KissMeData/009780/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	185200	543727120	5280	5280	5280	5280	3442
3	20241111	185100	543727120	5280	5280	5280	5280	0
4	20241111	185000	543727120	5280	5280	5280	5280	0
5	20241111	184900	543727120	5280	5280	5280	5280	0
6	20241111	184800	543727120	5280	5280	5280	5280	0
7	20241111	184700	543727120	5280	5280	5280	5280	0
8	20241111	184600	543727120	5280	5280	5280	5280	0
9	20241111	184500	543727120	5280	5280	5280	5280	0
10	20241111	184400	543727120	5280	5280	5280	5280	0
11	20241111	184300	543727120	5280	5280	5280	5280	0
12	20241111	184200	543727120	5280	5280	5280	5280	0
13	20241111	184100	543727120	5280	5280	5280	5280	0
14	20241111	184000	543727120	5280	5280	5280	5280	0
15	20241111	183900	543727120	5280	5280	5280	5280	0
16	20241111	183800	543727120	5280	5280	5280	5280	0
17	20241111	183700	543727120	5280	5280	5280	5280	0
18	20241111	183600	543727120	5280	5280	5280	5280	0
19	20241111	183500	543727120	5280	5280	5280	5280	0
20	20241111	183400	543727120	5280	5280	5280	5280	0
21	20241111	183300	543727120	5280	5280	5280	5280	0
22	20241111	183200	543727120	5280	5280	5280	5280	0
23	20241111	183100	543727120	5280	5280	5280	5280	0
24	20241111	183000	543727120	5280	5280	5280	5280	0
25	20241111	182900	543727120	5280	5280	5280	5280	0
26	20241111	182800	543727120	5280	5280	5280	5280	0
27	20241111	182700	543727120	5280	5280	5280	5280	0
28	20241111	182600	543727120	5280	5280	5280	5280	0
29	20241111	182500	543727120	5280	5280	5280	5280	0
30	20241111	182400	543727120	5280	5280	5280	5280	0
31	20241111	182300	543727120	5280	5280	5280	5280	0
32	20241111	182200	543727120	5280	5280	5280	5280	3442
33	20241111	182100	543727120	5280	5280	5280	5280	0
34	20241111	182000	543727120	5280	5280	5280	5280	0
35	20241111	181900	543727120	5280	5280	5280	5280	0
36	20241111	181800	543727120	5280	5280	5280	5280	0
37	20241111	181700	543727120	5280	5280	5280	5280	0
38	20241111	181600	543727120	5280	5280	5280	5280	0
39	20241111	181500	543727120	5280	5280	5280	5280	0
40	20241111	181400	543727120	5280	5280	5280	5280	0
41	20241111	181300	543727120	5280	5280	5280	5280	0
42	20241111	181200	543727120	5280	5280	5280	5280	0
43	20241111	181100	543727120	5280	5280	5280	5280	0
44	20241111	181000	543727120	5280	5280	5280	5280	0
45	20241111	180900	543727120	5280	5280	5280	5280	0
46	20241111	180800	543727120	5280	5280	5280	5280	0
47	20241111	180700	543727120	5280	5280	5280	5280	0
48	20241111	180600	543727120	5280	5280	5280	5280	0
49	20241111	180500	543727120	5280	5280	5280	5280	0
50	20241111	180400	543727120	5280	5280	5280	5280	0
51	20241111	180300	543727120	5280	5280	5280	5280	0
52	20241111	180200	543727120	5280	5280	5280	5280	0
53	20241111	180100	543727120	5280	5280	5280	5280	0
54	20241111	180000	543727120	5280	5280	5280	5280	0
55	20241111	175900	543727120	5280	5280	5280	5280	0
56	20241111	175800	543727120	5280	5280	5280	5280	0
57	20241111	175700	543727120	5280	5280	5280	5280	0
58	20241111	175600	543727120	5280	5280	5280	5280	0
59	20241111	175500	543727120	5280	5280	5280	5280	0
60	20241111	175400	543727120	5280	5280	5280	5280	0
61	20241111	175300	543727120	5280	5280	5280	5280	0
62	20241111	175200	543727120	5280	5280	5280	5280	3442
63	20241111	175100	543727120	5280	5280	5280	5280	0
64	20241111	175000	543727120	5280	5280	5280	5280	0
65	20241111	174900	543727120	5280	5280	5280	5280	0
66	20241111	174800	543727120	5280	5280	5280	5280	0
67	20241111	174700	543727120	5280	5280	5280	5280	0
68	20241111	174600	543727120	5280	5280	5280	5280	0
69	20241111	174500	543727120	5280	5280	5280	5280	0
70	20241111	174400	543727120	5280	5280	5280	5280	0
71	20241111	174300	543727120	5280	5280	5280	5280	0
72	20241111	174200	543727120	5280	5280	5280	5280	0
73	20241111	174100	543727120	5280	5280	5280	5280	0
74	20241111	174000	543727120	5280	5280	5280	5280	0
75	20241111	173900	543727120	5280	5280	5280	5280	0
76	20241111	173800	543727120	5280	5280	5280	5280	0
