KissMeData/046210/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	192700	380196390	2670	2670	2670	2670	1242
3	20241112	192600	380196390	2670	2670	2670	2670	0
4	20241112	192500	380196390	2670	2670	2670	2670	0
5	20241112	192400	380196390	2670	2670	2670	2670	0
6	20241112	192300	380196390	2670	2670	2670	2670	0
7	20241112	192200	380196390	2670	2670	2670	2670	0
8	20241112	192100	380196390	2670	2670	2670	2670	0
9	20241112	192000	380196390	2670	2670	2670	2670	0
10	20241112	191900	380196390	2670	2670	2670	2670	0
11	20241112	191800	380196390	2670	2670	2670	2670	0
12	20241112	191700	380196390	2670	2670	2670	2670	0
13	20241112	191600	380196390	2670	2670	2670	2670	0
14	20241112	191500	380196390	2670	2670	2670	2670	0
15	20241112	191400	380196390	2670	2670	2670	2670	0
16	20241112	191300	380196390	2670	2670	2670	2670	0
17	20241112	191200	380196390	2670	2670	2670	2670	0
18	20241112	191100	380196390	2670	2670	2670	2670	0
19	20241112	191000	380196390	2670	2670	2670	2670	0
20	20241112	190900	380196390	2670	2670	2670	2670	0
21	20241112	190800	380196390	2670	2670	2670	2670	0
22	20241112	190700	380196390	2670	2670	2670	2670	0
23	20241112	190600	380196390	2670	2670	2670	2670	0
24	20241112	190500	380196390	2670	2670	2670	2670	0
25	20241112	190400	380196390	2670	2670	2670	2670	0
26	20241112	190300	380196390	2670	2670	2670	2670	0
27	20241112	190200	380196390	2670	2670	2670	2670	0
28	20241112	190100	380196390	2670	2670	2670	2670	0
29	20241112	190000	380196390	2670	2670	2670	2670	0
30	20241112	185900	380196390	2670	2670	2670	2670	0
31	20241112	185800	380196390	2670	2670	2670	2670	0
32	20241112	185700	380196390	2670	2670	2670	2670	1242
33	20241112	185600	380196390	2670	2670	2670	2670	0
34	20241112	185500	380196390	2670	2670	2670	2670	0
35	20241112	185400	380196390	2670	2670	2670	2670	0
36	20241112	185300	380196390	2670	2670	2670	2670	0
37	20241112	185200	380196390	2670	2670	2670	2670	0
38	20241112	185100	380196390	2670	2670	2670	2670	0
39	20241112	185000	380196390	2670	2670	2670	2670	0
40	20241112	184900	380196390	2670	2670	2670	2670	0
41	20241112	184800	380196390	2670	2670	2670	2670	0
42	20241112	184700	380196390	2670	2670	2670	2670	0
43	20241112	184600	380196390	2670	2670	2670	2670	0
44	20241112	184500	380196390	2670	2670	2670	2670	0
45	20241112	184400	380196390	2670	2670	2670	2670	0
46	20241112	184300	380196390	2670	2670	2670	2670	0
47	20241112	184200	380196390	2670	2670	2670	2670	0
48	20241112	184100	380196390	2670	2670	2670	2670	0
49	20241112	184000	380196390	2670	2670	2670	2670	0
50	20241112	183900	380196390	2670	2670	2670	2670	0
51	20241112	183800	380196390	2670	2670	2670	2670	0
52	20241112	183700	380196390	2670	2670	2670	2670	0
53	20241112	183600	380196390	2670	2670	2670	2670	0
54	20241112	183500	380196390	2670	2670	2670	2670	0
55	20241112	183400	380196390	2670	2670	2670	2670	0
56	20241112	183300	380196390	2670	2670	2670	2670	0
57	20241112	183200	380196390	2670	2670	2670	2670	0
58	20241112	183100	380196390	2670	2670	2670	2670	0
59	20241112	183000	380196390	2670	2670	2670	2670	0
