KissMeData/138070/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	201900	413566400	2495	2495	2495	2495	1581
3	20241111	201800	413566400	2495	2495	2495	2495	0
4	20241111	201700	413566400	2495	2495	2495	2495	0
5	20241111	201600	413566400	2495	2495	2495	2495	0
6	20241111	201500	413566400	2495	2495	2495	2495	0
7	20241111	201400	413566400	2495	2495	2495	2495	0
8	20241111	201300	413566400	2495	2495	2495	2495	0
9	20241111	201200	413566400	2495	2495	2495	2495	0
10	20241111	201100	413566400	2495	2495	2495	2495	0
11	20241111	201000	413566400	2495	2495	2495	2495	0
12	20241111	200900	413566400	2495	2495	2495	2495	0
13	20241111	200800	413566400	2495	2495	2495	2495	0
14	20241111	200700	413566400	2495	2495	2495	2495	0
15	20241111	200600	413566400	2495	2495	2495	2495	0
16	20241111	200500	413566400	2495	2495	2495	2495	0
17	20241111	200400	413566400	2495	2495	2495	2495	0
18	20241111	200300	413566400	2495	2495	2495	2495	0
19	20241111	200200	413566400	2495	2495	2495	2495	0
20	20241111	200100	413566400	2495	2495	2495	2495	0
21	20241111	200000	413566400	2495	2495	2495	2495	0
22	20241111	195900	413566400	2495	2495	2495	2495	0
23	20241111	195800	413566400	2495	2495	2495	2495	0
24	20241111	195700	413566400	2495	2495	2495	2495	0
25	20241111	195600	413566400	2495	2495	2495	2495	0
26	20241111	195500	413566400	2495	2495	2495	2495	0
27	20241111	195400	413566400	2495	2495	2495	2495	0
28	20241111	195300	413566400	2495	2495	2495	2495	0
29	20241111	195200	413566400	2495	2495	2495	2495	0
30	20241111	195100	413566400	2495	2495	2495	2495	0
31	20241111	195000	413566400	2495	2495	2495	2495	0
32	20241111	194900	413566400	2495	2495	2495	2495	1581
33	20241111	194800	413566400	2495	2495	2495	2495	0
34	20241111	194700	413566400	2495	2495	2495	2495	0
35	20241111	194600	413566400	2495	2495	2495	2495	0
36	20241111	194500	413566400	2495	2495	2495	2495	0
37	20241111	194400	413566400	2495	2495	2495	2495	0
38	20241111	194300	413566400	2495	2495	2495	2495	0
39	20241111	194200	413566400	2495	2495	2495	2495	0
40	20241111	194100	413566400	2495	2495	2495	2495	0
41	20241111	194000	413566400	2495	2495	2495	2495	0
42	20241111	193900	413566400	2495	2495	2495	2495	0
43	20241111	193800	413566400	2495	2495	2495	2495	0
44	20241111	193700	413566400	2495	2495	2495	2495	0
45	20241111	193600	413566400	2495	2495	2495	2495	0
46	20241111	193500	413566400	2495	2495	2495	2495	0
47	20241111	193400	413566400	2495	2495	2495	2495	0
48	20241111	193300	413566400	2495	2495	2495	2495	0
49	20241111	193200	413566400	2495	2495	2495	2495	0
50	20241111	193100	413566400	2495	2495	2495	2495	0
51	20241111	193000	413566400	2495	2495	2495	2495	0
52	20241111	192900	413566400	2495	2495	2495	2495	0
53	20241111	192800	413566400	2495	2495	2495	2495	0
54	20241111	192700	413566400	2495	2495	2495	2495	0
55	20241111	192600	413566400	2495	2495	2495	2495	0
56	20241111	192500	413566400	2495	2495	2495	2495	0
57	20241111	192400	413566400	2495	2495	2495	2495	0
58	20241111	192300	413566400	2495	2495	2495	2495	0
59	20241111	192200	413566400	2495	2495	2495	2495	0
60	20241111	192100	413566400	2495	2495	2495	2495	0
61	20241111	192000	413566400	2495	2495	2495	2495	0
62	20241111	191900	413566400	2495	2495	2495	2495	1581
63	20241111	191800	413566400	2495	2495	2495	2495	0
64	20241111	191700	413566400	2495	2495	2495	2495	0
65	20241111	191600	413566400	2495	2495	2495	2495	0
66	20241111	191500	413566400	2495	2495	2495	2495	0
67	20241111	191400	413566400	2495	2495	2495	2495	0
68	20241111	191300	413566400	2495	2495	2495	2495	0
69	20241111	191200	413566400	2495	2495	2495	2495	0
70	20241111	191100	413566400	2495	2495	2495	2495	0
71	20241111	191000	413566400	2495	2495	2495	2495	0
72	20241111	190900	413566400	2495	2495	2495	2495	0
73	20241111	190800	413566400	2495	2495	2495	2495	0
74	20241111	190700	413566400	2495	2495	2495	2495	0
75	20241111	190600	413566400	2495	2495	2495	2495	0
76	20241111	190500	413566400	2495	2495	2495	2495	0
77	20241111	190400	413566400	2495	2495	2495	2495	0
78	20241111	190300	413566400	2495	2495	2495	2495	0
79	20241111	190200	413566400	2495	2495	2495	2495	0
80	20241111	190100	413566400	2495	2495	2495	2495	0
81	20241111	190000	413566400	2495	2495	2495	2495	0
82	20241111	185900	413566400	2495	2495	2495	2495	0
83	20241111	185800	413566400	2495	2495	2495	2495	0
84	20241111	185700	413566400	2495	2495	2495	2495	0
85	20241111	185600	413566400	2495	2495	2495	2495	0
86	20241111	185500	413566400	2495	2495	2495	2495	0
87	20241111	185400	413566400	2495	2495	2495	2495	0
