KissMeData/038290/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192000	915819400	16600	16600	16600	16600	4470
3	20241111	191900	915819400	16600	16600	16600	16600	0
4	20241111	191800	915819400	16600	16600	16600	16600	0
5	20241111	191700	915819400	16600	16600	16600	16600	0
6	20241111	191600	915819400	16600	16600	16600	16600	0
7	20241111	191500	915819400	16600	16600	16600	16600	0
8	20241111	191400	915819400	16600	16600	16600	16600	0
9	20241111	191300	915819400	16600	16600	16600	16600	0
10	20241111	191200	915819400	16600	16600	16600	16600	0
11	20241111	191100	915819400	16600	16600	16600	16600	0
12	20241111	191000	915819400	16600	16600	16600	16600	0
13	20241111	190900	915819400	16600	16600	16600	16600	0
14	20241111	190800	915819400	16600	16600	16600	16600	0
15	20241111	190700	915819400	16600	16600	16600	16600	0
16	20241111	190600	915819400	16600	16600	16600	16600	0
17	20241111	190500	915819400	16600	16600	16600	16600	0
18	20241111	190400	915819400	16600	16600	16600	16600	0
19	20241111	190300	915819400	16600	16600	16600	16600	0
20	20241111	190200	915819400	16600	16600	16600	16600	0
21	20241111	190100	915819400	16600	16600	16600	16600	0
22	20241111	190000	915819400	16600	16600	16600	16600	0
23	20241111	185900	915819400	16600	16600	16600	16600	0
24	20241111	185800	915819400	16600	16600	16600	16600	0
25	20241111	185700	915819400	16600	16600	16600	16600	0
26	20241111	185600	915819400	16600	16600	16600	16600	0
27	20241111	185500	915819400	16600	16600	16600	16600	0
28	20241111	185400	915819400	16600	16600	16600	16600	0
29	20241111	185300	915819400	16600	16600	16600	16600	0
30	20241111	185200	915819400	16600	16600	16600	16600	0
31	20241111	185100	915819400	16600	16600	16600	16600	0
32	20241111	185000	915819400	16600	16600	16600	16600	4470
33	20241111	184900	915819400	16600	16600	16600	16600	0
34	20241111	184800	915819400	16600	16600	16600	16600	0
35	20241111	184700	915819400	16600	16600	16600	16600	0
36	20241111	184600	915819400	16600	16600	16600	16600	0
37	20241111	184500	915819400	16600	16600	16600	16600	0
38	20241111	184400	915819400	16600	16600	16600	16600	0
39	20241111	184300	915819400	16600	16600	16600	16600	0
40	20241111	184200	915819400	16600	16600	16600	16600	0
41	20241111	184100	915819400	16600	16600	16600	16600	0
42	20241111	184000	915819400	16600	16600	16600	16600	0
43	20241111	183900	915819400	16600	16600	16600	16600	0
44	20241111	183800	915819400	16600	16600	16600	16600	0
45	20241111	183700	915819400	16600	16600	16600	16600	0
46	20241111	183600	915819400	16600	16600	16600	16600	0
47	20241111	183500	915819400	16600	16600	16600	16600	0
48	20241111	183400	915819400	16600	16600	16600	16600	0
49	20241111	183300	915819400	16600	16600	16600	16600	0
50	20241111	183200	915819400	16600	16600	16600	16600	0
51	20241111	183100	915819400	16600	16600	16600	16600	0
52	20241111	183000	915819400	16600	16600	16600	16600	0
53	20241111	182900	915819400	16600	16600	16600	16600	0
54	20241111	182800	915819400	16600	16600	16600	16600	0
55	20241111	182700	915819400	16600	16600	16600	16600	0
56	20241111	182600	915819400	16600	16600	16600	16600	0
57	20241111	182500	915819400	16600	16600	16600	16600	0
58	20241111	182400	915819400	16600	16600	16600	16600	0
59	20241111	182300	915819400	16600	16600	16600	16600	0
60	20241111	182200	915819400	16600	16600	16600	16600	0
61	20241111	182100	915819400	16600	16600	16600	16600	0
62	20241111	182000	915819400	16600	16600	16600	16600	4470
63	20241111	181900	915819400	16600	16600	16600	16600	0
64	20241111	181800	915819400	16600	16600	16600	16600	0
65	20241111	181700	915819400	16600	16600	16600	16600	0
66	20241111	181600	915819400	16600	16600	16600	16600	0
67	20241111	181500	915819400	16600	16600	16600	16600	0
68	20241111	181400	915819400	16600	16600	16600	16600	0
69	20241111	181300	915819400	16600	16600	16600	16600	0
70	20241111	181200	915819400	16600	16600	16600	16600	0
71	20241111	181100	915819400	16600	16600	16600	16600	0
72	20241111	181000	915819400	16600	16600	16600	16600	0
73	20241111	180900	915819400	16600	16600	16600	16600	0
74	20241111	180800	915819400	16600	16600	16600	16600	0
75	20241111	180700	915819400	16600	16600	16600	16600	0
76	20241111	180600	915819400	16600	16600	16600	16600	0
77	20241111	180500	915819400	16600	16600	16600	16600	0
78	20241111	180400	915819400	16600	16600	16600	16600	0
79	20241111	180300	915819400	16600	16600	16600	16600	0