60	20241112	182900	380196390	2670	2670	2670	2670	0
61	20241112	182800	380196390	2670	2670	2670	2670	0
62	20241112	182700	380196390	2670	2670	2670	2670	1242
63	20241112	182600	380196390	2670	2670	2670	2670	0
64	20241112	182500	380196390	2670	2670	2670	2670	0
65	20241112	182400	380196390	2670	2670	2670	2670	0
66	20241112	182300	380196390	2670	2670	2670	2670	0
67	20241112	182200	380196390	2670	2670	2670	2670	0
68	20241112	182100	380196390	2670	2670	2670	2670	0
69	20241112	182000	380196390	2670	2670	2670	2670	0
70	20241112	181900	380196390	2670	2670	2670	2670	0
71	20241112	181800	380196390	2670	2670	2670	2670	0
72	20241112	181700	380196390	2670	2670	2670	2670	0
73	20241112	181600	380196390	2670	2670	2670	2670	0
74	20241112	181500	380196390	2670	2670	2670	2670	0
75	20241112	181400	380196390	2670	2670	2670	2670	0
76	20241112	181300	380196390	2670	2670	2670	2670	0
77	20241112	181200	380196390	2670	2670	2670	2670	0
78	20241112	181100	380196390	2670	2670	2670	2670	0
79	20241112	181000	380196390	2670	2670	2670	2670	0
80	20241112	180900	380196390	2670	2670	2670	2670	0
81	20241112	180800	380196390	2670	2670	2670	2670	0
82	20241112	180700	380196390	2670	2670	2670	2670	0
83	20241112	180600	380196390	2670	2670	2670	2670	0
84	20241112	180500	380196390	2670	2670	2670	2670	0
85	20241112	180400	380196390	2670	2670	2670	2670	0
86	20241112	180300	380196390	2670	2670	2670	2670	0
87	20241112	180200	380196390	2670	2670	2670	2670	0
88	20241112	180100	380196390	2670	2670	2670	2670	0
89	20241112	180000	380196390	2670	2670	2670	2670	0
90	20241112	175900	380196390	2670	2670	2670	2670	0
91	20241112	175800	380196390	2670	2670	2670	2670	0
92	20241112	175700	380196390	2670	2670	2670	2670	1242
93	20241112	175600	380196390	2670	2670	2670	2670	0
94	20241112	175500	380196390	2670	2670	2670	2670	0
95	20241112	175400	380196390	2670	2670	2670	2670	0
96	20241112	175300	380196390	2670	2670	2670	2670	0
97	20241112	175200	380196390	2670	2670	2670	2670	0
98	20241112	175100	380196390	2670	2670	2670	2670	0
99	20241112	175000	380196390	2670	2670	2670	2670	0
100	20241112	174900	380196390	2670	2670	2670	2670	0
101	20241112	174800	380196390	2670	2670	2670	2670	0
102	20241112	174700	380196390	2670	2670	2670	2670	0
103	20241112	174600	380196390	2670	2670	2670	2670	0
104	20241112	174500	380196390	2670	2670	2670	2670	0
105	20241112	174400	380196390	2670	2670	2670	2670	0
106	20241112	174300	380196390	2670	2670	2670	2670	0
107	20241112	174200	380196390	2670	2670	2670	2670	0
108	20241112	174100	380196390	2670	2670	2670	2670	0
109	20241112	174000	380196390	2670	2670	2670	2670	0
110	20241112	173900	380196390	2670	2670	2670	2670	0
111	20241112	173800	380196390	2670	2670	2670	2670	0
112	20241112	173700	380196390	2670	2670	2670	2670	0
113	20241112	173600	380196390	2670	2670	2670	2670	0
114	20241112	173500	380196390	2670	2670	2670	2670	0
115	20241112	173400	380196390	2670	2670	2670	2670	0
116	20241112	173300	380196390	2670	2670	2670	2670	0
117	20241112	173200	380196390	2670	2670	2670	2670	0
118	20241112	173100	380196390	2670	2670	2670	2670	0