88	20241111	185300	413566400	2495	2495	2495	2495	0
89	20241111	185200	413566400	2495	2495	2495	2495	0
90	20241111	185100	413566400	2495	2495	2495	2495	0
91	20241111	185000	413566400	2495	2495	2495	2495	0
92	20241111	184900	413566400	2495	2495	2495	2495	1581
93	20241111	184800	413566400	2495	2495	2495	2495	0
94	20241111	184700	413566400	2495	2495	2495	2495	0
95	20241111	184600	413566400	2495	2495	2495	2495	0
96	20241111	184500	413566400	2495	2495	2495	2495	0
97	20241111	184400	413566400	2495	2495	2495	2495	0
98	20241111	184300	413566400	2495	2495	2495	2495	0
99	20241111	184200	413566400	2495	2495	2495	2495	0
100	20241111	184100	413566400	2495	2495	2495	2495	0
101	20241111	184000	413566400	2495	2495	2495	2495	0
102	20241111	183900	413566400	2495	2495	2495	2495	0
103	20241111	183800	413566400	2495	2495	2495	2495	0
104	20241111	183700	413566400	2495	2495	2495	2495	0
105	20241111	183600	413566400	2495	2495	2495	2495	0
106	20241111	183500	413566400	2495	2495	2495	2495	0
107	20241111	183400	413566400	2495	2495	2495	2495	0
108	20241111	183300	413566400	2495	2495	2495	2495	0
109	20241111	183200	413566400	2495	2495	2495	2495	0
110	20241111	183100	413566400	2495	2495	2495	2495	0
111	20241111	183000	413566400	2495	2495	2495	2495	0
112	20241111	182900	413566400	2495	2495	2495	2495	0
113	20241111	182800	413566400	2495	2495	2495	2495	0
114	20241111	182700	413566400	2495	2495	2495	2495	0
115	20241111	182600	413566400	2495	2495	2495	2495	0
116	20241111	182500	413566400	2495	2495	2495	2495	0
117	20241111	182400	413566400	2495	2495	2495	2495	0
118	20241111	182300	413566400	2495	2495	2495	2495	0
119	20241111	182200	413566400	2495	2495	2495	2495	0
120	20241111	182100	413566400	2495	2495	2495	2495	0
121	20241111	182000	413566400	2495	2495	2495	2495	0
122	20241111	181900	413566400	2495	2495	2495	2495	1581
123	20241111	181800	413566400	2495	2495	2495	2495	0
124	20241111	181700	413566400	2495	2495	2495	2495	0
125	20241111	181600	413566400	2495	2495	2495	2495	0
126	20241111	181500	413566400	2495	2495	2495	2495	0
127	20241111	181400	413566400	2495	2495	2495	2495	0
128	20241111	181300	413566400	2495	2495	2495	2495	0
129	20241111	181200	413566400	2495	2495	2495	2495	0
130	20241111	181100	413566400	2495	2495	2495	2495	0
131	20241111	181000	413566400	2495	2495	2495	2495	0
132	20241111	180900	413566400	2495	2495	2495	2495	0
133	20241111	180800	413566400	2495	2495	2495	2495	0
134	20241111	180700	413566400	2495	2495	2495	2495	0
135	20241111	180600	413566400	2495	2495	2495	2495	0
136	20241111	180500	413566400	2495	2495	2495	2495	0
137	20241111	180400	413566400	2495	2495	2495	2495	0
138	20241111	180300	413566400	2495	2495	2495	2495	0
139	20241111	180200	413566400	2495	2495	2495	2495	0
140	20241111	180100	413566400	2495	2495	2495	2495	0
141	20241111	180000	413566400	2495	2495	2495	2495	0
142	20241111	175900	413566400	2495	2495	2495	2495	0
143	20241111	175800	413566400	2495	2495	2495	2495	0
144	20241111	175700	413566400	2495	2495	2495	2495	0
145	20241111	175600	413566400	2495	2495	2495	2495	0
146	20241111	175500	413566400	2495	2495	2495	2495	0
147	20241111	175400	413566400	2495	2495	2495	2495	0
148	20241111	175300	413566400	2495	2495	2495	2495	0
149	20241111	175200	413566400	2495	2495	2495	2495	0
150	20241111	175100	413566400	2495	2495	2495	2495	0
151	20241111	175000	413566400	2495	2495	2495	2495	0
152	20241111	174900	413566400	2495	2495	2495	2495	1581
153	20241111	174800	413566400	2495	2495	2495	2495	0
154	20241111	174700	413566400	2495	2495	2495	2495	0
155	20241111	174600	413566400	2495	2495	2495	2495	0
156	20241111	174500	413566400	2495	2495	2495	2495	0
157	20241111	174400	413566400	2495	2495	2495	2495	0
158	20241111	174300	413566400	2495	2495	2495	2495	0
159	20241111	174200	413566400	2495	2495	2495	2495	0
160	20241111	174100	413566400	2495	2495	2495	2495	0
161	20241111	174000	413566400	2495	2495	2495	2495	0
162	20241111	173900	413566400	2495	2495	2495	2495	0
163	20241111	173800	413566400	2495	2495	2495	2495	0
164	20241111	173700	413566400	2495	2495	2495	2495	0
165	20241111	173600	413566400	2495	2495	2495	2495	0
166	20241111	173500	413566400	2495	2495	2495	2495	0
167	20241111	173400	413566400	2495	2495	2495	2495	0
168	20241111	173300	413566400	2495	2495	2495	2495	0
169	20241111	173200	413566400	2495	2495	2495	2495	0
170	20241111	173100	413566400	2495	2495	2495	2495	0
171	20241111	173000	413566400	2495	2495	2495	2495	0
172	20241111	172900	413566400	2495	2495	2495	2495	0
173	20241111	172800	413566400	2495	2495	2495	2495	0