80	20241111	180200	915819400	16600	16600	16600	16600	0
81	20241111	180100	915819400	16600	16600	16600	16600	0
82	20241111	180000	915819400	16600	16600	16600	16600	0
83	20241111	175900	915819400	16600	16600	16600	16600	0
84	20241111	175800	915819400	16600	16600	16600	16600	0
85	20241111	175700	915819400	16600	16600	16600	16600	0
86	20241111	175600	915819400	16600	16600	16600	16600	0
87	20241111	175500	915819400	16600	16600	16600	16600	0
88	20241111	175400	915819400	16600	16600	16600	16600	0
89	20241111	175300	915819400	16600	16600	16600	16600	0
90	20241111	175200	915819400	16600	16600	16600	16600	0
91	20241111	175100	915819400	16600	16600	16600	16600	0
92	20241111	175000	915819400	16600	16600	16600	16600	4470
93	20241111	174900	915819400	16600	16600	16600	16600	0
94	20241111	174800	915819400	16600	16600	16600	16600	0
95	20241111	174700	915819400	16600	16600	16600	16600	0
96	20241111	174600	915819400	16600	16600	16600	16600	0
97	20241111	174500	915819400	16600	16600	16600	16600	0
98	20241111	174400	915819400	16600	16600	16600	16600	0
99	20241111	174300	915819400	16600	16600	16600	16600	0
100	20241111	174200	915819400	16600	16600	16600	16600	0
101	20241111	174100	915819400	16600	16600	16600	16600	0
102	20241111	174000	915819400	16600	16600	16600	16600	0
103	20241111	173900	915819400	16600	16600	16600	16600	0
104	20241111	173800	915819400	16600	16600	16600	16600	0
105	20241111	173700	915819400	16600	16600	16600	16600	0
106	20241111	173600	915819400	16600	16600	16600	16600	0
107	20241111	173500	915819400	16600	16600	16600	16600	0
108	20241111	173400	915819400	16600	16600	16600	16600	0
109	20241111	173300	915819400	16600	16600	16600	16600	0
110	20241111	173200	915819400	16600	16600	16600	16600	0
111	20241111	173100	915819400	16600	16600	16600	16600	0
112	20241111	173000	915819400	16600	16600	16600	16600	0
113	20241111	172900	915819400	16600	16600	16600	16600	0
114	20241111	172800	915819400	16600	16600	16600	16600	0
115	20241111	172700	915819400	16600	16600	16600	16600	0
116	20241111	172600	915819400	16600	16600	16600	16600	0
117	20241111	172500	915819400	16600	16600	16600	16600	0
118	20241111	172400	915819400	16600	16600	16600	16600	0
119	20241111	172300	915819400	16600	16600	16600	16600	0
120	20241111	172200	915819400	16600	16600	16600	16600	0
121	20241111	172100	915819400	16600	16600	16600	16600	0
122	20241111	172000	915819400	16600	16600	16600	16600	4470
123	20241111	171900	915819400	16600	16600	16600	16600	0
124	20241111	171800	915819400	16600	16600	16600	16600	0
125	20241111	171700	915819400	16600	16600	16600	16600	0
126	20241111	171600	915819400	16600	16600	16600	16600	0
127	20241111	171500	915819400	16600	16600	16600	16600	0
128	20241111	171400	915819400	16600	16600	16600	16600	0
129	20241111	171300	915819400	16600	16600	16600	16600	0
130	20241111	171200	915819400	16600	16600	16600	16600	0
131	20241111	171100	915819400	16600	16600	16600	16600	0
132	20241111	171000	915819400	16600	16600	16600	16600	0
133	20241111	170900	915819400	16600	16600	16600	16600	0
134	20241111	170800	915819400	16600	16600	16600	16600	0
135	20241111	170700	915819400	16600	16600	16600	16600	0
136	20241111	170600	915819400	16600	16600	16600	16600	0
137	20241111	170500	915819400	16600	16600	16600	16600	0
138	20241111	170400	915819400	16600	16600	16600	16600	0
139	20241111	170300	915819400	16600	16600	16600	16600	0
140	20241111	170200	915819400	16600	16600	16600	16600	0
141	20241111	170100	915819400	16600	16600	16600	16600	0
142	20241111	170000	915819400	16600	16600	16600	16600	0
143	20241111	165900	915819400	16600	16600	16600	16600	0
144	20241111	165800	915819400	16600	16600	16600	16600	0
145	20241111	165700	915819400	16600	16600	16600	16600	0
146	20241111	165600	915819400	16600	16600	16600	16600	0
147	20241111	165500	915819400	16600	16600	16600	16600	0
148	20241111	165400	915819400	16600	16600	16600	16600	0
149	20241111	165300	915819400	16600	16600	16600	16600	0
150	20241111	165200	915819400	16600	16600	16600	16600	0
151	20241111	165100	915819400	16600	16600	16600	16600	0
152	20241111	165000	915819400	16600	16600	16600	16600	4470
153	20241111	164900	915819400	16600	16600	16600	16600	0
154	20241111	164800	915819400	16600	16600	16600	16600	0
155	20241111	164700	915819400	16600	16600	16600	16600	0
156	20241111	164600	915819400	16600	16600	16600	16600	0
157	20241111	164500	915819400	16600	16600	16600	16600	0
158	20241111	164400	915819400	16600	16600	16600	16600	0