77	20241111	173700	543727120	5280	5280	5280	5280	0
78	20241111	173600	543727120	5280	5280	5280	5280	0
79	20241111	173500	543727120	5280	5280	5280	5280	0
80	20241111	173400	543727120	5280	5280	5280	5280	0
81	20241111	173300	543727120	5280	5280	5280	5280	0
82	20241111	173200	543727120	5280	5280	5280	5280	0
83	20241111	173100	543727120	5280	5280	5280	5280	0
84	20241111	173000	543727120	5280	5280	5280	5280	0
85	20241111	172900	543727120	5280	5280	5280	5280	0
86	20241111	172800	543727120	5280	5280	5280	5280	0
87	20241111	172700	543727120	5280	5280	5280	5280	0
88	20241111	172600	543727120	5280	5280	5280	5280	0
89	20241111	172500	543727120	5280	5280	5280	5280	0
90	20241111	172400	543727120	5280	5280	5280	5280	0
91	20241111	172300	543727120	5280	5280	5280	5280	0
92	20241111	172200	543727120	5280	5280	5280	5280	3442
93	20241111	172100	543727120	5280	5280	5280	5280	0
94	20241111	172000	543727120	5280	5280	5280	5280	0
95	20241111	171900	543727120	5280	5280	5280	5280	0
96	20241111	171800	543727120	5280	5280	5280	5280	0
97	20241111	171700	543727120	5280	5280	5280	5280	0
98	20241111	171600	543727120	5280	5280	5280	5280	0
99	20241111	171500	543727120	5280	5280	5280	5280	0
100	20241111	171400	543727120	5280	5280	5280	5280	0
101	20241111	171300	543727120	5280	5280	5280	5280	0
102	20241111	171200	543727120	5280	5280	5280	5280	0
103	20241111	171100	543727120	5280	5280	5280	5280	0
104	20241111	171000	543727120	5280	5280	5280	5280	0
105	20241111	170900	543727120	5280	5280	5280	5280	0
106	20241111	170800	543727120	5280	5280	5280	5280	0
107	20241111	170700	543727120	5280	5280	5280	5280	0
108	20241111	170600	543727120	5280	5280	5280	5280	0
109	20241111	170500	543727120	5280	5280	5280	5280	0
110	20241111	170400	543727120	5280	5280	5280	5280	0
111	20241111	170300	543727120	5280	5280	5280	5280	0
112	20241111	170200	543727120	5280	5280	5280	5280	0
113	20241111	170100	543727120	5280	5280	5280	5280	0
114	20241111	170000	543727120	5280	5280	5280	5280	0
115	20241111	165900	543727120	5280	5280	5280	5280	0
116	20241111	165800	543727120	5280	5280	5280	5280	0
117	20241111	165700	543727120	5280	5280	5280	5280	0
118	20241111	165600	543727120	5280	5280	5280	5280	0
119	20241111	165500	543727120	5280	5280	5280	5280	0
120	20241111	165400	543727120	5280	5280	5280	5280	0
121	20241111	165300	543727120	5280	5280	5280	5280	0
122	20241111	165200	543727120	5280	5280	5280	5280	3442
123	20241111	165100	543727120	5280	5280	5280	5280	0
124	20241111	165000	543727120	5280	5280	5280	5280	0
125	20241111	164900	543727120	5280	5280	5280	5280	0
126	20241111	164800	543727120	5280	5280	5280	5280	0
127	20241111	164700	543727120	5280	5280	5280	5280	0
128	20241111	164600	543727120	5280	5280	5280	5280	0
129	20241111	164500	543727120	5280	5280	5280	5280	0
130	20241111	164400	543727120	5280	5280	5280	5280	0
131	20241111	164300	543727120	5280	5280	5280	5280	0
132	20241111	164200	543727120	5280	5280	5280	5280	0
133	20241111	164100	543727120	5280	5280	5280	5280	0
134	20241111	164000	543727120	5280	5280	5280	5280	0
135	20241111	163900	543727120	5280	5280	5280	5280	0
136	20241111	163800	543727120	5280	5280	5280	5280	0
137	20241111	163700	543727120	5280	5280	5280	5280	0
138	20241111	163600	543727120	5280	5280	5280	5280	0
139	20241111	163500	543727120	5280	5280	5280	5280	0
140	20241111	163400	543727120	5280	5280	5280	5280	0
141	20241111	163300	543727120	5280	5280	5280	5280	0
142	20241111	163200	543727120	5280	5280	5280	5280	0
143	20241111	163100	543727120	5280	5280	5280	5280	0
144	20241111	163000	543727120	5280	5280	5280	5280	0
145	20241111	162900	543727120	5280	5280	5280	5280	0
146	20241111	162800	543727120	5280	5280	5280	5280	0
147	20241111	162700	543727120	5280	5280	5280	5280	0
148	20241111	162600	543727120	5280	5280	5280	5280	0
149	20241111	162500	543727120	5280	5280	5280	5280	0
150	20241111	162400	543727120	5280	5280	5280	5280	0
151	20241111	162300	543727120	5280	5280	5280	5280	0