174	20241111	172700	413566400	2495	2495	2495	2495	0
175	20241111	172600	413566400	2495	2495	2495	2495	0
176	20241111	172500	413566400	2495	2495	2495	2495	0
177	20241111	172400	413566400	2495	2495	2495	2495	0
178	20241111	172300	413566400	2495	2495	2495	2495	0
179	20241111	172200	413566400	2495	2495	2495	2495	0
180	20241111	172100	413566400	2495	2495	2495	2495	0
181	20241111	172000	413566400	2495	2495	2495	2495	0
182	20241111	171900	413566400	2495	2495	2495	2495	1581
183	20241111	171800	413566400	2495	2495	2495	2495	0
184	20241111	171700	413566400	2495	2495	2495	2495	0
185	20241111	171600	413566400	2495	2495	2495	2495	0
186	20241111	171500	413566400	2495	2495	2495	2495	0
187	20241111	171400	413566400	2495	2495	2495	2495	0
188	20241111	171300	413566400	2495	2495	2495	2495	0
189	20241111	171200	413566400	2495	2495	2495	2495	0
190	20241111	171100	413566400	2495	2495	2495	2495	0
191	20241111	171000	413566400	2495	2495	2495	2495	0
192	20241111	170900	413566400	2495	2495	2495	2495	0
193	20241111	170800	413566400	2495	2495	2495	2495	0
194	20241111	170700	413566400	2495	2495	2495	2495	0
195	20241111	170600	413566400	2495	2495	2495	2495	0
196	20241111	170500	413566400	2495	2495	2495	2495	0
197	20241111	170400	413566400	2495	2495	2495	2495	0
198	20241111	170300	413566400	2495	2495	2495	2495	0
199	20241111	170200	413566400	2495	2495	2495	2495	0
200	20241111	170100	413566400	2495	2495	2495	2495	0
201	20241111	170000	413566400	2495	2495	2495	2495	0
202	20241111	165900	413566400	2495	2495	2495	2495	0
203	20241111	165800	413566400	2495	2495	2495	2495	0
204	20241111	165700	413566400	2495	2495	2495	2495	0
205	20241111	165600	413566400	2495	2495	2495	2495	0
206	20241111	165500	413566400	2495	2495	2495	2495	0
207	20241111	165400	413566400	2495	2495	2495	2495	0
208	20241111	165300	413566400	2495	2495	2495	2495	0
209	20241111	165200	413566400	2495	2495	2495	2495	0
210	20241111	165100	413566400	2495	2495	2495	2495	0
211	20241111	165000	413566400	2495	2495	2495	2495	0
212	20241111	164900	413566400	2495	2495	2495	2495	1581
213	20241111	164800	413566400	2495	2495	2495	2495	0
214	20241111	164700	413566400	2495	2495	2495	2495	0
215	20241111	164600	413566400	2495	2495	2495	2495	0
216	20241111	164500	413566400	2495	2495	2495	2495	0
217	20241111	164400	413566400	2495	2495	2495	2495	0
218	20241111	164300	413566400	2495	2495	2495	2495	0
219	20241111	164200	413566400	2495	2495	2495	2495	0
220	20241111	164100	413566400	2495	2495	2495	2495	0
221	20241111	164000	413566400	2495	2495	2495	2495	0
222	20241111	163900	413566400	2495	2495	2495	2495	0
223	20241111	163800	413566400	2495	2495	2495	2495	0
224	20241111	163700	413566400	2495	2495	2495	2495	0
225	20241111	163600	413566400	2495	2495	2495	2495	0
226	20241111	163500	413566400	2495	2495	2495	2495	0
227	20241111	163400	413566400	2495	2495	2495	2495	0
228	20241111	163300	413566400	2495	2495	2495	2495	0
229	20241111	163200	413566400	2495	2495	2495	2495	0
230	20241111	163100	413566400	2495	2495	2495	2495	0
231	20241111	163000	413566400	2495	2495	2495	2495	0
232	20241111	162900	413566400	2495	2495	2495	2495	0
233	20241111	162800	413566400	2495	2495	2495	2495	0
234	20241111	162700	413566400	2495	2495	2495	2495	0
235	20241111	162600	413566400	2495	2495	2495	2495	0
236	20241111	162500	413566400	2495	2495	2495	2495	0
237	20241111	162400	413566400	2495	2495	2495	2495	0
238	20241111	162300	413566400	2495	2495	2495	2495	0
239	20241111	162200	413566400	2495	2495	2495	2495	0
240	20241111	162100	413566400	2495	2495	2495	2495	0
241	20241111	162000	413566400	2495	2495	2495	2495	0
242	20241111	161900	413566400	2495	2495	2495	2495	1581
243	20241111	161800	413566400	2495	2495	2495	2495	0
244	20241111	161700	413566400	2495	2495	2495	2495	0
245	20241111	161600	413566400	2495	2495	2495	2495	0
246	20241111	161500	413566400	2495	2495	2495	2495	0
247	20241111	161400	413566400	2495	2495	2495	2495	0
248	20241111	161300	413566400	2495	2495	2495	2495	0
249	20241111	161200	413566400	2495	2495	2495	2495	0
250	20241111	161100	413566400	2495	2495	2495	2495	0
251	20241111	161000	413566400	2495	2495	2495	2495	0
252	20241111	160900	413566400	2495	2495	2495	2495	0
253	20241111	160800	413566400	2495	2495	2495	2495	0
254	20241111	160700	413566400	2495	2495	2495	2495	0
255	20241111	160600	413566400	2495	2495	2495	2495	0
256	20241111	160500	413566400	2495	2495	2495	2495	0
257	20241111	160400	413566400	2495	2495	2495	2495	0
258	20241111	160300	413566400	2495	2495	2495	2495	0
259	20241111	160200	413566400	2495	2495	2495	2495	0