159	20241111	164300	915819400	16600	16600	16600	16600	0
160	20241111	164200	915819400	16600	16600	16600	16600	0
161	20241111	164100	915819400	16600	16600	16600	16600	0
162	20241111	164000	915819400	16600	16600	16600	16600	0
163	20241111	163900	915819400	16600	16600	16600	16600	0
164	20241111	163800	915819400	16600	16600	16600	16600	0
165	20241111	163700	915819400	16600	16600	16600	16600	0
166	20241111	163600	915819400	16600	16600	16600	16600	0
167	20241111	163500	915819400	16600	16600	16600	16600	0
168	20241111	163400	915819400	16600	16600	16600	16600	0
169	20241111	163300	915819400	16600	16600	16600	16600	0
170	20241111	163200	915819400	16600	16600	16600	16600	0
171	20241111	163100	915819400	16600	16600	16600	16600	0
172	20241111	163000	915819400	16600	16600	16600	16600	0
173	20241111	162900	915819400	16600	16600	16600	16600	0
174	20241111	162800	915819400	16600	16600	16600	16600	0
175	20241111	162700	915819400	16600	16600	16600	16600	0
176	20241111	162600	915819400	16600	16600	16600	16600	0
177	20241111	162500	915819400	16600	16600	16600	16600	0
178	20241111	162400	915819400	16600	16600	16600	16600	0
179	20241111	162300	915819400	16600	16600	16600	16600	0
180	20241111	162200	915819400	16600	16600	16600	16600	0
181	20241111	162100	915819400	16600	16600	16600	16600	0
182	20241111	162000	915819400	16600	16600	16600	16600	4470
183	20241111	161900	915819400	16600	16600	16600	16600	0
184	20241111	161800	915819400	16600	16600	16600	16600	0
185	20241111	161700	915819400	16600	16600	16600	16600	0
186	20241111	161600	915819400	16600	16600	16600	16600	0
187	20241111	161500	915819400	16600	16600	16600	16600	0
188	20241111	161400	915819400	16600	16600	16600	16600	0
189	20241111	161300	915819400	16600	16600	16600	16600	0
190	20241111	161200	915819400	16600	16600	16600	16600	0
191	20241111	161100	915819400	16600	16600	16600	16600	0
192	20241111	161000	915819400	16600	16600	16600	16600	0
193	20241111	160900	915819400	16600	16600	16600	16600	0
194	20241111	160800	915819400	16600	16600	16600	16600	0
195	20241111	160700	915819400	16600	16600	16600	16600	0
196	20241111	160600	915819400	16600	16600	16600	16600	0
197	20241111	160500	915819400	16600	16600	16600	16600	0
198	20241111	160400	915819400	16600	16600	16600	16600	0
199	20241111	160300	915819400	16600	16600	16600	16600	0
200	20241111	160200	915819400	16600	16600	16600	16600	0
201	20241111	160100	915819400	16600	16600	16600	16600	0
202	20241111	160000	915819400	16600	16600	16600	16600	0
203	20241111	155900	915819400	16600	16600	16600	16600	0
204	20241111	155800	915819400	16600	16600	16600	16600	0
205	20241111	155700	915819400	16600	16600	16600	16600	0
206	20241111	155600	915819400	16600	16600	16600	16600	0
207	20241111	155500	915819400	16600	16600	16600	16600	0
208	20241111	155400	915819400	16600	16600	16600	16600	0
209	20241111	155300	915819400	16600	16600	16600	16600	0
210	20241111	155200	915819400	16600	16600	16600	16600	0
211	20241111	155100	915819400	16600	16600	16600	16600	0
212	20241111	155000	915819400	16600	16600	16600	16600	4470
213	20241111	154900	915819400	16600	16600	16600	16600	0
214	20241111	154800	915819400	16600	16600	16600	16600	0
215	20241111	154700	915819400	16600	16600	16600	16600	0
216	20241111	154600	915819400	16600	16600	16600	16600	0
217	20241111	154500	915819400	16600	16600	16600	16600	0
218	20241111	154400	915819400	16600	16600	16600	16600	0
219	20241111	154300	915819400	16600	16600	16600	16600	0
220	20241111	154200	915819400	16600	16600	16600	16600	0
221	20241111	154100	915819400	16600	16600	16600	16600	0
222	20241111	154000	915819400	16600	16600	16600	16600	0
223	20241111	153900	915819400	16600	16600	16600	16600	0
224	20241111	153800	915819400	16600	16600	16600	16600	0
225	20241111	153700	915819400	16600	16600	16600	16600	0
226	20241111	153600	915819400	16600	16600	16600	16600	0
227	20241111	153500	915819400	16600	16600	16600	16600	0
228	20241111	153400	915819400	16600	16600	16600	16600	0
229	20241111	153300	915819400	16600	16600	16600	16600	0
230	20241111	153200	915819400	16600	16600	16600	16600	0
231	20241111	153100	915819400	16600	16600	16600	16600	0
232	20241111	153000	915819400	16600	16600	16600	16600	4470
233	20241111	152900	841617400	16730	16730	16730	16730	0
234	20241111	152800	841617400	16730	16730	16730	16730	0
235	20241111	152700	841617400	16730	16730	16730	16730	0
236	20241111	152600	841617400	16730	16730	16730	16730	0