152	20241111	162200	543727120	5280	5280	5280	5280	3442
153	20241111	162100	543727120	5280	5280	5280	5280	0
154	20241111	162000	543727120	5280	5280	5280	5280	0
155	20241111	161900	543727120	5280	5280	5280	5280	0
156	20241111	161800	543727120	5280	5280	5280	5280	0
157	20241111	161700	543727120	5280	5280	5280	5280	0
158	20241111	161600	543727120	5280	5280	5280	5280	0
159	20241111	161500	543727120	5280	5280	5280	5280	0
160	20241111	161400	543727120	5280	5280	5280	5280	0
161	20241111	161300	543727120	5280	5280	5280	5280	0
162	20241111	161200	543727120	5280	5280	5280	5280	0
163	20241111	161100	543727120	5280	5280	5280	5280	0
164	20241111	161000	543727120	5280	5280	5280	5280	0
165	20241111	160900	543727120	5280	5280	5280	5280	0
166	20241111	160800	543727120	5280	5280	5280	5280	0
167	20241111	160700	543727120	5280	5280	5280	5280	0
168	20241111	160600	543727120	5280	5280	5280	5280	0
169	20241111	160500	543727120	5280	5280	5280	5280	0
170	20241111	160400	543727120	5280	5280	5280	5280	0
171	20241111	160300	543727120	5280	5280	5280	5280	0
172	20241111	160200	543727120	5280	5280	5280	5280	0
173	20241111	160100	543727120	5280	5280	5280	5280	0
174	20241111	160000	543727120	5280	5280	5280	5280	0
175	20241111	155900	543727120	5280	5280	5280	5280	0
176	20241111	155800	543727120	5280	5280	5280	5280	0
177	20241111	155700	543727120	5280	5280	5280	5280	0
178	20241111	155600	543727120	5280	5280	5280	5280	0
179	20241111	155500	543727120	5280	5280	5280	5280	0
180	20241111	155400	543727120	5280	5280	5280	5280	0
181	20241111	155300	543727120	5280	5280	5280	5280	0
182	20241111	155200	543727120	5280	5280	5280	5280	3442
183	20241111	155100	543727120	5280	5280	5280	5280	0
184	20241111	155000	543727120	5280	5280	5280	5280	0
185	20241111	154900	543727120	5280	5280	5280	5280	0
186	20241111	154800	543727120	5280	5280	5280	5280	0
187	20241111	154700	543727120	5280	5280	5280	5280	0
188	20241111	154600	543727120	5280	5280	5280	5280	0
189	20241111	154500	543727120	5280	5280	5280	5280	0
190	20241111	154400	543727120	5280	5280	5280	5280	0
191	20241111	154300	543727120	5280	5280	5280	5280	0
192	20241111	154200	543727120	5280	5280	5280	5280	0
193	20241111	154100	543727120	5280	5280	5280	5280	0
194	20241111	154000	543727120	5280	5280	5280	5280	0
195	20241111	153900	543727120	5280	5280	5280	5280	0
196	20241111	153800	543727120	5280	5280	5280	5280	0
197	20241111	153700	543727120	5280	5280	5280	5280	0
198	20241111	153600	543727120	5280	5280	5280	5280	0
199	20241111	153500	543727120	5280	5280	5280	5280	0
200	20241111	153400	543727120	5280	5280	5280	5280	0
201	20241111	153300	543727120	5280	5280	5280	5280	0
202	20241111	153200	543727120	5280	5280	5280	5280	0
203	20241111	153100	543727120	5280	5280	5280	5280	0
204	20241111	153000	543727120	5280	5280	5280	5280	3442
205	20241111	152900	525553360	5310	5310	5310	5310	0
206	20241111	152800	525553360	5310	5310	5310	5310	0
207	20241111	152700	525553360	5310	5310	5310	5310	0
208	20241111	152600	525553360	5310	5310	5310	5310	0
209	20241111	152500	525553360	5310	5310	5310	5310	0
210	20241111	152400	525553360	5310	5310	5310	5310	0
211	20241111	152300	525553360	5310	5310	5310	5310	0
212	20241111	152200	525553360	5310	5310	5310	5310	0
213	20241111	152100	525553360	5310	5310	5310	5310	0
214	20241111	152000	525553360	5310	5310	5310	5310	0
215	20241111	151900	525553360	5310	5310	5310	5310	95
216	20241111	151800	525048910	5300	5300	5300	5300	150
217	20241111	151700	524253910	5300	5300	5300	5300	0
218	20241111	151600	524253910	5300	5300	5300	5300	0
219	20241111	151500	524253910	5300	5300	5300	5300	175
220	20241111	151400	523326410	5300	5300	5300	5300	100
221	20241111	151300	522796410	5310	5310	5310	5310	0
222	20241111	151200	522796410	5310	5310	5310	5310	470
223	20241111	151100	520300710	5310	5290	5310	5290	3
224	20241111	151000	520284820	5310	5310	5310	5310	0
225	20241111	150900	520284820	5310	5310	5310	5310	0