260	20241111	160100	413566400	2495	2495	2495	2495	0
261	20241111	160000	413566400	2495	2495	2495	2495	0
262	20241111	155900	413566400	2495	2495	2495	2495	0
263	20241111	155800	413566400	2495	2495	2495	2495	0
264	20241111	155700	413566400	2495	2495	2495	2495	0
265	20241111	155600	413566400	2495	2495	2495	2495	0
266	20241111	155500	413566400	2495	2495	2495	2495	0
267	20241111	155400	413566400	2495	2495	2495	2495	0
268	20241111	155300	413566400	2495	2495	2495	2495	0
269	20241111	155200	413566400	2495	2495	2495	2495	0
270	20241111	155100	413566400	2495	2495	2495	2495	0
271	20241111	155000	413566400	2495	2495	2495	2495	0
272	20241111	154900	413566400	2495	2495	2495	2495	1581
273	20241111	154800	413566400	2495	2495	2495	2495	0
274	20241111	154700	413566400	2495	2495	2495	2495	0
275	20241111	154600	413566400	2495	2495	2495	2495	0
276	20241111	154500	413566400	2495	2495	2495	2495	0
277	20241111	154400	413566400	2495	2495	2495	2495	0
278	20241111	154300	413566400	2495	2495	2495	2495	0
279	20241111	154200	413566400	2495	2495	2495	2495	0
280	20241111	154100	413566400	2495	2495	2495	2495	0
281	20241111	154000	413566400	2495	2495	2495	2495	0
282	20241111	153900	413566400	2495	2495	2495	2495	0
283	20241111	153800	413566400	2495	2495	2495	2495	0
284	20241111	153700	413566400	2495	2495	2495	2495	0
285	20241111	153600	413566400	2495	2495	2495	2495	0
286	20241111	153500	413566400	2495	2495	2495	2495	0
287	20241111	153400	413566400	2495	2495	2495	2495	0
288	20241111	153300	413566400	2495	2495	2495	2495	0
289	20241111	153200	413566400	2495	2495	2495	2495	0
290	20241111	153100	413566400	2495	2495	2495	2495	0
291	20241111	153000	413566400	2495	2495	2495	2495	1581
292	20241111	152900	409621805	2495	2495	2495	2495	0
293	20241111	152800	409621805	2495	2495	2495	2495	0
294	20241111	152700	409621805	2495	2495	2495	2495	0
295	20241111	152600	409621805	2495	2495	2495	2495	0
296	20241111	152500	409621805	2495	2495	2495	2495	0
297	20241111	152400	409621805	2495	2495	2495	2495	0
298	20241111	152300	409621805	2495	2495	2495	2495	0
299	20241111	152200	409621805	2495	2495	2495	2495	0
300	20241111	152100	409621805	2495	2495	2495	2495	0
301	20241111	152000	409621805	2495	2495	2495	2495	0
302	20241111	151900	409621805	2495	2495	2495	2495	224
303	20241111	151800	409062925	2495	2500	2500	2495	921
304	20241111	151700	406763830	2500	2495	2525	2495	3832
305	20241111	151600	397123880	2495	2495	2495	2495	10
306	20241111	151500	397098930	2490	2505	2505	2490	5253
307	20241111	151400	383981570	2510	2515	2515	2510	2370
308	20241111	151300	378027050	2530	2515	2530	2515	1552
309	20241111	151200	374101210	2530	2510	2530	2510	3567
310	20241111	151100	365079740	2510	2490	2510	2490	3394
311	20241111	151000	356609605	2510	2470	2510	2470	568
312	20241111	150900	355189890	2480	2480	2480	2480	0
313	20241111	150800	355189890	2480	2480	2480	2480	0
314	20241111	150700	355189890	2480	2480	2480	2480	0
315	20241111	150600	355189890	2480	2480	2480	2480	500
316	20241111	150500	353949890	2480	2470	2480	2470	2299
317	20241111	150400	348262365	2465	2465	2465	2465	0
318	20241111	150300	348262365	2465	2465	2465	2465	0
319	20241111	150200	348262365	2465	2465	2465	2465	0
320	20241111	150100	348262365	2465	2475	2475	2465	1187
321	20241111	150000	345331540	2460	2465	2465	2460	3000
322	20241111	145900	337948385	2465	2475	2475	2460	2986
323	20241111	145800	330579230	2480	2480	2480	2480	0
324	20241111	145700	330579230	2480	2480	2480	2480	10
325	20241111	145600	330554430	2470	2470	2470	2470	0
326	20241111	145500	330554430	2470	2480	2480	2470	605
327	20241111	145400	329059030	2480	2480	2480	2480	0
328	20241111	145300	329059030	2480	2480	2480	2480	40
329	20241111	145200	328959830	2480	2485	2485	2480	300
330	20241111	145100	328215650	2485	2485	2485	2485	57
331	20241111	145000	328074005	2480	2480	2480	2480	0
332	20241111	144900	328074005	2480	2485	2485	2480	444
333	20241111	144800	326970670	2485	2485	2485	2485	0
334	20241111	144700	326970670	2485	2485	2485	2485	0
335	20241111	144600	326970670	2485	2485	2485	2485	0
336	20241111	144500	326970670	2485	2485	2485	2485	100
337	20241111	144400	326722170	2495	2495	2495	2495	0
338	20241111	144300	326722170	2495	2475	2495	2475	198
339	20241111	144200	326230875	2480	2480	2480	2480	2
340	20241111	144100	326225915	2495	2495	2495	2495	0
341	20241111	144000	326225915	2495	2485	2495	2485	500
342	20241111	143900	324980455	2480	2480	2480	2480	0
343	20241111	143800	324980455	2480	2480	2480	2480	0
