4175	4175	0
218	20241111	170300	514314075	4175	4175	4175	4175	0
219	20241111	170200	514314075	4175	4175	4175	4175	0
220	20241111	170100	514314075	4175	4175	4175	4175	0
221	20241111	170000	514314075	4175	4175	4175	4175	0
222	20241111	165900	514314075	4175	4175	4175	4175	0
223	20241111	165800	514314075	4175	4175	4175	4175	0
224	20241111	165700	514314075	4175	4175	4175	4175	0
225	20241111	165600	514314075	4175	4175	4175	4175	0
226	20241111	165500	514314075	4175	4175	4175	4175	0
227	20241111	165400	514314075	4175	4175	4175	4175	0
228	20241111	165300	514314075	4175	4175	4175	4175	0
229	20241111	165200	514314075	4175	4175	4175	4175	0
230	20241111	165100	514314075	4175	4175	4175	4175	0
231	20241111	165000	514314075	4175	4175	4175	4175	0
232	20241111	164900	514314075	4175	4175	4175	4175	0
233	20241111	164800	514314075	4175	4175	4175	4175	0
234	20241111	164700	514314075	4175	4175	4175	4175	0
235	20241111	164600	514314075	4175	4175	4175	4175	0
236	20241111	164500	514314075	4175	4175	4175	4175	0
237	20241111	164400	514314075	4175	4175	4175	4175	0
238	20241111	164300	514314075	4175	4175	4175	4175	0
239	20241111	164200	514314075	4175	4175	4175	4175	0
240	20241111	164100	514314075	4175	4175	4175	4175	0
241	20241111	164000	514314075	4175	4175	4175	4175	0
242	20241111	163900	514314075	4175	4175	4175	4175	2600
243	20241111	163800	514314075	4175	4175	4175	4175	0
244	20241111	163700	514314075	4175	4175	4175	4175	0
245	20241111	163600	514314075	4175	4175	4175	4175	0
246	20241111	163500	514314075	4175	4175	4175	4175	0
247	20241111	163400	514314075	4175	4175	4175	4175	0
248	20241111	163300	514314075	4175	4175	4175	4175	0
249	20241111	163200	514314075	4175	4175	4175	4175	0
250	20241111	163100	514314075	4175	4175	4175	4175	0
251	20241111	163000	514314075	4175	4175	4175	4175	0
252	20241111	162900	514314075	4175	4175	4175	4175	0
253	20241111	162800	514314075	4175	4175	4175	4175	0
254	20241111	162700	514314075	4175	4175	4175	4175	0
255	20241111	162600	514314075	4175	4175	4175	4175	0
256	20241111	162500	514314075	4175	4175	4175	4175	0
257	20241111	162400	514314075	4175	4175	4175	4175	0
258	20241111	162300	514314075	4175	4175	4175	4175	0
259	20241111	162200	514314075	4175	4175	4175	4175	0
260	20241111	162100	514314075	4175	4175	4175	4175	0
261	20241111	162000	514314075	4175	4175	4175	4175	0
262	20241111	161900	514314075	4175	4175	4175	4175	0
263	20241111	161800	514314075	4175	4175	4175	4175	0
264	20241111	161700	514314075	4175	4175	4175	4175	0
265	20241111	161600	514314075	4175	4175	4175	4175	0
266	20241111	161500	514314075	4175	4175	4175	4175	0
267	20241111	161400	514314075	4175	4175	4175	4175	0
268	20241111	161300	514314075	4175	4175	4175	4175	0
269	20241111	161200	514314075	4175	4175	4175	4175	0
270	20241111	161100	514314075	4175	4175	4175	4175	0
271	20241111	161000	514314075	4175	4175	4175	4175	0
272	20241111	160900	514314075	4175	4175	4175	4175	2600
273	20241111	160800	514314075	4175	4175	4175	4175	0
274	20241111	160700	514314075	4175	4175	4175	4175	0
275	20241111	160600	514314075	4175	4175	4175	4175	0
276	20241111	160500	514314075	4175	4175	4175	4175	0
277	20241111	160400	514314075	4175	4175	4175	4175	0
278	20241111	160300	514314075	4175	4175	4175	4175	0