237	20241111	152500	841617400	16730	16730	16730	16730	0
238	20241111	152400	841617400	16730	16730	16730	16730	0
239	20241111	152300	841617400	16730	16730	16730	16730	0
240	20241111	152200	841617400	16730	16730	16730	16730	0
241	20241111	152100	841617400	16730	16730	16730	16730	0
242	20241111	152000	841617400	16730	16730	16730	16730	0
243	20241111	151900	841617400	16730	16710	16730	16710	127
244	20241111	151800	839493830	16690	16710	16710	16690	253
245	20241111	151700	835267200	16690	16690	16690	16690	1043
246	20241111	151600	817859530	16690	16690	16690	16690	277
247	20241111	151500	813236400	16690	16730	16740	16690	1500
248	20241111	151400	788192350	16730	16710	16730	16700	1061
249	20241111	151300	770466520	16700	16700	16700	16700	1561
250	20241111	151200	744397820	16700	16710	16710	16700	1405
251	20241111	151100	720934220	16700	16700	16700	16700	0
252	20241111	151000	720934220	16700	16720	16740	16700	8651
253	20241111	150900	576443330	16720	16740	16740	16720	510
254	20241111	150800	567911100	16740	16740	16740	16740	0
255	20241111	150700	567911100	16740	16720	16740	16720	158
256	20241111	150600	565268180	16720	16740	16740	16720	1450
257	20241111	150500	541021190	16730	16730	16730	16730	100
258	20241111	150400	539348190	16730	16740	16740	16730	750
259	20241111	150300	526800100	16740	16770	16770	16740	14
260	20241111	150200	526565560	16740	16740	16740	16740	0
261	20241111	150100	526565560	16740	16750	16750	16740	577
262	20241111	150000	516905080	16740	16750	16750	16740	676
263	20241111	145900	505583080	16760	16770	16770	16760	110
264	20241111	145800	503738480	16770	16800	16800	16770	600
265	20241111	145700	493673330	16780	16800	16800	16780	15
266	20241111	145600	493421480	16750	16750	16750	16750	0
267	20241111	145500	493421480	16750	16750	16750	16750	30
268	20241111	145400	492918980	16750	16750	16750	16750	10
269	20241111	145300	492751480	16760	16740	16760	16740	148
270	20241111	145200	490273000	16750	16750	16750	16750	0
271	20241111	145100	490273000	16750	16750	16750	16750	390
272	20241111	145000	483740500	16750	16750	16750	16750	357
273	20241111	144900	477760750	16750	16750	16750	16750	100
274	20241111	144800	476085750	16750	16770	16770	16750	755
275	20241111	144700	463439400	16770	16770	16770	16770	80
276	20241111	144600	462097800	16790	16790	16790	16790	514
277	20241111	144500	453467740	16780	16770	16790	16770	30
278	20241111	144400	452964340	16770	16770	16770	16770	482
279	20241111	144300	444881200	16770	16770	16770	16770	59
280	20241111	144200	443891770	16770	16780	16780	16760	614
281	20241111	144100	433599720	16780	16780	16780	16780	5
282	20241111	144000	433515820	16780	16780	16780	16780	0
283	20241111	143900	433515820	16780	16780	16780	16780	5
284	20241111	143800	433431920	16770	16780	16780	16770	200
285	20241111	143700	430077730	16790	16790	16790	16790	5
286	20241111	143600	429993780	16780	16780	16780	16770	201
287	20241111	143500	426622950	16760	16770	16770	16760	201
288	20241111	143400	423254140	16770	16780	16780	16760	208
289	20241111	143300	419766260	16780	16780	16780	16780	30
290	20241111	143200	419262860	16800	16800	16800	16800	0
291	20241111	143100	419262860	16800	16800	16800	16800	0
292	20241111	143000	419262860	16800	16800	16800	16800	0
293	20241111	142900	419262860	16800	16800	16800	16800	0
294	20241111	142800	419262860	16800	16800	16800	16800	1
295	20241111	142700	419246060	16790	16790	16790	16790	100
296	20241111	142600	417567060	16810	16800	16810	16800	40
297	20241111	142500	416895020	16790	16790	16790	16790	0
298	20241111	142400	416895020	16790	16790	16790	16790	10
299	20241111	142300	416727120	16800	16800	16800	16800	0
300	20241111	142200	416727120	16800	16800	16800	16800	1
301	20241111	142100	416710320	16800	16800	16800	16800	0
302	20241111	142000	416710320	16800	16800	16800	16800	0
303	20241111	141900	416710320	16800	16800	16800	16800	0
304	20241111	141800	416710320	16800	16800	16800	16800	0
305	20241111	141700	416710320	16800	16800	16800	16800	4
306	20241111	141600	416643120	16800	16800	16800	16800	0
307	20241111	141500	416643120	16800	16800	16800	16800	1
308	20241111	141400	416626320	16800	16800	16800	16800	1
309	20241111	141300	416609520	16780	16780	16780	16780	0
310	20241111	141200	416609520	16780	16780	16780	16780	0
311	20241111	141100	416609520	16780	16780	16780	16780	0
312	20241111	141000	416609520	16780	16780	16780	16780	0