119	20241112	173000	380196390	2670	2670	2670	2670	0
120	20241112	172900	380196390	2670	2670	2670	2670	0
121	20241112	172800	380196390	2670	2670	2670	2670	0
122	20241112	172700	380196390	2670	2670	2670	2670	1242
123	20241112	172600	380196390	2670	2670	2670	2670	0
124	20241112	172500	380196390	2670	2670	2670	2670	0
125	20241112	172400	380196390	2670	2670	2670	2670	0
126	20241112	172300	380196390	2670	2670	2670	2670	0
127	20241112	172200	380196390	2670	2670	2670	2670	0
128	20241112	172100	380196390	2670	2670	2670	2670	0
129	20241112	172000	380196390	2670	2670	2670	2670	0
130	20241112	171900	380196390	2670	2670	2670	2670	0
131	20241112	171800	380196390	2670	2670	2670	2670	0
132	20241112	171700	380196390	2670	2670	2670	2670	0
133	20241112	171600	380196390	2670	2670	2670	2670	0
134	20241112	171500	380196390	2670	2670	2670	2670	0
135	20241112	171400	380196390	2670	2670	2670	2670	0
136	20241112	171300	380196390	2670	2670	2670	2670	0
137	20241112	171200	380196390	2670	2670	2670	2670	0
138	20241112	171100	380196390	2670	2670	2670	2670	0
139	20241112	171000	380196390	2670	2670	2670	2670	0
140	20241112	170900	380196390	2670	2670	2670	2670	0
141	20241112	170800	380196390	2670	2670	2670	2670	0
142	20241112	170700	380196390	2670	2670	2670	2670	0
143	20241112	170600	380196390	2670	2670	2670	2670	0
144	20241112	170500	380196390	2670	2670	2670	2670	0
145	20241112	170400	380196390	2670	2670	2670	2670	0
146	20241112	170300	380196390	2670	2670	2670	2670	0
147	20241112	170200	380196390	2670	2670	2670	2670	0
148	20241112	170100	380196390	2670	2670	2670	2670	0
149	20241112	170000	380196390	2670	2670	2670	2670	0
150	20241112	165900	380196390	2670	2670	2670	2670	0
151	20241112	165800	380196390	2670	2670	2670	2670	0
152	20241112	165700	380196390	2670	2670	2670	2670	1242
153	20241112	165600	380196390	2670	2670	2670	2670	0
154	20241112	165500	380196390	2670	2670	2670	2670	0
155	20241112	165400	380196390	2670	2670	2670	2670	0
156	20241112	165300	380196390	2670	2670	2670	2670	0
157	20241112	165200	380196390	2670	2670	2670	2670	0
158	20241112	165100	380196390	2670	2670	2670	2670	0
159	20241112	165000	380196390	2670	2670	2670	2670	0
160	20241112	164900	380196390	2670	2670	2670	2670	0
161	20241112	164800	380196390	2670	2670	2670	2670	0
162	20241112	164700	380196390	2670	2670	2670	2670	0
163	20241112	164600	380196390	2670	2670	2670	2670	0
164	20241112	164500	380196390	2670	2670	2670	2670	0
165	20241112	164400	380196390	2670	2670	2670	2670	0
166	20241112	164300	380196390	2670	2670	2670	2670	0
167	20241112	164200	380196390	2670	2670	2670	2670	0
168	20241112	164100	380196390	2670	2670	2670	2670	0
169	20241112	164000	380196390	2670	2670	2670	2670	0
170	20241112	163900	380196390	2670	2670	2670	2670	0
171	20241112	163800	380196390	2670	2670	2670	2670	0
172	20241112	163700	380196390	2670	2670	2670	2670	0
173	20241112	163600	380196390	2670	2670	2670	2670	0
174	20241112	163500	380196390	2670	2670	2670	2670	0
175	20241112	163400	380196390	2670	2670	2670	2670	0
176	20241112	163300	380196390	2670	2670	2670	2670	0