279	20241111	160200	514314075	4175	4175	4175	4175	0
280	20241111	160100	514314075	4175	4175	4175	4175	0
281	20241111	160000	514314075	4175	4175	4175	4175	0
282	20241111	155900	514314075	4175	4175	4175	4175	0
283	20241111	155800	514314075	4175	4175	4175	4175	0
284	20241111	155700	514314075	4175	4175	4175	4175	0
285	20241111	155600	514314075	4175	4175	4175	4175	0
286	20241111	155500	514314075	4175	4175	4175	4175	0
287	20241111	155400	514314075	4175	4175	4175	4175	0
288	20241111	155300	514314075	4175	4175	4175	4175	0
289	20241111	155200	514314075	4175	4175	4175	4175	0
290	20241111	155100	514314075	4175	4175	4175	4175	0
291	20241111	155000	514314075	4175	4175	4175	4175	0
292	20241111	154900	514314075	4175	4175	4175	4175	0
293	20241111	154800	514314075	4175	4175	4175	4175	0
294	20241111	154700	514314075	4175	4175	4175	4175	0
295	20241111	154600	514314075	4175	4175	4175	4175	0
296	20241111	154500	514314075	4175	4175	4175	4175	0
297	20241111	154400	514314075	4175	4175	4175	4175	0
298	20241111	154300	514314075	4175	4175	4175	4175	0
299	20241111	154200	514314075	4175	4175	4175	4175	0
300	20241111	154100	514314075	4175	4175	4175	4175	0
301	20241111	154000	514314075	4175	4175	4175	4175	0
302	20241111	153900	514314075	4175	4175	4175	4175	2600
303	20241111	153800	514314075	4175	4175	4175	4175	0
304	20241111	153700	514314075	4175	4175	4175	4175	0
305	20241111	153600	514314075	4175	4175	4175	4175	0
306	20241111	153500	514314075	4175	4175	4175	4175	0
307	20241111	153400	514314075	4175	4175	4175	4175	0
308	20241111	153300	514314075	4175	4175	4175	4175	0
309	20241111	153200	514314075	4175	4175	4175	4175	0
310	20241111	153100	514314075	4175	4175	4175	4175	0
311	20241111	153000	514314075	4175	4175	4175	4175	2600
312	20241111	152900	503459075	4200	4200	4200	4200	0
313	20241111	152800	503459075	4200	4200	4200	4200	0
314	20241111	152700	503459075	4200	4200	4200	4200	0
315	20241111	152600	503459075	4200	4200	4200	4200	0
316	20241111	152500	503459075	4200	4200	4200	4200	0
317	20241111	152400	503459075	4200	4200	4200	4200	0
318	20241111	152300	503459075	4200	4200	4200	4200	0
319	20241111	152200	503459075	4200	4200	4200	4200	0
320	20241111	152100	503459075	4200	4200	4200	4200	0
321	20241111	152000	503459075	4200	4200	4200	4200	0
322	20241111	151900	503459075	4200	4180	4200	4180	40
323	20241111	151800	503291655	4205	4205	4205	4205	4
324	20241111	151700	503274835	4200	4195	4200	4190	4797
325	20241111	151600	483165955	4200	4200	4200	4200	0
326	20241111	151500	483165955	4200	4200	4200	4200	48
327	20241111	151400	482964355	4205	4195	4205	4195	27
328	20241111	151300	482851080	4195	4195	4195	4195	503
329	20241111	151200	480740995	4210	4210	4210	4210	0
330	20241111	151100	480740995	4210	4210	4210	4210	0
331	20241111	151000	480740995	4210	4210	4210	4210	0
332	20241111	150900	480740995	4210	4195	4210	4195	17
333	20241111	150800	480669665	4215	4215	4215	4215	0
334	20241111	150700	480669665	4215	4215	4215	4215	0
335	20241111	150600	480669665	4215	4210	4215	4210	16
336	20241111	150500	480602230	4215	4215	4215	4215	0
337	20241111	150400	480602230	4215	4215	4215	4215	1
338	20241111	150300	480598015	4190	4215	4215	4190	51
339	20241111	150200	480384300	4190	4215	4215	4190	59