313	20241111	140900	416609520	16780	16780	16780	16780	0
314	20241111	140800	416609520	16780	16780	16780	16780	0
315	20241111	140700	416609520	16780	16780	16780	16780	0
316	20241111	140600	416609520	16780	16770	16780	16770	20
317	20241111	140500	416274110	16800	16800	16800	16800	0
318	20241111	140400	416274110	16800	16800	16800	16800	0
319	20241111	140300	416274110	16800	16790	16800	16780	250
320	20241111	140200	412077710	16800	16800	16800	16800	0
321	20241111	140100	412077710	16800	16800	16800	16800	3
322	20241111	140000	412027310	16790	16790	16790	16790	17
323	20241111	135900	411741880	16800	16800	16800	16800	0
324	20241111	135800	411741880	16800	16800	16800	16800	1
325	20241111	135700	411725080	16800	16800	16800	16800	0
326	20241111	135600	411725080	16800	16800	16800	16800	0
327	20241111	135500	411725080	16800	16800	16800	16800	0
328	20241111	135400	411725080	16800	16800	16800	16800	0
329	20241111	135300	411725080	16800	16800	16800	16800	0
330	20241111	135200	411725080	16800	16820	16820	16800	349
331	20241111	135100	405861860	16820	16820	16820	16820	0
332	20241111	135000	405861860	16820	16820	16820	16820	0
333	20241111	134900	405861860	16820	16820	16820	16820	1
334	20241111	134800	405845040	16820	16820	16820	16820	0
335	20241111	134700	405845040	16820	16800	16820	16800	127
336	20241111	134600	403711400	16820	16820	16820	16820	226
337	20241111	134500	399910080	16820	16820	16820	16820	0
338	20241111	134400	399910080	16820	16820	16820	16820	0
339	20241111	134300	399910080	16820	16820	16820	16820	0
340	20241111	134200	399910080	16820	16820	16820	16820	0
341	20241111	134100	399910080	16820	16820	16820	16820	0
342	20241111	134000	399910080	16820	16820	16820	16820	0
343	20241111	133900	399910080	16820	16820	16820	16820	0
344	20241111	133800	399910080	16820	16820	16820	16820	0
345	20241111	133700	399910080	16820	16820	16820	16820	1
346	20241111	133600	399893260	16820	16820	16820	16820	0
347	20241111	133500	399893260	16820	16820	16820	16820	0
348	20241111	133400	399893260	16820	16820	16820	16820	0
349	20241111	133300	399893260	16820	16820	16820	16820	0
350	20241111	133200	399893260	16820	16820	16820	16820	1
351	20241111	133100	399876440	16800	16800	16800	16800	0
352	20241111	133000	399876440	16800	16810	16810	16800	560
353	20241111	132900	390466300	16810	16810	16810	16810	1
354	20241111	132800	390449490	16830	16830	16830	16830	1
355	20241111	132700	390432660	16830	16830	16830	16830	1
356	20241111	132600	390415830	16840	16840	16840	16840	0
357	20241111	132500	390415830	16840	16830	16840	16830	58
358	20241111	132400	389439120	16840	16830	16840	16830	60
359	20241111	132300	388428730	16840	16830	16840	16830	50
360	20241111	132200	387586740	16850	16820	16850	16820	100
361	20241111	132100	385903790	16810	16810	16810	16810	0
362	20241111	132000	385903790	16810	16810	16810	16810	0
363	20241111	131900	385903790	16810	16810	16810	16810	300
364	20241111	131800	380860790	16810	16800	16810	16800	175
365	20241111	131700	377920740	16800	16830	16830	16800	271
366	20241111	131600	373363480	16820	16820	16820	16820	0
367	20241111	131500	373363480	16820	16820	16820	16820	0
368	20241111	131400	373363480	16820	16820	16820	16820	0
369	20241111	131300	373363480	16820	16820	16820	16820	0
370	20241111	131200	373363480	16820	16820	16820	16820	0
371	20241111	131100	373363480	16820	16820	16820	16820	0
372	20241111	131000	373363480	16820	16820	16820	16820	0
373	20241111	130900	373363480	16820	16820	16820	16820	0
374	20241111	130800	373363480	16820	16820	16820	16820	0
375	20241111	130700	373363480	16820	16820	16820	16820	5
376	20241111	130600	373279380	16820	16820	16820	16820	11
377	20241111	130500	373094360	16820	16820	16820	16820	30
378	20241111	130400	372589760	16820	16820	16820	16820	18
379	20241111	130300	372287000	16790	16790	16790	16790	1
380	20241111	130200	372270210	16790	16790	16790	16790	0
381	20241111	130100	372270210	16790	16790	16790	16790	0
382	20241111	130000	372270210	16790	16790	16790	16790	12
383	20241111	125900	372068730	16790	16790	16790	16790	0
384	20241111	125800	372068730	16790	16790	16790	16790	1
385	20241111	125700	372051940	16790	16790	16790	16790	68
386	20241111	125600	370910220	16790	16790	16790	16790	44
387	20241111	125500	370171460	16790	16790	16790	16790	55
388	20241111	125400	369248010	16790	16790	16790	16790	2
389	20241111	125300	369214430	16790	16790	16790	16780	519
390	20241111	125200	360501180	16800	16800	16800	16800	0