226	20241111	150800	520284820	5310	5310	5310	5310	0
227	20241111	150700	520284820	5310	5300	5310	5300	1003
228	20241111	150600	514968910	5290	5290	5300	5270	2303
229	20241111	150500	502813990	5290	5290	5290	5290	142
230	20241111	150400	502062810	5290	5290	5290	5290	2
231	20241111	150300	502052230	5300	5300	5300	5300	0
232	20241111	150200	502052230	5300	5300	5300	5300	1
233	20241111	150100	502046930	5300	5300	5300	5300	481
234	20241111	150000	499497630	5300	5300	5300	5300	15
235	20241111	145900	499418130	5300	5300	5300	5300	0
236	20241111	145800	499418130	5300	5310	5310	5300	167
237	20241111	145700	498533020	5300	5300	5300	5300	804
238	20241111	145600	494271820	5300	5300	5300	5300	0
239	20241111	145500	494271820	5300	5300	5300	5300	0
240	20241111	145400	494271820	5300	5300	5300	5300	2
241	20241111	145300	494261220	5280	5300	5300	5280	301
242	20241111	145200	492671920	5280	5280	5280	5280	630
243	20241111	145100	489345520	5280	5280	5280	5280	0
244	20241111	145000	489345520	5280	5290	5290	5280	1002
245	20241111	144900	484052020	5310	5310	5310	5310	0
246	20241111	144800	484052020	5310	5310	5310	5310	0
247	20241111	144700	484052020	5310	5310	5310	5310	0
248	20241111	144600	484052020	5310	5310	5310	5310	0
249	20241111	144500	484052020	5310	5310	5310	5310	58
250	20241111	144400	483744040	5320	5320	5320	5320	1
251	20241111	144300	483738720	5320	5320	5320	5320	0
252	20241111	144200	483738720	5320	5300	5320	5280	601
253	20241111	144100	480563570	5300	5310	5310	5300	605
254	20241111	144000	477354600	5320	5320	5320	5320	0
255	20241111	143900	477354600	5320	5320	5320	5310	110
256	20241111	143800	476770480	5330	5320	5330	5320	492
257	20241111	143700	474153030	5310	5310	5310	5310	0
258	20241111	143600	474153030	5310	5310	5310	5310	615
259	20241111	143500	470887380	5310	5310	5310	5310	1
260	20241111	143400	470882070	5300	5300	5300	5300	0
261	20241111	143300	470882070	5300	5300	5300	5300	148
262	20241111	143200	470097670	5300	5300	5300	5300	0
263	20241111	143100	470097670	5300	5300	5300	5300	5
264	20241111	143000	470071170	5310	5310	5310	5310	0
265	20241111	142900	470071170	5310	5310	5310	5310	0
266	20241111	142800	470071170	5310	5310	5310	5310	0
267	20241111	142700	470071170	5310	5310	5310	5310	2
268	20241111	142600	470060550	5300	5300	5300	5300	0
269	20241111	142500	470060550	5300	5300	5300	5300	63
270	20241111	142400	469726650	5300	5320	5320	5300	23
271	20241111	142300	469604690	5310	5310	5310	5310	90
272	20241111	142200	469126790	5310	5310	5310	5310	0
273	20241111	142100	469126790	5310	5310	5310	5310	0
274	20241111	142000	469126790	5310	5310	5310	5310	94
275	20241111	141900	468627650	5310	5310	5310	5310	56
276	20241111	141800	468330290	5300	5300	5300	5300	0
277	20241111	141700	468330290	5300	5300	5300	5300	1
278	20241111	141600	468324990	5300	5300	5300	5300	0
279	20241111	141500	468324990	5300	5300	5300	5300	0
280	20241111	141400	468324990	5300	5300	5300	5300	0
281	20241111	141300	468324990	5300	5300	5300	5300	0
282	20241111	141200	468324990	5300	5300	5300	5300	1
283	20241111	141100	468319690	5290	5290	5290	5290	0
284	20241111	141000	468319690	5290	5290	5290	5290	0
285	20241111	140900	468319690	5290	5290	5290	5290	21
286	20241111	140800	468208600	5300	5300	5300	5300	2
287	20241111	140700	468198000	5300	5300	5300	5300	0
288	20241111	140600	468198000	5300	5300	5300	5300	0
289	20241111	140500	468198000	5300	5300	5300	5300	0
290	20241111	140400	468198000	5300	5300	5300	5300	0
291	20241111	140300	468198000	5300	5300	5300	5300	0
292	20241111	140200	468198000	5300	5300	5300	5300	0
293	20241111	140100	468198000	5300	5300	5300	5300	0
294	20241111	140000	468198000	5300	5300	5300	5300	221
295	20241111	135900	467026700	5310	5310	5310	5310	693
296	20241111	135800	463346870	5310	5310	5310	5310	0
297	20241111	135700	463346870	5310	5310	5310	5310	0
298	20241111	135600	463346870	5310	5310	5310	5310	0
299	20241111	135500	463346870	5310	5310	5310	5310	0