340	20241111	150100	480137040	4215	4215	4215	4215	1
341	20241111	150000	480132825	4190	4190	4190	4190	330
342	20241111	145900	478750125	4215	4215	4215	4215	68
343	20241111	145800	478463505	4210	4200	4210	4200	32
344	20241111	145700	478328870	4190	4200	4200	4190	751
345	20241111	145600	475181670	4200	4200	4200	4200	0
346	20241111	145500	475181670	4200	4200	4200	4200	0
347	20241111	145400	475181670	4200	4200	4200	4200	0
348	20241111	145300	475181670	4200	4200	4200	4200	50
349	20241111	145200	474971670	4200	4200	4200	4200	0
350	20241111	145100	474971670	4200	4200	4200	4200	1
351	20241111	145000	474967470	4190	4190	4190	4190	0
352	20241111	144900	474967470	4190	4190	4190	4190	0
353	20241111	144800	474967470	4190	4190	4190	4190	31
354	20241111	144700	474837580	4200	4200	4200	4200	0
355	20241111	144600	474837580	4200	4200	4200	4200	1
356	20241111	144500	474833380	4190	4190	4190	4190	0
357	20241111	144400	474833380	4190	4175	4190	4175	1431
358	20241111	144300	468838685	4180	4180	4180	4180	0
359	20241111	144200	468838685	4180	4180	4180	4180	0
360	20241111	144100	468838685	4180	4180	4180	4180	11
361	20241111	144000	468792705	4180	4180	4180	4180	0
362	20241111	143900	468792705	4180	4180	4180	4180	1
363	20241111	143800	468788525	4170	4175	4175	4170	102
364	20241111	143700	468363070	4180	4180	4180	4180	2
365	20241111	143600	468354710	4180	4180	4180	4180	0
366	20241111	143500	468354710	4180	4180	4180	4180	1
367	20241111	143400	468350530	4170	4175	4175	4170	150
368	20241111	143300	467724615	4175	4175	4175	4175	19
369	20241111	143200	467645290	4175	4175	4175	4175	0
370	20241111	143100	467645290	4175	4175	4175	4175	0
371	20241111	143000	467645290	4175	4175	4175	4175	0
372	20241111	142900	467645290	4175	4175	4175	4175	0
373	20241111	142800	467645290	4175	4170	4175	4170	486
374	20241111	142700	465618515	4170	4170	4170	4170	111
375	20241111	142600	465155645	4170	4170	4170	4170	0
376	20241111	142500	465155645	4170	4170	4170	4170	0
377	20241111	142400	465155645	4170	4175	4175	4170	14
378	20241111	142300	465097245	4175	4175	4175	4175	96
379	20241111	142200	464696445	4175	4175	4175	4175	0
380	20241111	142100	464696445	4175	4175	4175	4175	0
381	20241111	142000	464696445	4175	4175	4175	4175	1
382	20241111	141900	464692270	4185	4185	4185	4185	0
383	20241111	141800	464692270	4185	4185	4185	4185	0
384	20241111	141700	464692270	4185	4185	4185	4185	0
385	20241111	141600	464692270	4185	4185	4185	4185	0
386	20241111	141500	464692270	4185	4185	4185	4185	1
387	20241111	141400	464688085	4175	4160	4185	4160	32
388	20241111	141300	464554880	4190	4190	4190	4190	1
389	20241111	141200	464550690	4160	4160	4160	4160	0
390	20241111	141100	464550690	4160	4175	4175	4160	300
391	20241111	141000	463302175	4190	4190	4190	4190	0
392	20241111	140900	463302175	4190	4190	4190	4190	0
393	20241111	140800	463302175	4190	4190	4190	4190	0
394	20241111	140700	463302175	4190	4190	4190	4190	0
395	20241111	140600	463302175	4190	4190	4190	4190	1
396	20241111	140500	463297985	4155	4155	4155	4155	300
397	20241111	140400	462051485	4190	4190	4190	4190	955
398	20241111	140300	458050035	4190	4190	4190	4190	1
399	20241111	140200	458045845	4155	4165	4165	4155	1299