344	20241111	143700	324980455	2480	2480	2480	2480	900
345	20241111	143600	322748455	2480	2480	2480	2480	0
346	20241111	143500	322748455	2480	2480	2480	2480	0
347	20241111	143400	322748455	2480	2480	2480	2480	0
348	20241111	143300	322748455	2480	2480	2480	2480	0
349	20241111	143200	322748455	2480	2480	2480	2480	0
350	20241111	143100	322748455	2480	2470	2480	2470	781
351	20241111	143000	320819375	2480	2480	2480	2480	0
352	20241111	142900	320819375	2480	2480	2480	2480	20
353	20241111	142800	320769775	2480	2480	2480	2480	0
354	20241111	142700	320769775	2480	2480	2480	2470	3070
355	20241111	142600	313186175	2480	2480	2480	2480	10
356	20241111	142500	313161375	2480	2480	2480	2480	10
357	20241111	142400	313136575	2480	2480	2480	2480	0
358	20241111	142300	313136575	2480	2480	2480	2480	60
359	20241111	142200	312987775	2480	2480	2480	2480	150
360	20241111	142100	312615775	2470	2480	2480	2470	25
361	20241111	142000	312554005	2480	2480	2480	2480	1
362	20241111	141900	312551525	2480	2480	2480	2480	0
363	20241111	141800	312551525	2480	2480	2480	2480	0
364	20241111	141700	312551525	2480	2480	2480	2480	0
365	20241111	141600	312551525	2480	2480	2480	2480	0
366	20241111	141500	312551525	2480	2480	2480	2480	0
367	20241111	141400	312551525	2480	2480	2480	2480	217
368	20241111	141300	312013365	2465	2465	2465	2465	0
369	20241111	141200	312013365	2465	2465	2465	2465	10
370	20241111	141100	311988715	2460	2460	2460	2460	0
371	20241111	141000	311988715	2460	2460	2460	2460	0
372	20241111	140900	311988715	2460	2460	2460	2460	0
373	20241111	140800	311988715	2460	2460	2460	2460	0
374	20241111	140700	311988715	2460	2460	2460	2460	0
375	20241111	140600	311988715	2460	2460	2460	2460	0
376	20241111	140500	311988715	2460	2460	2460	2460	0
377	20241111	140400	311988715	2460	2460	2460	2460	0
378	20241111	140300	311988715	2460	2460	2460	2460	0
379	20241111	140200	311988715	2460	2460	2460	2460	0
380	20241111	140100	311988715	2460	2460	2460	2460	0
381	20241111	140000	311988715	2460	2460	2460	2460	19
382	20241111	135900	311941975	2460	2465	2465	2460	3230
383	20241111	135800	303991395	2465	2465	2465	2465	0
384	20241111	135700	303991395	2465	2465	2465	2465	0
385	20241111	135600	303991395	2465	2465	2465	2465	10
386	20241111	135500	303966745	2465	2465	2465	2465	0
387	20241111	135400	303966745	2465	2465	2465	2465	0
388	20241111	135300	303966745	2465	2465	2465	2465	0
389	20241111	135200	303966745	2465	2465	2465	2465	0
390	20241111	135100	303966745	2465	2465	2465	2465	0
391	20241111	135000	303966745	2465	2465	2465	2465	0
392	20241111	134900	303966745	2465	2465	2465	2465	0
393	20241111	134800	303966745	2465	2465	2465	2465	0
394	20241111	134700	303966745	2465	2465	2465	2465	0
395	20241111	134600	303966745	2465	2465	2465	2465	0
396	20241111	134500	303966745	2465	2465	2465	2465	0
397	20241111	134400	303966745	2465	2475	2475	2465	2000
398	20241111	134300	299022375	2480	2480	2480	2480	294
399	20241111	134200	298293255	2480	2480	2480	2480	0
400	20241111	134100	298293255	2480	2480	2480	2480	0
401	20241111	134000	298293255	2480	2480	2480	2480	1
402	20241111	133900	298290775	2480	2480	2480	2480	0
403	20241111	133800	298290775	2480	2480	2480	2480	0
404	20241111	133700	298290775	2480	2480	2480	2480	55
405	20241111	133600	298154375	2480	2480	2480	2480	0
406	20241111	133500	298154375	2480	2480	2480	2480	0
407	20241111	133400	298154375	2480	2480	2480	2480	9
408	20241111	133300	298132055	2480	2480	2480	2480	269
409	20241111	133200	297464935	2480	2480	2480	2480	20
410	20241111	133100	297415335	2480	2480	2480	2480	0
411	20241111	133000	297415335	2480	2480	2480	2480	0
412	20241111	132900	297415335	2480	2480	2480	2480	12
413	20241111	132800	297385575	2480	2480	2480	2480	1
414	20241111	132700	297383095	2475	2475	2475	2475	1124
415	20241111	132600	294601195	2475	2475	2475	2475	1
416	20241111	132500	294598720	2470	2470	2470	2470	85
417	20241111	132400	294388770	2470	2470	2470	2470	20
418	20241111	132300	294339370	2470	2470	2470	2470	0
419	20241111	132200	294339370	2470	2470	2470	2470	0
420	20241111	132100	294339370	2470	2470	2470	2470	0
421	20241111	132000	294339370	2470	2470	2470	2470	0
422	20241111	131900	294339370	2470	2470	2470	2470	0
423	20241111	131800	294339370	2470	2470	2470	2470	60
424	20241111	131700	294191170	2470	2470	2470	2470	55
425	20241111	131600	294055320	2475	2475	2475	2475	0
426	20241111	131500	294055320	2475	2475	2475	2475	0
427	20241111	131400	294055320	2475	2475	2475	2475	0
428	20241111	131300	294055320	2475	2470	2475	2470	730