300	20241111	135400	463346870	5310	5310	5310	5310	0
301	20241111	135300	463346870	5310	5310	5310	5310	0
302	20241111	135200	463346870	5310	5310	5310	5310	0
303	20241111	135100	463346870	5310	5310	5310	5310	1
304	20241111	135000	463341560	5280	5280	5280	5280	1201
305	20241111	134900	457000280	5280	5280	5280	5280	0
306	20241111	134800	457000280	5280	5290	5290	5280	281
307	20241111	134700	455515260	5290	5290	5290	5290	15
308	20241111	134600	455435910	5290	5290	5290	5290	9
309	20241111	134500	455388300	5290	5310	5310	5290	117
310	20241111	134400	454767810	5310	5290	5310	5290	24
311	20241111	134300	454640830	5310	5310	5310	5310	0
312	20241111	134200	454640830	5310	5310	5310	5310	0
313	20241111	134100	454640830	5310	5310	5310	5310	0
314	20241111	134000	454640830	5310	5310	5310	5310	0
315	20241111	133900	454640830	5310	5310	5310	5310	0
316	20241111	133800	454640830	5310	5310	5310	5310	1
317	20241111	133700	454635520	5310	5310	5310	5290	1007
318	20241111	133600	449308390	5300	5310	5310	5300	689
319	20241111	133500	445656670	5310	5310	5310	5310	0
320	20241111	133400	445656670	5310	5310	5310	5310	0
321	20241111	133300	445656670	5310	5310	5310	5310	18
322	20241111	133200	445561090	5310	5300	5310	5300	280
323	20241111	133100	444074790	5300	5310	5310	5300	1012
324	20241111	133000	438711170	5320	5320	5320	5320	50
325	20241111	132900	438445170	5320	5320	5320	5320	0
326	20241111	132800	438445170	5320	5320	5320	5320	0
327	20241111	132700	438445170	5320	5320	5320	5320	0
328	20241111	132600	438445170	5320	5320	5320	5320	0
329	20241111	132500	438445170	5320	5320	5320	5320	0
330	20241111	132400	438445170	5320	5320	5320	5320	12
331	20241111	132300	438381330	5320	5320	5320	5320	0
332	20241111	132200	438381330	5320	5300	5320	5300	39
333	20241111	132100	438174610	5300	5300	5300	5300	0
334	20241111	132000	438174610	5300	5300	5300	5300	0
335	20241111	131900	438174610	5300	5300	5300	5300	340
336	20241111	131800	436372610	5320	5320	5320	5320	30
337	20241111	131700	436213010	5320	5320	5320	5320	0
338	20241111	131600	436213010	5320	5320	5320	5320	0
339	20241111	131500	436213010	5320	5320	5320	5320	0
340	20241111	131400	436213010	5320	5320	5320	5320	0
341	20241111	131300	436213010	5320	5320	5320	5320	0
342	20241111	131200	436213010	5320	5320	5320	5320	0
343	20241111	131100	436213010	5320	5320	5320	5320	0
344	20241111	131000	436213010	5320	5320	5320	5320	0
345	20241111	130900	436213010	5320	5320	5320	5320	0
346	20241111	130800	436213010	5320	5320	5320	5320	20
347	20241111	130700	436106610	5320	5320	5320	5320	0
348	20241111	130600	436106610	5320	5300	5320	5290	251
349	20241111	130500	434778640	5300	5310	5310	5300	1717
350	20241111	130400	425669720	5330	5330	5330	5330	1
351	20241111	130300	425664390	5300	5300	5300	5300	0
352	20241111	130200	425664390	5300	5310	5310	5300	1977
353	20241111	130100	415177520	5340	5340	5340	5340	0
354	20241111	130000	415177520	5340	5340	5340	5340	0
355	20241111	125900	415177520	5340	5340	5340	5340	0
356	20241111	125800	415177520	5340	5340	5340	5340	0
357	20241111	125700	415177520	5340	5340	5340	5340	6
358	20241111	125600	415145480	5340	5340	5340	5340	1
359	20241111	125500	415140140	5340	5310	5340	5310	221
360	20241111	125400	413966510	5310	5310	5310	5310	0
361	20241111	125300	413966510	5310	5330	5330	5310	111
362	20241111	125200	413374900	5310	5310	5310	5310	1934
363	20241111	125100	403105360	5310	5310	5310	5310	0
364	20241111	125000	403105360	5310	5310	5310	5310	0
365	20241111	124900	403105360	5310	5310	5310	5310	0
366	20241111	124800	403105360	5310	5310	5310	5310	0
367	20241111	124700	403105360	5310	5290	5310	5290	301
368	20241111	124600	401513050	5290	5290	5290	5290	0
369	20241111	124500	401513050	5290	5290	5290	5290	89
370	20241111	124400	401042240	5290	5290	5290	5290	0
371	20241111	124300	401042240	5290	5290	5290	5290	0
372	20241111	124200	401042240	5290	5290	5290	5290	100
373	20241111	124100	400513240	5290	5290	5290	5290	0