400	20241111	140100	452639130	4190	4190	4190	4190	1
401	20241111	140000	452634940	4190	4190	4190	4190	0
402	20241111	135900	452634940	4190	4190	4190	4190	0
403	20241111	135800	452634940	4190	4190	4190	4190	0
404	20241111	135700	452634940	4190	4190	4190	4190	0
405	20241111	135600	452634940	4190	4190	4190	4190	10
406	20241111	135500	452593040	4190	4190	4190	4190	0
407	20241111	135400	452593040	4190	4190	4190	4190	0
408	20241111	135300	452593040	4190	4190	4190	4190	0
409	20241111	135200	452593040	4190	4190	4190	4190	0
410	20241111	135100	452593040	4190	4190	4190	4190	4
411	20241111	135000	452576280	4165	4165	4165	4165	0
412	20241111	134900	452576280	4165	4165	4165	4165	474
413	20241111	134800	450602070	4190	4190	4190	4190	50
414	20241111	134700	450392570	4165	4165	4165	4165	0
415	20241111	134600	450392570	4165	4180	4180	4165	1318
416	20241111	134500	444896745	4180	4185	4185	4180	24
417	20241111	134400	444796420	4185	4185	4185	4185	0
418	20241111	134300	444796420	4185	4190	4190	4185	9
419	20241111	134200	444758730	4190	4195	4195	4190	25
420	20241111	134100	444653930	4200	4200	4200	4200	1
421	20241111	134000	444649730	4180	4180	4180	4180	200
422	20241111	133900	443813730	4180	4180	4180	4180	0
423	20241111	133800	443813730	4180	4180	4180	4180	0
424	20241111	133700	443813730	4180	4180	4180	4180	0
425	20241111	133600	443813730	4180	4180	4180	4180	0
426	20241111	133500	443813730	4180	4180	4180	4180	0
427	20241111	133400	443813730	4180	4180	4180	4180	15
428	20241111	133300	443751030	4200	4200	4200	4200	10
429	20241111	133200	443709030	4200	4200	4200	4200	0
430	20241111	133100	443709030	4200	4200	4200	4200	104
431	20241111	133000	443272230	4170	4170	4170	4170	0
432	20241111	132900	443272230	4170	4170	4170	4170	0
433	20241111	132800	443272230	4170	4175	4175	4170	250
434	20241111	132700	442229695	4185	4190	4190	4185	97
435	20241111	132600	441823515	4215	4215	4215	4215	1
436	20241111	132500	441819300	4185	4185	4185	4185	0
437	20241111	132400	441819300	4185	4180	4185	4165	352
438	20241111	132300	440350660	4165	4185	4185	4165	110
439	20241111	132200	439892465	4185	4185	4185	4185	0
440	20241111	132100	439892465	4185	4185	4185	4185	0
441	20241111	132000	439892465	4185	4170	4185	4170	1638
442	20241111	131900	433055815	4165	4165	4165	4165	300
443	20241111	131800	431806315	4170	4165	4170	4165	55
444	20241111	131700	431577120	4170	4165	4170	4165	310
445	20241111	131600	430285920	4165	4170	4170	4165	252
446	20241111	131500	429235330	4170	4175	4175	4170	410
447	20241111	131400	427525625	4175	4175	4175	4175	1
448	20241111	131300	427521450	4170	4170	4170	4170	585
449	20241111	131200	425082000	4175	4175	4175	4175	1113
450	20241111	131100	420435225	4175	4175	4175	4175	2
451	20241111	131000	420426875	4175	4175	4175	4175	0
452	20241111	130900	420426875	4175	4175	4175	4175	0
453	20241111	130800	420426875	4175	4180	4180	4175	300
454	20241111	130700	419174095	4210	4210	4210	4210	1
455	20241111	130600	419169885	4210	4205	4210	4205	204
456	20241111	130500	418311900	4215	4225	4225	4175	528
457	20241111	130400	416103945	4225	4220	4225	4220	200
458	20241111	130300	415259500	4220	4215	4220	4215	300
459	20241111	130200	413993830	4220	4220	4220	4220	0
460	20241111	130100	413993830	4220	4220	4220	4220	0