391	20241111	125100	360501180	16800	16800	16800	16800	0
392	20241111	125000	360501180	16800	16800	16800	16800	0
393	20241111	124900	360501180	16800	16810	16810	16800	60
394	20241111	124800	359493170	16830	16830	16830	16830	0
395	20241111	124700	359493170	16830	16820	16830	16820	273
396	20241111	124600	354900090	16800	16850	16850	16800	316
397	20241111	124500	349579110	16840	16840	16840	16840	0
398	20241111	124400	349579110	16840	16840	16840	16840	0
399	20241111	124300	349579110	16840	16840	16840	16840	0
400	20241111	124200	349579110	16840	16840	16840	16840	0
401	20241111	124100	349579110	16840	16840	16840	16840	0
402	20241111	124000	349579110	16840	16840	16840	16840	0
403	20241111	123900	349579110	16840	16840	16840	16840	0
404	20241111	123800	349579110	16840	16890	16890	16840	339
405	20241111	123700	343860260	16880	16880	16880	16880	0
406	20241111	123600	343860260	16880	16880	16880	16880	3
407	20241111	123500	343809620	16880	16920	16920	16860	336
408	20241111	123400	338131400	16920	16900	16920	16900	2
409	20241111	123300	338097580	16880	16860	16880	16860	2
410	20241111	123200	338063840	16860	16860	16860	16860	7
411	20241111	123100	337945820	16860	16860	16860	16860	3
412	20241111	123000	337895240	16940	16940	16940	16940	192
413	20241111	122900	334642760	16940	16940	16940	16940	0
414	20241111	122800	334642760	16940	16940	16940	16940	0
415	20241111	122700	334642760	16940	16940	16940	16940	15
416	20241111	122600	334388660	16910	16910	16910	16910	173
417	20241111	122500	331463230	16910	16900	16910	16800	204
418	20241111	122400	328028490	16900	16940	16940	16900	391
419	20241111	122300	321420200	16940	16900	16940	16900	242
420	20241111	122200	317330200	16850	16850	16850	16850	462
421	20241111	122100	309545500	16800	16790	16800	16790	532
422	20241111	122000	300610330	16780	16780	16780	16780	0
423	20241111	121900	300610330	16780	16780	16780	16780	0
424	20241111	121800	300610330	16780	16790	16790	16780	11
425	20241111	121700	300425650	16750	16750	16750	16750	0
426	20241111	121600	300425650	16750	16750	16750	16750	0
427	20241111	121500	300425650	16750	16750	16750	16750	0
428	20241111	121400	300425650	16750	16770	16770	16750	85
429	20241111	121300	299001480	16790	16790	16790	16790	10
430	20241111	121200	298833580	16790	16790	16790	16790	10
431	20241111	121100	298665680	16790	16790	16790	16790	5
432	20241111	121000	298581730	16780	16780	16780	16780	115
433	20241111	120900	296652030	16760	16760	16760	16760	10
434	20241111	120800	296484430	16780	16780	16780	16780	7
435	20241111	120700	296366970	16770	16780	16780	16760	175
436	20241111	120600	293432180	16780	16780	16780	16780	10
437	20241111	120500	293264380	16780	16780	16780	16780	1
438	20241111	120400	293247600	16780	16780	16780	16780	241
439	20241111	120300	289203620	16790	16790	16790	16790	0
440	20241111	120200	289203620	16790	16790	16790	16780	3
441	20241111	120100	289153260	16790	16800	16800	16790	140
442	20241111	120000	286802600	16800	16800	16800	16800	0
443	20241111	115900	286802600	16800	16800	16800	16790	260
444	20241111	115800	282436100	16800	16850	16850	16800	1871
445	20241111	115700	250942200	16850	16850	16850	16850	2
446	20241111	115600	250908500	16860	16850	16880	16850	103
447	20241111	115500	249171740	16850	16850	16850	16850	1
448	20241111	115400	249154890	16860	16890	16890	16860	818
449	20241111	115300	235356660	16900	16900	16900	16900	0
450	20241111	115200	235356660	16900	16900	16900	16900	15
451	20241111	115100	235103160	16900	16900	16900	16900	0
452	20241111	115000	235103160	16900	16900	16900	16900	0
453	20241111	114900	235103160	16900	16900	16900	16900	0
454	20241111	114800	235103160	16900	16900	16900	16900	1
455	20241111	114700	235086260	16880	16880	16880	16880	0
456	20241111	114600	235086260	16880	16880	16880	16880	62
457	20241111	114500	234039700	16880	16920	16930	16880	204
458	20241111	114400	230593470	16920	16920	16920	16920	7
459	20241111	114300	230475030	16920	16920	16920	16910	27
460	20241111	114200	230018240	16920	16900	16920	16900	206
461	20241111	114100	226536720	16920	16920	16920	16900	65
462	20241111	114000	225438170	16920	16920	16920	16920	0
463	20241111	113900	225438170	16920	16920	16920	16920	0
464	20241111	113800	225438170	16920	16920	16920	16920	1
465	20241111	113700	225421250	16930	16920	16930	16920	3
466	20241111	113600	225370470	16930	16950	16950	16930	4
467	20241111	113500	225302700	16950	16920	16950	16920	3