374	20241111	124000	400513240	5290	5290	5290	5290	0
375	20241111	123900	400513240	5290	5290	5290	5290	0
376	20241111	123800	400513240	5290	5300	5300	5290	801
377	20241111	123700	396268790	5310	5310	5310	5310	0
378	20241111	123600	396268790	5310	5310	5310	5310	0
379	20241111	123500	396268790	5310	5310	5310	5310	0
380	20241111	123400	396268790	5310	5320	5320	5280	2080
381	20241111	123300	385253690	5320	5320	5320	5320	0
382	20241111	123200	385253690	5320	5320	5320	5320	1
383	20241111	123100	385248370	5320	5340	5340	5320	297
384	20241111	123000	383668310	5310	5310	5310	5310	0
385	20241111	122900	383668310	5310	5310	5310	5310	0
386	20241111	122800	383668310	5310	5310	5310	5310	0
387	20241111	122700	383668310	5310	5310	5310	5310	1
388	20241111	122600	383663000	5310	5300	5310	5300	1261
389	20241111	122500	376971010	5300	5290	5300	5290	1311
390	20241111	122400	370029210	5270	5300	5300	5260	9189
391	20241111	122300	321549940	5300	5300	5300	5300	0
392	20241111	122200	321549940	5300	5300	5300	5300	11
393	20241111	122100	321491640	5290	5290	5290	5290	0
394	20241111	122000	321491640	5290	5280	5290	5280	5
395	20241111	121900	321465210	5300	5300	5300	5280	103
396	20241111	121800	320921330	5280	5290	5300	5280	416
397	20241111	121700	318721610	5290	5290	5290	5290	1
398	20241111	121600	318716320	5290	5290	5290	5290	0
399	20241111	121500	318716320	5290	5290	5290	5290	1
400	20241111	121400	318711030	5300	5290	5300	5290	533
401	20241111	121300	315891090	5290	5290	5290	5290	422
402	20241111	121200	313658710	5300	5290	5300	5290	121
403	20241111	121100	313018610	5290	5290	5290	5290	0
404	20241111	121000	313018610	5290	5290	5290	5290	0
405	20241111	120900	313018610	5290	5300	5300	5290	1100
406	20241111	120800	307192270	5300	5300	5300	5300	0
407	20241111	120700	307192270	5300	5300	5300	5300	0
408	20241111	120600	307192270	5300	5300	5300	5300	190
409	20241111	120500	306185270	5310	5310	5310	5310	20
410	20241111	120400	306079070	5300	5300	5300	5300	0
411	20241111	120300	306079070	5300	5300	5300	5300	0
412	20241111	120200	306079070	5300	5300	5300	5300	10
413	20241111	120100	306026070	5310	5310	5310	5310	8
414	20241111	120000	305983590	5300	5310	5310	5300	53
415	20241111	115900	305702190	5300	5300	5300	5300	1
416	20241111	115800	305696890	5300	5300	5300	5300	0
417	20241111	115700	305696890	5300	5300	5300	5300	60
418	20241111	115600	305378890	5300	5300	5300	5300	0
419	20241111	115500	305378890	5300	5310	5310	5300	12
420	20241111	115400	305315270	5310	5310	5310	5310	0
421	20241111	115300	305315270	5310	5310	5310	5310	1
422	20241111	115200	305309960	5310	5310	5310	5310	0
423	20241111	115100	305309960	5310	5310	5310	5310	10
424	20241111	115000	305256860	5310	5300	5310	5300	530
425	20241111	114900	302447850	5300	5300	5300	5300	1
426	20241111	114800	302442550	5320	5310	5320	5300	501
427	20241111	114700	299786570	5310	5310	5310	5310	570
428	20241111	114600	296759870	5310	5310	5310	5310	2
429	20241111	114500	296749250	5310	5320	5320	5310	441
430	20241111	114400	294406540	5320	5320	5320	5320	1
431	20241111	114300	294401220	5320	5320	5320	5320	200
432	20241111	114200	293337220	5310	5310	5310	5310	0
433	20241111	114100	293337220	5310	5310	5310	5310	689
434	20241111	114000	289678630	5310	5310	5310	5310	949
435	20241111	113900	284639440	5310	5310	5310	5310	1286
436	20241111	113800	277810780	5310	5310	5310	5310	0
437	20241111	113700	277810780	5310	5310	5310	5310	0
438	20241111	113600	277810780	5310	5310	5310	5310	0
439	20241111	113500	277810780	5310	5310	5310	5310	0
440	20241111	113400	277810780	5310	5310	5310	5310	1
441	20241111	113300	277805470	5300	5300	5300	5300	0
442	20241111	113200	277805470	5300	5300	5300	5300	10
443	20241111	113100	277752470	5310	5310	5310	5310	0
444	20241111	113000	277752470	5310	5310	5310	5310	599
445	20241111	112900	274571780	5310	5310	5310	5310	0
446	20241111	112800	274571780	5310	5300	5310	5300	92
447	20241111	112700	274084170	5300	5300	5300	5300	0