461	20241111	130000	413993830	4220	4220	4220	4220	0
462	20241111	125900	413993830	4220	4220	4220	4220	0
463	20241111	125800	413993830	4220	4220	4220	4220	0
464	20241111	125700	413993830	4220	4220	4220	4220	0
465	20241111	125600	413993830	4220	4220	4220	4220	0
466	20241111	125500	413993830	4220	4220	4220	4220	0
467	20241111	125400	413993830	4220	4220	4220	4220	0
468	20241111	125300	413993830	4220	4220	4220	4220	1
469	20241111	125200	413989610	4195	4195	4195	4195	0
470	20241111	125100	413989610	4195	4195	4195	4195	0
471	20241111	125000	413989610	4195	4195	4195	4195	0
472	20241111	124900	413989610	4195	4195	4220	4195	1491
473	20241111	124800	407733840	4195	4185	4195	4175	4230
474	20241111	124700	390030930	4185	4180	4185	4180	2
475	20241111	124600	390022565	4175	4175	4175	4175	258
476	20241111	124500	388945415	4175	4175	4175	4175	0
477	20241111	124400	388945415	4175	4175	4175	4175	101
478	20241111	124300	388523740	4170	4170	4170	4170	207
479	20241111	124200	387660550	4170	4170	4170	4170	0
480	20241111	124100	387660550	4170	4170	4170	4170	200
481	20241111	124000	386826550	4175	4175	4175	4175	0
482	20241111	123900	386826550	4175	4175	4175	4175	2
483	20241111	123800	386818200	4170	4170	4170	4170	0
484	20241111	123700	386818200	4170	4170	4170	4170	11
485	20241111	123600	386772330	4175	4175	4175	4175	0
486	20241111	123500	386772330	4175	4175	4175	4175	0
487	20241111	123400	386772330	4175	4175	4175	4175	83
488	20241111	123300	386425805	4175	4175	4175	4175	0
489	20241111	123200	386425805	4175	4175	4175	4175	1
490	20241111	123100	386421630	4175	4175	4175	4175	12
491	20241111	123000	386371530	4175	4175	4175	4175	0
492	20241111	122900	386371530	4175	4175	4175	4175	16
493	20241111	122800	386304730	4175	4175	4175	4175	0
494	20241111	122700	386304730	4175	4175	4175	4175	0
495	20241111	122600	386304730	4175	4175	4175	4175	447
496	20241111	122500	384438505	4175	4175	4175	4175	100
497	20241111	122400	384021005	4175	4175	4175	4175	0
498	20241111	122300	384021005	4175	4175	4175	4175	0
499	20241111	122200	384021005	4175	4175	4175	4175	39
500	20241111	122100	383858180	4175	4165	4175	4165	365
501	20241111	122000	382336945	4175	4150	4175	4150	621
502	20241111	121900	379747270	4150	4150	4150	4150	500
503	20241111	121800	377672270	4150	4150	4150	4150	2000
504	20241111	121700	369372270	4175	4175	4175	4175	1
505	20241111	121600	369368095	4170	4170	4170	4170	0
506	20241111	121500	369368095	4170	4170	4170	4170	13
507	20241111	121400	369313885	4175	4175	4175	4175	5
508	20241111	121300	369293010	4180	4180	4180	4180	5
509	20241111	121200	369272110	4180	4180	4180	4180	0
510	20241111	121100	369272110	4180	4180	4180	4180	0
511	20241111	121000	369272110	4180	4140	4180	4140	701
512	20241111	120900	366361930	4140	4150	4150	4140	600
513	20241111	120800	363876065	4150	4160	4160	4150	1427
514	20241111	120700	357945515	4170	4170	4170	4170	130
515	20241111	120600	357403415	4190	4160	4190	4160	115
516	20241111	120500	356924985	4190	4160	4190	4160	75
517	20241111	120400	356612955	4190	4190	4190	4190	71
518	20241111	120300	356315465	4190	4160	4190	4160	4
519	20241111	120200	356298765	4160	4165	4165	4160	290
520	20241111	120100	355091860	4190	4180	4190	4170	1281