429	20241111	131200	292252215	2470	2470	2470	2470	0
430	20241111	131100	292252215	2470	2470	2470	2470	11
431	20241111	131000	292225045	2465	2465	2465	2465	412
432	20241111	130900	291209465	2465	2465	2465	2465	0
433	20241111	130800	291209465	2465	2465	2465	2465	0
434	20241111	130700	291209465	2465	2465	2465	2465	0
435	20241111	130600	291209465	2465	2465	2465	2465	1
436	20241111	130500	291207000	2460	2460	2460	2460	0
437	20241111	130400	291207000	2460	2460	2460	2460	450
438	20241111	130300	290100000	2460	2460	2460	2460	8
439	20241111	130200	290080320	2460	2460	2460	2460	0
440	20241111	130100	290080320	2460	2460	2460	2460	149
441	20241111	130000	289713780	2465	2465	2465	2465	1
442	20241111	125900	289711315	2465	2465	2465	2465	0
443	20241111	125800	289711315	2465	2465	2465	2465	33
444	20241111	125700	289629970	2470	2470	2470	2470	0
445	20241111	125600	289629970	2470	2470	2470	2470	50
446	20241111	125500	289506470	2470	2470	2470	2470	1
447	20241111	125400	289504000	2465	2465	2465	2465	0
448	20241111	125300	289504000	2465	2465	2465	2465	0
449	20241111	125200	289504000	2465	2465	2465	2465	0
450	20241111	125100	289504000	2465	2465	2465	2465	0
451	20241111	125000	289504000	2465	2465	2465	2465	16
452	20241111	124900	289464560	2465	2465	2465	2465	0
453	20241111	124800	289464560	2465	2465	2465	2465	0
454	20241111	124700	289464560	2465	2465	2465	2465	0
455	20241111	124600	289464560	2465	2465	2465	2465	14
456	20241111	124500	289430050	2465	2465	2465	2465	0
457	20241111	124400	289430050	2465	2465	2465	2465	0
458	20241111	124300	289430050	2465	2465	2465	2465	0
459	20241111	124200	289430050	2465	2465	2465	2465	0
460	20241111	124100	289430050	2465	2465	2465	2465	220
461	20241111	124000	288887750	2470	2470	2470	2470	0
462	20241111	123900	288887750	2470	2470	2470	2470	0
463	20241111	123800	288887750	2470	2470	2470	2470	0
464	20241111	123700	288887750	2470	2470	2470	2470	1
465	20241111	123600	288885280	2465	2465	2465	2465	0
466	20241111	123500	288885280	2465	2465	2465	2465	0
467	20241111	123400	288885280	2465	2465	2465	2465	0
468	20241111	123300	288885280	2465	2465	2465	2465	0
469	20241111	123200	288885280	2465	2465	2465	2465	0
470	20241111	123100	288885280	2465	2465	2465	2465	0
471	20241111	123000	288885280	2465	2465	2465	2465	83
472	20241111	122900	288680685	2465	2465	2465	2465	136
473	20241111	122800	288345445	2460	2460	2460	2460	33
474	20241111	122700	288264265	2460	2460	2460	2460	24
475	20241111	122600	288205225	2460	2460	2460	2460	0
476	20241111	122500	288205225	2460	2460	2460	2460	6
477	20241111	122400	288190465	2460	2460	2460	2460	32
478	20241111	122300	288111745	2460	2460	2460	2460	0
479	20241111	122200	288111745	2460	2460	2460	2460	28
480	20241111	122100	288042865	2460	2460	2460	2460	0
481	20241111	122000	288042865	2460	2460	2460	2460	0
482	20241111	121900	288042865	2460	2460	2460	2460	0
483	20241111	121800	288042865	2460	2460	2460	2460	0
484	20241111	121700	288042865	2460	2460	2460	2460	0
485	20241111	121600	288042865	2460	2460	2460	2460	1
486	20241111	121500	288040405	2440	2440	2440	2440	0
487	20241111	121400	288040405	2440	2440	2440	2440	0
488	20241111	121300	288040405	2440	2440	2440	2440	500
489	20241111	121200	286820405	2440	2445	2445	2440	255
490	20241111	121100	286197200	2440	2440	2440	2440	0
491	20241111	121000	286197200	2440	2440	2440	2440	0
492	20241111	120900	286197200	2440	2440	2440	2440	0
493	20241111	120800	286197200	2440	2440	2440	2440	0
494	20241111	120700	286197200	2440	2440	2440	2440	38
495	20241111	120600	286104480	2440	2455	2455	2440	118
496	20241111	120500	285816410	2455	2445	2455	2440	683
497	20241111	120400	284146465	2445	2450	2450	2445	2423
498	20241111	120300	278215345	2450	2450	2450	2450	0
499	20241111	120200	278215345	2450	2450	2450	2450	0
500	20241111	120100	278215345	2450	2450	2450	2450	400
501	20241111	120000	277235345	2450	2450	2450	2450	0
502	20241111	115900	277235345	2450	2450	2450	2450	0
503	20241111	115800	277235345	2450	2450	2450	2450	104
504	20241111	115700	276980545	2450	2450	2450	2450	0
505	20241111	115600	276980545	2450	2450	2450	2450	123
506	20241111	115500	276679195	2450	2455	2455	2450	2511
507	20241111	115400	270517695	2460	2460	2460	2460	50
508	20241111	115300	270394695	2460	2460	2460	2460	75
509	20241111	115200	270210195	2460	2460	2460	2460	160
510	20241111	115100	269816595	2460	2460	2460	2455	1425
511	20241111	115000	266311160	2465	2465	2465	2465	793
512	20241111	114900	264356415	2465	2465	2465	2465	0
513	20241111	114800	264356415	2465	2465	2465	2465	0