448	20241111	112600	274084170	5300	5300	5300	5300	0
449	20241111	112500	274084170	5300	5300	5300	5300	0
450	20241111	112400	274084170	5300	5300	5300	5300	10
451	20241111	112300	274031170	5300	5300	5300	5300	1
452	20241111	112200	274025870	5290	5290	5290	5290	0
453	20241111	112100	274025870	5290	5290	5290	5290	17
454	20241111	112000	273935940	5290	5290	5290	5290	0
455	20241111	111900	273935940	5290	5290	5290	5290	0
456	20241111	111800	273935940	5290	5290	5290	5290	0
457	20241111	111700	273935940	5290	5290	5290	5290	0
458	20241111	111600	273935940	5290	5290	5290	5290	0
459	20241111	111500	273935940	5290	5300	5310	5290	533
460	20241111	111400	271113370	5290	5290	5290	5290	0
461	20241111	111300	271113370	5290	5300	5300	5290	917
462	20241111	111200	266261220	5300	5300	5300	5300	0
463	20241111	111100	266261220	5300	5300	5300	5300	0
464	20241111	111000	266261220	5300	5300	5300	5300	216
465	20241111	110900	265116420	5300	5310	5320	5290	4510
466	20241111	110800	241203670	5310	5310	5310	5310	0
467	20241111	110700	241203670	5310	5310	5310	5310	187
468	20241111	110600	240210700	5320	5320	5320	5320	0
469	20241111	110500	240210700	5320	5320	5320	5320	24
470	20241111	110400	240083020	5320	5340	5340	5320	875
471	20241111	110300	235428000	5320	5340	5340	5320	11
472	20241111	110200	235369460	5330	5330	5330	5330	0
473	20241111	110100	235369460	5330	5330	5330	5330	0
474	20241111	110000	235369460	5330	5330	5330	5330	0
475	20241111	105900	235369460	5330	5330	5330	5330	0
476	20241111	105800	235369460	5330	5330	5330	5330	0
477	20241111	105700	235369460	5330	5330	5330	5330	2
478	20241111	105600	235358800	5340	5340	5340	5340	0
479	20241111	105500	235358800	5340	5340	5340	5340	1
480	20241111	105400	235353460	5320	5320	5320	5320	0
481	20241111	105300	235353460	5320	5320	5320	5320	0
482	20241111	105200	235353460	5320	5330	5330	5320	60
483	20241111	105100	235034150	5340	5340	5340	5340	0
484	20241111	105000	235034150	5340	5340	5340	5340	0
485	20241111	104900	235034150	5340	5340	5340	5340	0
486	20241111	104800	235034150	5340	5340	5340	5340	0
487	20241111	104700	235034150	5340	5340	5340	5340	0
488	20241111	104600	235034150	5340	5340	5340	5340	0
489	20241111	104500	235034150	5340	5340	5340	5340	0
490	20241111	104400	235034150	5340	5340	5340	5340	0
491	20241111	104300	235034150	5340	5340	5340	5340	0
492	20241111	104200	235034150	5340	5340	5340	5340	1
493	20241111	104100	235028810	5330	5330	5330	5330	0
494	20241111	104000	235028810	5330	5330	5330	5330	9
495	20241111	103900	234980840	5330	5330	5330	5330	200
496	20241111	103800	233914840	5330	5330	5330	5330	26
497	20241111	103700	233776260	5340	5340	5340	5340	1
498	20241111	103600	233770920	5330	5330	5330	5330	510
499	20241111	103500	231052620	5330	5330	5330	5330	1
500	20241111	103400	231047290	5330	5330	5330	5330	6
501	20241111	103300	231015310	5320	5320	5320	5320	0
502	20241111	103200	231015310	5320	5320	5320	5320	1
503	20241111	103100	231009990	5330	5310	5330	5310	109
504	20241111	103000	230430110	5310	5310	5310	5310	17
505	20241111	102900	230339840	5310	5310	5310	5310	0
506	20241111	102800	230339840	5310	5310	5310	5310	10
507	20241111	102700	230286740	5320	5320	5320	5320	23
508	20241111	102600	230164380	5320	5320	5320	5320	0
509	20241111	102500	230164380	5320	5320	5320	5320	373
510	20241111	102400	228180020	5330	5330	5330	5330	0
511	20241111	102300	228180020	5330	5330	5330	5330	130
512	20241111	102200	227487120	5330	5330	5330	5330	858
513	20241111	102100	222913980	5350	5350	5350	5350	9
514	20241111	102000	222865830	5330	5330	5330	5330	1
515	20241111	101900	222860500	5360	5360	5360	5360	0
516	20241111	101800	222860500	5360	5330	5360	5330	701
517	20241111	101700	219124140	5320	5320	5320	5320	1
518	20241111	101600	219118820	5330	5320	5330	5320	2494
519	20241111	101500	205834360	5310	5310	5320	5310	911
520	20241111	101400	200992420	5310	5310	5310	5310	70
521	20241111	101300	200620720	5310	5310	5310	5310	0