521	20241111	120000	349744910	4190	4190	4190	4190	0
522	20241111	115900	349744910	4190	4190	4190	4185	44
523	20241111	115800	349560560	4190	4190	4190	4190	0
524	20241111	115700	349560560	4190	4190	4190	4190	1
525	20241111	115600	349556370	4190	4190	4190	4190	9
526	20241111	115500	349518660	4190	4190	4190	4190	6
527	20241111	115400	349493520	4190	4190	4190	4175	21
528	20241111	115300	349405680	4175	4185	4185	4170	48
529	20241111	115200	349204875	4185	4180	4185	4170	1230
530	20241111	115100	344065580	4185	4185	4185	4185	1
531	20241111	115000	344061395	4180	4185	4185	4180	13
532	20241111	114900	344007050	4185	4190	4190	4185	494
533	20241111	114800	341939655	4185	4185	4185	4185	100
534	20241111	114700	341521155	4185	4190	4190	4185	935
535	20241111	114600	337605360	4190	4195	4195	4190	222
536	20241111	114500	336674570	4195	4195	4195	4195	126
537	20241111	114400	336146000	4195	4195	4195	4195	435
538	20241111	114300	334321175	4195	4195	4195	4195	1049
539	20241111	114200	329920620	4190	4210	4210	4190	7156
540	20241111	114100	299861600	4210	4210	4210	4210	5
541	20241111	114000	299840550	4210	4215	4215	4210	1006
542	20241111	113900	295604790	4215	4235	4235	4215	14150
543	20241111	113800	235855770	4240	4235	4240	4235	302
544	20241111	113700	234576790	4235	4235	4235	4235	3
545	20241111	113600	234564085	4240	4240	4240	4240	0
546	20241111	113500	234564085	4240	4240	4240	4240	0
547	20241111	113400	234564085	4240	4240	4240	4240	0
548	20241111	113300	234564085	4240	4230	4240	4230	33
549	20241111	113200	234424280	4235	4235	4235	4235	0
550	20241111	113100	234424280	4235	4235	4235	4235	0
551	20241111	113000	234424280	4235	4235	4235	4235	633
552	20241111	112900	231743525	4235	4235	4235	4235	210
553	20241111	112800	230854175	4235	4235	4235	4235	200
554	20241111	112700	230007175	4235	4235	4235	4235	0
555	20241111	112600	230007175	4235	4235	4235	4235	0
556	20241111	112500	230007175	4235	4235	4235	4235	500
557	20241111	112400	227889675	4235	4235	4235	4235	201
558	20241111	112300	227038440	4235	4235	4235	4235	0
559	20241111	112200	227038440	4235	4235	4235	4235	0
560	20241111	112100	227038440	4235	4235	4235	4235	710
561	20241111	112000	224031590	4235	4235	4235	4235	0
562	20241111	111900	224031590	4235	4235	4235	4235	940
563	20241111	111800	220050690	4235	4235	4235	4235	0
564	20241111	111700	220050690	4235	4235	4235	4235	0
565	20241111	111600	220050690	4235	4235	4235	4235	400
566	20241111	111500	218356690	4235	4235	4235	4235	0
567	20241111	111400	218356690	4235	4235	4235	4235	0
568	20241111	111300	218356690	4235	4235	4235	4235	17
569	20241111	111200	218284695	4240	4235	4240	4235	4
570	20241111	111100	218267745	4235	4235	4235	4235	0
571	20241111	111000	218267745	4235	4235	4235	4235	0
572	20241111	110900	218267745	4235	4235	4235	4235	0
573	20241111	110800	218267745	4235	4235	4235	4235	0
574	20241111	110700	218267745	4235	4235	4235	4235	71
575	20241111	110600	217967060	4235	4235	4235	4235	2
576	20241111	110500	217958590	4240	4240	4240	4240	5
577	20241111	110400	217937390	4240	4240	4240	4240	15
578	20241111	110300	217873790	4240	4240	4240	4240	0
579	20241111	110200	217873790	4240	4240	4240	4240	0
580	20241111	110100	217873790	4240	4240	4240	4240	37