514	20241111	114700	264356415	2465	2465	2465	2465	0
515	20241111	114600	264356415	2465	2465	2465	2465	0
516	20241111	114500	264356415	2465	2465	2465	2465	0
517	20241111	114400	264356415	2465	2465	2465	2465	500
518	20241111	114300	263123915	2465	2465	2465	2465	0
519	20241111	114200	263123915	2465	2465	2465	2465	3
520	20241111	114100	263116520	2465	2465	2465	2465	89
521	20241111	114000	262897135	2470	2470	2470	2470	0
522	20241111	113900	262897135	2470	2470	2470	2470	0
523	20241111	113800	262897135	2470	2470	2470	2470	0
524	20241111	113700	262897135	2470	2470	2470	2470	0
525	20241111	113600	262897135	2470	2470	2470	2470	13
526	20241111	113500	262865025	2475	2475	2475	2475	1
527	20241111	113400	262862550	2465	2465	2465	2465	55
528	20241111	113300	262726975	2475	2475	2475	2475	0
529	20241111	113200	262726975	2475	2475	2475	2475	1
530	20241111	113100	262724500	2465	2465	2465	2465	0
531	20241111	113000	262724500	2465	2465	2465	2465	0
532	20241111	112900	262724500	2465	2465	2465	2465	1057
533	20241111	112800	260118995	2465	2465	2465	2465	0
534	20241111	112700	260118995	2465	2465	2465	2465	0
535	20241111	112600	260118995	2465	2465	2465	2465	0
536	20241111	112500	260118995	2465	2465	2465	2465	0
537	20241111	112400	260118995	2465	2465	2465	2465	40
538	20241111	112300	260020395	2465	2465	2465	2465	0
539	20241111	112200	260020395	2465	2465	2465	2465	39
540	20241111	112100	259924260	2465	2470	2470	2465	1111
541	20241111	112000	257181735	2470	2470	2470	2470	433
542	20241111	111900	256112225	2470	2470	2470	2470	100
543	20241111	111800	255865225	2475	2475	2475	2475	1
544	20241111	111700	255862750	2470	2470	2470	2470	198
545	20241111	111600	255373690	2470	2470	2470	2470	0
546	20241111	111500	255373690	2470	2470	2470	2470	60
547	20241111	111400	255225490	2470	2470	2470	2470	500
548	20241111	111300	253990490	2475	2475	2475	2475	38
549	20241111	111200	253896440	2475	2480	2480	2475	597
550	20241111	111100	252418860	2475	2475	2475	2475	0
551	20241111	111000	252418860	2475	2480	2480	2475	27
552	20241111	110900	252352030	2480	2480	2480	2480	0
553	20241111	110800	252352030	2480	2480	2480	2480	0
554	20241111	110700	252352030	2480	2480	2480	2480	0
555	20241111	110600	252352030	2480	2480	2480	2480	0
556	20241111	110500	252352030	2480	2480	2480	2480	0
557	20241111	110400	252352030	2480	2480	2480	2480	0
558	20241111	110300	252352030	2480	2480	2480	2480	0
559	20241111	110200	252352030	2480	2480	2480	2480	0
560	20241111	110100	252352030	2480	2480	2480	2480	0
561	20241111	110000	252352030	2480	2480	2480	2480	1
562	20241111	105900	252349550	2480	2480	2480	2480	11
563	20241111	105800	252322270	2475	2475	2475	2475	55
564	20241111	105700	252186145	2475	2475	2475	2475	0
565	20241111	105600	252186145	2475	2475	2475	2475	0
566	20241111	105500	252186145	2475	2475	2475	2475	373
567	20241111	105400	251262970	2475	2475	2475	2475	50
568	20241111	105300	251139220	2475	2475	2475	2475	0
569	20241111	105200	251139220	2475	2475	2475	2475	500
570	20241111	105100	249901720	2475	2480	2480	2475	24
571	20241111	105000	249842215	2490	2490	2490	2490	0
572	20241111	104900	249842215	2490	2490	2490	2490	2
573	20241111	104800	249837235	2480	2480	2480	2480	3
574	20241111	104700	249829795	2480	2480	2480	2480	0
575	20241111	104600	249829795	2480	2480	2480	2480	0
576	20241111	104500	249829795	2480	2480	2480	2480	0
577	20241111	104400	249829795	2480	2480	2480	2480	32
578	20241111	104300	249750435	2480	2480	2480	2480	0
579	20241111	104200	249750435	2480	2480	2480	2480	5
580	20241111	104100	249738035	2480	2480	2480	2480	0
581	20241111	104000	249738035	2480	2480	2480	2480	0
582	20241111	103900	249738035	2480	2480	2480	2480	0
583	20241111	103800	249738035	2480	2475	2480	2475	519
584	20241111	103700	248453415	2475	2475	2475	2470	36
585	20241111	103600	248364375	2475	2475	2475	2475	1317
586	20241111	103500	245104800	2475	2480	2480	2475	52
587	20241111	103400	244975960	2480	2480	2480	2480	0
588	20241111	103300	244975960	2480	2480	2480	2480	0
589	20241111	103200	244975960	2480	2480	2480	2480	0
590	20241111	103100	244975960	2480	2480	2480	2480	0
591	20241111	103000	244975960	2480	2485	2485	2480	148
592	20241111	102900	244608420	2485	2485	2485	2485	1
593	20241111	102800	244605935	2485	2485	2485	2485	0
594	20241111	102700	244605935	2485	2485	2485	2485	58
595	20241111	102600	244461805	2485	2485	2485	2485	533
596	20241111	102500	243137300	2485	2485	2485	2485	51
597	20241111	102400	243010565	2485	2485	2485	2485	49
598	20241111	102300	242888800	2485	2485	2485	2485	0