522	20241111	101200	200620720	5310	5310	5310	5310	177
523	20241111	101100	199680850	5310	5310	5310	5310	0
524	20241111	101000	199680850	5310	5320	5320	5310	429
525	20241111	100900	197398580	5300	5300	5300	5300	0
526	20241111	100800	197398580	5300	5300	5300	5300	4
527	20241111	100700	197377380	5300	5300	5300	5300	0
528	20241111	100600	197377380	5300	5300	5300	5300	0
529	20241111	100500	197377380	5300	5300	5300	5300	376
530	20241111	100400	195384580	5300	5310	5320	5300	2133
531	20241111	100300	184070370	5310	5310	5310	5310	100
532	20241111	100200	183539370	5310	5310	5310	5310	0
533	20241111	100100	183539370	5310	5310	5310	5310	0
534	20241111	100000	183539370	5310	5310	5310	5310	33
535	20241111	095900	183364140	5310	5310	5310	5310	375
536	20241111	095800	181372890	5310	5320	5320	5310	279
537	20241111	095700	179891300	5320	5320	5320	5320	279
538	20241111	095600	178407020	5320	5320	5320	5320	22
539	20241111	095500	178289980	5310	5320	5320	5310	572
540	20241111	095400	175249950	5330	5330	5330	5330	0
541	20241111	095300	175249950	5330	5330	5330	5330	0
542	20241111	095200	175249950	5330	5330	5330	5330	99
543	20241111	095100	174722280	5330	5320	5330	5320	110
544	20241111	095000	174136980	5320	5320	5320	5320	2756
545	20241111	094900	159475060	5330	5330	5330	5330	0
546	20241111	094800	159475060	5330	5330	5330	5330	2
547	20241111	094700	159464400	5330	5330	5330	5330	2
548	20241111	094600	159453740	5320	5320	5320	5320	362
549	20241111	094500	157527900	5330	5330	5330	5330	0
550	20241111	094400	157527900	5330	5330	5330	5330	10
551	20241111	094300	157474600	5320	5320	5320	5320	385
552	20241111	094200	155426400	5330	5330	5330	5330	0
553	20241111	094100	155426400	5330	5330	5330	5330	500
554	20241111	094000	152761400	5330	5330	5330	5330	0
555	20241111	093900	152761400	5330	5350	5350	5330	113
556	20241111	093800	152156930	5330	5330	5330	5330	0
557	20241111	093700	152156930	5330	5330	5330	5330	330
558	20241111	093600	150398030	5330	5330	5330	5330	1
559	20241111	093500	150392700	5330	5340	5340	5330	349
560	20241111	093400	148529230	5330	5330	5330	5330	0
561	20241111	093300	148529230	5330	5340	5340	5330	809
562	20241111	093200	144209410	5340	5340	5340	5340	99
563	20241111	093100	143680750	5350	5350	5350	5350	229
564	20241111	093000	142455600	5360	5360	5360	5360	257
565	20241111	092900	141078080	5360	5340	5360	5340	2812
566	20241111	092800	126036630	5330	5330	5330	5330	0
567	20241111	092700	126036630	5330	5330	5330	5330	80
568	20241111	092600	125610230	5330	5340	5340	5330	40
569	20241111	092500	125397000	5340	5340	5340	5340	1000
570	20241111	092400	120057000	5340	5340	5340	5340	0
571	20241111	092300	120057000	5340	5340	5340	5340	1200
572	20241111	092200	113649000	5350	5350	5350	5350	1089
573	20241111	092100	107822850	5350	5340	5350	5340	576
574	20241111	092000	104741880	5340	5330	5340	5330	379
575	20241111	091900	102720810	5330	5330	5330	5330	0
576	20241111	091800	102720810	5330	5300	5330	5300	929
577	20241111	091700	97769270	5330	5340	5340	5300	2081
578	20241111	091600	86707070	5300	5330	5330	5300	1368
579	20241111	091500	79442440	5300	5300	5300	5300	0
580	20241111	091400	79442440	5300	5300	5300	5300	0
581	20241111	091300	79442440	5300	5320	5320	5300	818
582	20241111	091200	75101770	5310	5330	5330	5300	344
583	20241111	091100	73275130	5330	5300	5330	5300	6915
584	20241111	091000	36589100	5300	5320	5320	5300	1504
585	20241111	090900	28604400	5320	5320	5320	5320	556
586	20241111	090800	25646480	5320	5320	5320	5320	20
587	20241111	090700	25540080	5320	5340	5340	5320	253
588	20241111	090600	24192080	5310	5310	5310	5310	16
589	20241111	090500	24107120	5320	5320	5330	5320	403
590	20241111	090400	21962970	5340	5330	5340	5330	268
591	20241111	090300	20534450	5330	5340	5340	5330	1308
592	20241111	090200	13552560	5340	5360	5360	5340	953
593	20241111	090100	8449170	5350	5350	5350	5350	3
594	20241111	090000	8433120	5360	5360	5360	5350	1047