581	20241111	110000	217716910	4240	4240	4240	4240	0
582	20241111	105900	217716910	4240	4240	4240	4240	0
583	20241111	105800	217716910	4240	4265	4265	4240	33
584	20241111	105700	217576940	4240	4255	4255	4240	630
585	20241111	105600	214902350	4270	4270	4270	4270	0
586	20241111	105500	214902350	4270	4255	4270	4255	11
587	20241111	105400	214855500	4265	4265	4265	4265	0
588	20241111	105300	214855500	4265	4265	4265	4265	0
589	20241111	105200	214855500	4265	4265	4265	4265	2
590	20241111	105100	214846970	4265	4265	4265	4265	0
591	20241111	105000	214846970	4265	4265	4265	4265	5
592	20241111	104900	214825645	4265	4240	4265	4240	8
593	20241111	104800	214791625	4240	4265	4265	4240	6
594	20241111	104700	214766085	4245	4245	4245	4245	4
595	20241111	104600	214749105	4245	4245	4245	4245	1
596	20241111	104500	214744860	4265	4265	4265	4250	38
597	20241111	104400	214582835	4255	4265	4265	4255	22
598	20241111	104300	214489025	4265	4265	4265	4265	3
599	20241111	104200	214476230	4260	4260	4260	4260	1
600	20241111	104100	214471970	4260	4260	4260	4260	1
601	20241111	104000	214467710	4255	4260	4265	4255	24
602	20241111	103900	214365575	4275	4275	4275	4275	50
603	20241111	103800	214151825	4275	4275	4275	4275	2
604	20241111	103700	214143275	4235	4235	4235	4235	195
605	20241111	103600	213317450	4265	4265	4265	4265	172
606	20241111	103500	212583870	4265	4265	4265	4265	0
607	20241111	103400	212583870	4265	4265	4265	4265	100
608	20241111	103300	212157370	4220	4260	4260	4220	2739
609	20241111	103200	200591990	4230	4230	4230	4230	0
610	20241111	103100	200591990	4230	4235	4235	4230	59
611	20241111	103000	200342415	4265	4265	4265	4265	0
612	20241111	102900	200342415	4265	4265	4265	4265	0
613	20241111	102800	200342415	4265	4265	4265	4265	2
614	20241111	102700	200333885	4235	4235	4235	4235	50
615	20241111	102600	200122135	4235	4235	4235	4235	0
616	20241111	102500	200122135	4235	4235	4235	4235	1000
617	20241111	102400	195887135	4235	4240	4240	4235	15
618	20241111	102300	195823600	4240	4240	4240	4240	50
619	20241111	102200	195611600	4265	4265	4265	4265	0
620	20241111	102100	195611600	4265	4265	4265	4265	0
621	20241111	102000	195611600	4265	4265	4265	4265	2
622	20241111	101900	195603070	4220	4220	4220	4220	0
623	20241111	101800	195603070	4220	4220	4220	4220	0
624	20241111	101700	195603070	4220	4230	4230	4220	4500
625	20241111	101600	176605270	4225	4235	4235	4225	1258
626	20241111	101500	171286215	4230	4265	4265	4230	3860
627	20241111	101400	154951475	4265	4265	4265	4265	2
628	20241111	101300	154942945	4240	4245	4245	4240	4000
629	20241111	101200	137982800	4240	4240	4240	4240	0
630	20241111	101100	137982800	4240	4245	4245	4240	600
631	20241111	101000	135438585	4265	4265	4265	4265	0
632	20241111	100900	135438585	4265	4265	4265	4265	0
633	20241111	100800	135438585	4265	4265	4265	4265	100
634	20241111	100700	135012085	4265	4265	4265	4265	3
635	20241111	100600	134999290	4265	4250	4265	4240	666
636	20241111	100500	132174935	4250	4250	4250	4250	21
637	20241111	100400	132085685	4265	4265	4265	4265	1
638	20241111	100300	132081420	4265	4265	4265	4265	1
639	20241111	100200	132077155	4240	4245	4245	4240	390
640	20241111	100100	130423285	4265	4265	4265	4265	3
641	20241111	100000	130410490	4265	4265	4265	4265	0