468	20241111	113400	225251900	16930	16900	16930	16900	168
469	20241111	113300	222410660	16900	16900	16900	16900	0
470	20241111	113200	222410660	16900	16900	16900	16900	50
471	20241111	113100	221565660	16900	16900	16900	16900	5
472	20241111	113000	221481160	16910	16910	16910	16910	157
473	20241111	112900	218826290	16910	16910	16910	16910	2
474	20241111	112800	218792470	16920	16920	16920	16920	3
475	20241111	112700	218741710	16920	16920	16920	16920	1
476	20241111	112600	218724790	16930	16930	16930	16930	1
477	20241111	112500	218707860	16910	16910	16910	16910	0
478	20241111	112400	218707860	16910	16910	16910	16910	0
479	20241111	112300	218707860	16910	16910	16910	16910	2
480	20241111	112200	218674040	16960	16960	16960	16960	0
481	20241111	112100	218674040	16960	16950	16960	16930	51
482	20241111	112000	217810450	16950	16950	16950	16950	5
483	20241111	111900	217725700	16950	16950	16950	16950	0
484	20241111	111800	217725700	16950	16950	16950	16950	0
485	20241111	111700	217725700	16950	16950	16950	16950	0
486	20241111	111600	217725700	16950	16950	16950	16950	2
487	20241111	111500	217691800	16940	16930	16940	16930	2
488	20241111	111400	217657930	16910	16910	16910	16910	2
489	20241111	111300	217624110	16930	16950	16960	16930	112
490	20241111	111200	215727820	16950	16950	16950	16950	14
491	20241111	111100	215490520	16950	16950	16950	16930	19
492	20241111	111000	215168530	16950	16930	16960	16930	14
493	20241111	110900	214931200	16920	16950	16950	16900	24
494	20241111	110800	214524960	16930	16930	16930	16930	0
495	20241111	110700	214524960	16930	16920	16930	16920	7
496	20241111	110600	214406470	16910	16910	16910	16910	0
497	20241111	110500	214406470	16910	16910	16910	16910	1
498	20241111	110400	214389560	16910	16910	16910	16910	45
499	20241111	110300	213628610	16910	16910	16910	16910	16
500	20241111	110200	213358050	16910	16910	16910	16910	0
501	20241111	110100	213358050	16910	16930	16930	16910	200
502	20241111	110000	209975840	16930	16930	16930	16930	11
503	20241111	105900	209789610	16910	16910	16910	16910	0
504	20241111	105800	209789610	16910	16920	16920	16910	184
505	20241111	105700	206677910	16940	16940	16940	16940	1
506	20241111	105600	206660970	16920	16920	16920	16920	0
507	20241111	105500	206660970	16920	16930	16930	16920	8
508	20241111	105400	206525580	16930	16930	16930	16930	0
509	20241111	105300	206525580	16930	16930	16930	16930	0
510	20241111	105200	206525580	16930	16930	16930	16930	0
511	20241111	105100	206525580	16930	16930	16930	16930	0
512	20241111	105000	206525580	16930	16950	16950	16930	8
513	20241111	104900	206390090	16940	16940	16940	16940	0
514	20241111	104800	206390090	16940	16930	16940	16930	2
515	20241111	104700	206356220	16970	16930	16970	16930	101
516	20241111	104600	204644820	16940	16940	16940	16940	2
517	20241111	104500	204610940	16910	16910	16910	16910	0
518	20241111	104400	204610940	16910	16900	16910	16900	21
519	20241111	104300	204256030	16910	16930	16930	16910	448
520	20241111	104200	196679690	16930	16930	16930	16930	0
521	20241111	104100	196679690	16930	16930	16930	16930	0
522	20241111	104000	196679690	16930	16930	16930	16930	3
523	20241111	103900	196628900	16930	16930	16930	16930	0
524	20241111	103800	196628900	16930	16930	16930	16930	1
525	20241111	103700	196611970	16920	16920	16920	16920	0
526	20241111	103600	196611970	16920	16920	16920	16920	0
527	20241111	103500	196611970	16920	16910	16920	16910	531
528	20241111	103400	187632750	16950	16950	16950	16950	0
529	20241111	103300	187632750	16950	16890	16950	16890	16
530	20241111	103200	187361890	16890	16890	16890	16890	19
531	20241111	103100	187040980	16880	16880	16880	16880	6
532	20241111	103000	186939700	16890	16890	16890	16890	0
533	20241111	102900	186939700	16890	16890	16890	16890	0
534	20241111	102800	186939700	16890	16890	16890	16890	1
535	20241111	102700	186922810	16890	16890	16890	16890	0
536	20241111	102600	186922810	16890	16890	16890	16890	0
537	20241111	102500	186922810	16890	16890	16890	16890	5
538	20241111	102400	186838360	16890	16890	16890	16890	20
539	20241111	102300	186500560	16890	16890	16890	16890	30
540	20241111	102200	185993860	16890	16890	16890	16890	1
541	20241111	102100	185976970	16890	16890	16890	16890	0
542	20241111	102000	185976970	16890	16890	16890	16890	0
543	20241111	101900	185976970	16890	16890	16890	16890	2
544	20241111	101800	185943190	16890	16880	16890	16880	6