599	20241111	102200	242888800	2485	2485	2485	2485	40
600	20241111	102100	242789400	2490	2490	2490	2490	300
601	20241111	102000	242042400	2500	2495	2500	2495	5
602	20241111	101900	242029915	2490	2490	2490	2490	12
603	20241111	101800	242000035	2485	2485	2485	2485	0
604	20241111	101700	242000035	2485	2485	2485	2485	0
605	20241111	101600	242000035	2485	2485	2485	2485	0
606	20241111	101500	242000035	2485	2485	2485	2485	0
607	20241111	101400	242000035	2485	2495	2495	2485	41
608	20241111	101300	241898130	2495	2475	2495	2475	561
609	20241111	101200	240503030	2485	2485	2485	2485	1
610	20241111	101100	240500545	2485	2475	2485	2475	52
611	20241111	101000	240371345	2485	2485	2485	2485	2
612	20241111	100900	240366375	2475	2475	2475	2475	67
613	20241111	100800	240200550	2475	2480	2480	2470	349
614	20241111	100700	239335585	2465	2465	2465	2465	83
615	20241111	100600	239130990	2460	2480	2480	2460	51
616	20241111	100500	239005510	2480	2480	2480	2480	0
617	20241111	100400	239005510	2480	2480	2480	2480	2
618	20241111	100300	239000550	2460	2465	2465	2460	1000
619	20241111	100200	236536535	2465	2465	2465	2465	1
620	20241111	100100	236534070	2465	2465	2465	2465	1
621	20241111	100000	236531605	2465	2470	2470	2465	664
622	20241111	095900	234893280	2465	2465	2465	2465	0
623	20241111	095800	234893280	2465	2465	2465	2465	0
624	20241111	095700	234893280	2465	2465	2465	2465	115
625	20241111	095600	234609805	2470	2470	2470	2470	500
626	20241111	095500	233374805	2470	2470	2470	2470	0
627	20241111	095400	233374805	2470	2470	2470	2470	0
628	20241111	095300	233374805	2470	2470	2470	2470	200
629	20241111	095200	232880805	2470	2470	2470	2470	807
630	20241111	095100	230887515	2470	2470	2470	2470	115
631	20241111	095000	230603465	2480	2480	2480	2480	41
632	20241111	094900	230501785	2480	2480	2480	2480	0
633	20241111	094800	230501785	2480	2475	2480	2475	145
634	20241111	094700	230142895	2475	2460	2475	2460	1256
635	20241111	094600	227053120	2465	2465	2465	2460	8123
636	20241111	094500	207029985	2465	2465	2465	2465	115
637	20241111	094400	206746510	2470	2470	2470	2470	5
638	20241111	094300	206734160	2470	2470	2470	2470	1
639	20241111	094200	206731690	2470	2465	2470	2465	1274
640	20241111	094100	203586005	2470	2470	2470	2470	189
641	20241111	094000	203119175	2460	2460	2460	2460	1305
642	20241111	093900	199908875	2460	2460	2460	2460	225
643	20241111	093800	199355375	2460	2465	2465	2460	952
644	20241111	093700	197010275	2465	2465	2465	2465	49
645	20241111	093600	196889490	2465	2465	2465	2465	200
646	20241111	093500	196396490	2465	2475	2475	2465	310
647	20241111	093400	195632240	2475	2475	2475	2475	500
648	20241111	093300	194394740	2475	2465	2475	2455	4140
649	20241111	093200	184206200	2465	2465	2465	2465	145
650	20241111	093100	183848775	2470	2470	2470	2470	528
651	20241111	093000	182544615	2465	2465	2465	2465	0
652	20241111	092900	182544615	2465	2475	2475	2465	535
653	20241111	092800	181225220	2475	2475	2475	2475	14
654	20241111	092700	181190570	2475	2470	2475	2470	1002
655	20241111	092600	178715620	2470	2475	2475	2470	627
656	20241111	092500	177166545	2470	2470	2470	2470	33
657	20241111	092400	177085035	2465	2475	2480	2465	2481
658	20241111	092300	170961430	2475	2470	2475	2470	311
659	20241111	092200	170193210	2470	2470	2480	2460	2962
660	20241111	092100	162878445	2470	2480	2480	2470	2560
661	20241111	092000	156542625	2485	2490	2530	2485	2513
662	20241111	091900	150269120	2490	2490	2490	2490	0
663	20241111	091800	150269120	2490	2490	2490	2490	20
664	20241111	091700	150219320	2490	2470	2490	2470	387
665	20241111	091600	149259510	2470	2475	2475	2470	3524
666	20241111	091500	140550180	2470	2475	2480	2470	1683
667	20241111	091400	136386785	2480	2500	2500	2480	7054
668	20241111	091300	118827565	2505	2510	2510	2505	64
669	20241111	091200	118667215	2510	2510	2510	2510	0
670	20241111	091100	118667215	2510	2505	2515	2500	1274
671	20241111	091000	115478035	2500	2500	2520	2500	216
672	20241111	090900	114934835	2500	2500	2500	2500	3871
673	20241111	090800	105257335	2515	2515	2515	2500	5639
674	20241111	090700	91134185	2510	2510	2510	2510	195
675	20241111	090600	90644735	2515	2500	2515	2500	679
676	20241111	090500	88943305	2500	2520	2520	2500	2469
677	20241111	090400	82756035	2540	2535	2540	2535	100
678	20241111	090300	82502040	2540	2540	2540	2520	2856
679	20241111	090200	75285660	2545	2500	2545	2495	7585
680	20241111	090100	56225025	2500	2505	2530	2490	4179
681	20241111	090000	45700480	2500	2535	2535	2410	17350