642	20241111	095900	130410490	4265	4265	4265	4265	0
643	20241111	095800	130410490	4265	4265	4265	4265	1
644	20241111	095700	130406225	4265	4265	4265	4265	0
645	20241111	095600	130406225	4265	4265	4265	4265	0
646	20241111	095500	130406225	4265	4240	4265	4240	226
647	20241111	095400	129442835	4240	4250	4250	4235	2002
648	20241111	095300	120959375	4250	4250	4250	4250	64
649	20241111	095200	120687375	4255	4260	4260	4255	72
650	20241111	095100	120380730	4265	4265	4265	4265	2
651	20241111	095000	120372200	4295	4295	4295	4295	10
652	20241111	094900	120329250	4295	4280	4295	4280	2
653	20241111	094800	120320675	4280	4245	4280	4245	2448
654	20241111	094700	109881285	4265	4265	4265	4265	12
655	20241111	094600	109830105	4250	4250	4250	4245	79
656	20241111	094500	109494375	4250	4240	4250	4235	314
657	20241111	094400	108164070	4235	4235	4235	4235	100
658	20241111	094300	107740570	4230	4230	4230	4230	0
659	20241111	094200	107740570	4230	4250	4250	4230	218
660	20241111	094100	106815095	4230	4230	4230	4230	100
661	20241111	094000	106392095	4265	4230	4265	4220	735
662	20241111	093900	103285760	4230	4260	4260	4230	2044
663	20241111	093800	94635415	4265	4265	4265	4235	1186
664	20241111	093700	89593750	4265	4265	4265	4265	144
665	20241111	093600	88979590	4265	4280	4280	4265	180
666	20241111	093500	88211070	4300	4285	4300	4275	700
667	20241111	093400	85215440	4280	4285	4285	4280	100
668	20241111	093300	84787435	4280	4275	4280	4275	6317
669	20241111	093200	57757480	4275	4285	4285	4275	482
670	20241111	093100	55694515	4290	4305	4305	4290	1239
671	20241111	093000	50369955	4310	4310	4310	4310	0
672	20241111	092900	50369955	4310	4310	4310	4310	8
673	20241111	092800	50335475	4310	4310	4315	4310	38
674	20241111	092700	50171535	4310	4310	4310	4310	118
675	20241111	092600	49662955	4315	4315	4315	4315	1462
676	20241111	092500	43354425	4315	4315	4315	4315	61
677	20241111	092400	43091210	4315	4320	4320	4315	229
678	20241111	092300	42102605	4320	4330	4330	4320	520
679	20241111	092200	39854210	4335	4330	4335	4330	264
680	20241111	092100	38711085	4335	4340	4345	4335	557
681	20241111	092000	36294580	4345	4355	4355	4345	2332
682	20241111	091900	26149960	4355	4355	4355	4355	103
683	20241111	091800	25701395	4355	4355	4355	4355	0
684	20241111	091700	25701395	4355	4355	4355	4355	29
685	20241111	091600	25575100	4365	4370	4370	4365	104
686	20241111	091500	25121120	4370	4370	4370	4370	1
687	20241111	091400	25116750	4350	4355	4355	4350	1790
688	20241111	091300	17330070	4355	4355	4355	4355	63
689	20241111	091200	17055705	4355	4355	4355	4355	518
690	20241111	091100	14799815	4360	4360	4360	4360	122
691	20241111	091000	14267895	4375	4360	4375	4360	38
692	20241111	090900	14102200	4360	4360	4360	4360	24
693	20241111	090800	13997560	4360	4395	4395	4360	701
694	20241111	090700	10939865	4375	4375	4375	4370	116
695	20241111	090600	10432575	4375	4375	4375	4370	362
696	20241111	090500	8849875	4400	4400	4400	4400	1
697	20241111	090400	8845475	4400	4390	4400	4390	174
698	20241111	090300	8079980	4375	4390	4390	4375	76
699	20241111	090200	7746850	4370	4385	4385	4370	171
700	20241111	090100	6997850	4380	4430	4440	4380	111
701	20241111	090000	6511150	4430	4360	4430	4360	1492