545	20241111	101700	185841860	16870	16870	16870	16870	0
546	20241111	101600	185841860	16870	16870	16870	16870	200
547	20241111	101500	182467860	16870	16870	16870	16870	0
548	20241111	101400	182467860	16870	16870	16870	16870	0
549	20241111	101300	182467860	16870	16860	16870	16860	659
550	20241111	101200	171354570	16880	16900	16900	16880	561
551	20241111	101100	161884810	16950	16880	16950	16880	19
552	20241111	101000	161563700	16860	16860	16860	16860	10
553	20241111	100900	161395100	16860	16850	16860	16850	254
554	20241111	100800	157112710	16860	16900	16900	16860	90
555	20241111	100700	155595270	16890	16860	16900	16850	224
556	20241111	100600	151816900	16870	16880	16880	16870	16
557	20241111	100500	151546910	16880	16880	16880	16880	5
558	20241111	100400	151462510	16880	16870	16880	16870	3
559	20241111	100300	151411880	16880	16880	16880	16880	11
560	20241111	100200	151226200	16880	16880	16880	16880	1
561	20241111	100100	151209320	16880	16880	16880	16880	6
562	20241111	100000	151108040	16850	16890	16890	16850	679
563	20241111	095900	139665930	16890	16870	16890	16860	241
564	20241111	095800	135601730	16890	16880	16890	16880	87
565	20241111	095700	134132490	16890	16890	16890	16890	7
566	20241111	095600	134014260	16880	16880	16880	16880	0
567	20241111	095500	134014260	16880	16880	16880	16880	160
568	20241111	095400	131313460	16870	16890	16890	16870	735
569	20241111	095300	118906580	16900	16910	16910	16890	270
570	20241111	095200	114344180	16900	16910	16910	16900	125
571	20241111	095100	112231460	16920	16940	16940	16920	149
572	20241111	095000	109709410	16930	16930	16930	16930	20
573	20241111	094900	109370810	16950	16950	16950	16950	2
574	20241111	094800	109336910	16930	16980	16980	16930	1112
575	20241111	094700	90485410	16990	16990	16990	16980	117
576	20241111	094600	88498690	16990	16990	16990	16990	2
577	20241111	094500	88464710	16980	16980	16980	16980	10
578	20241111	094400	88294910	16980	16980	16980	16980	50
579	20241111	094300	87445910	16980	16980	16980	16980	100
580	20241111	094200	85747910	16990	16980	16990	16980	60
581	20241111	094100	84728560	16990	16990	16990	16990	0
582	20241111	094000	84728560	16990	16990	16990	16990	5
583	20241111	093900	84643610	16990	16980	16990	16980	17
584	20241111	093800	84354790	16990	16970	16990	16970	5
585	20241111	093700	84269880	16970	16970	16970	16970	39
586	20241111	093600	83608050	17020	16980	17020	16980	55
587	20241111	093500	82674050	16980	16980	16980	16980	27
588	20241111	093400	82215590	16960	16980	16980	16960	47
589	20241111	093300	81418450	16970	16980	16980	16970	65
590	20241111	093200	80315300	16980	16980	16980	16980	0
591	20241111	093100	80315300	16980	17020	17020	16980	563
592	20241111	093000	70742550	17030	17030	17030	17030	1
593	20241111	092900	70725520	17030	17030	17030	17030	0
594	20241111	092800	70725520	17030	17030	17030	17030	0
595	20241111	092700	70725520	17030	17010	17030	17010	91
596	20241111	092600	69177590	17010	17010	17010	17010	600
597	20241111	092500	58971590	17040	17040	17040	17040	0
598	20241111	092400	58971590	17040	17060	17060	17040	528
599	20241111	092300	49973600	17050	17050	17050	17050	0
600	20241111	092200	49973600	17050	17060	17060	17050	63
601	20241111	092100	48899350	17080	17080	17080	17080	0
602	20241111	092000	48899350	17080	17080	17080	17080	1
603	20241111	091900	48882270	17060	17060	17060	17060	0
604	20241111	091800	48882270	17060	17060	17060	17060	0
605	20241111	091700	48882270	17060	17060	17060	17060	8
606	20241111	091600	48745790	17050	17060	17060	17050	61
607	20241111	091500	47705630	17060	17060	17060	17060	28
608	20241111	091400	47227950	17050	17060	17060	17050	403
609	20241111	091300	40356770	17050	17050	17050	17050	0
610	20241111	091200	40356770	17050	17050	17050	17050	50
611	20241111	091100	39504270	17050	17050	17050	17050	78
612	20241111	091000	38174370	17050	17050	17050	17050	106
613	20241111	090900	36367070	17000	17040	17040	17000	534
614	20241111	090800	27282780	17050	17050	17050	17050	200
615	20241111	090700	23872780	17050	17050	17050	17050	33
616	20241111	090600	23310130	17050	17050	17050	17050	101
617	20241111	090500	21588080	17050	17050	17050	17050	0
618	20241111	090400	21588080	17050	17050	17050	17050	0
619	20241111	090300	21588080	17050	17050	17050	17050	29
620	20241111	090200	21093630	17040	17080	17080	17040	900
621	20241111	090100	5740970	17060	17100	17100	17060	251
622	20241111	090000	1452800	17150	17150	17150	17150	40