177	20241112	163200	380196390	2670	2670	2670	2670	0
178	20241112	163100	380196390	2670	2670	2670	2670	0
179	20241112	163000	380196390	2670	2670	2670	2670	0
180	20241112	162900	380196390	2670	2670	2670	2670	0
181	20241112	162800	380196390	2670	2670	2670	2670	0
182	20241112	162700	380196390	2670	2670	2670	2670	1242
183	20241112	162600	380196390	2670	2670	2670	2670	0
184	20241112	162500	380196390	2670	2670	2670	2670	0
185	20241112	162400	380196390	2670	2670	2670	2670	0
186	20241112	162300	380196390	2670	2670	2670	2670	0
187	20241112	162200	380196390	2670	2670	2670	2670	0
188	20241112	162100	380196390	2670	2670	2670	2670	0
189	20241112	162000	380196390	2670	2670	2670	2670	0
190	20241112	161900	380196390	2670	2670	2670	2670	0
191	20241112	161800	380196390	2670	2670	2670	2670	0
192	20241112	161700	380196390	2670	2670	2670	2670	0
193	20241112	161600	380196390	2670	2670	2670	2670	0
194	20241112	161500	380196390	2670	2670	2670	2670	0
195	20241112	161400	380196390	2670	2670	2670	2670	0
196	20241112	161300	380196390	2670	2670	2670	2670	0
197	20241112	161200	380196390	2670	2670	2670	2670	0
198	20241112	161100	380196390	2670	2670	2670	2670	0
199	20241112	161000	380196390	2670	2670	2670	2670	0
200	20241112	160900	380196390	2670	2670	2670	2670	0
201	20241112	160800	380196390	2670	2670	2670	2670	0
202	20241112	160700	380196390	2670	2670	2670	2670	0
203	20241112	160600	380196390	2670	2670	2670	2670	0
204	20241112	160500	380196390	2670	2670	2670	2670	0
205	20241112	160400	380196390	2670	2670	2670	2670	0
206	20241112	160300	380196390	2670	2670	2670	2670	0
207	20241112	160200	380196390	2670	2670	2670	2670	0
208	20241112	160100	380196390	2670	2670	2670	2670	0
209	20241112	160000	380196390	2670	2670	2670	2670	0
210	20241112	155900	380196390	2670	2670	2670	2670	0
211	20241112	155800	380196390	2670	2670	2670	2670	0
212	20241112	155700	380196390	2670	2670	2670	2670	1242
213	20241112	155600	380196390	2670	2670	2670	2670	0
214	20241112	155500	380196390	2670	2670	2670	2670	0
215	20241112	155400	380196390	2670	2670	2670	2670	0
216	20241112	155300	380196390	2670	2670	2670	2670	0
217	20241112	155200	380196390	2670	2670	2670	2670	0
218	20241112	155100	380196390	2670	2670	2670	2670	0
219	20241112	155000	380196390	2670	2670	2670	2670	0
220	20241112	154900	380196390	2670	2670	2670	2670	0
221	20241112	154800	380196390	2670	2670	2670	2670	0
222	20241112	154700	380196390	2670	2670	2670	2670	0
223	20241112	154600	380196390	2670	2670	2670	2670	0
224	20241112	154500	380196390	2670	2670	2670	2670	0
225	20241112	154400	380196390	2670	2670	2670	2670	0
226	20241112	154300	380196390	2670	2670	2670	2670	0
227	20241112	154200	380196390	2670	2670	2670	2670	0
228	20241112	154100	380196390	2670	2670	2670	2670	0
229	20241112	154000	380196390	2670	2670	2670	2670	0
230	20241112	153900	380196390	2670	2670	2670	2670	0
231	20241112	153800	380196390	2670	2670	2670	2670	0
232	20241112	153700	380196390	2670	2670	2670	2670	0
233	20241112	153600	380196390	2670	2670	2670	2670	0
234	20241112	153500	380196390	2670	2670	2670	2670	0
235	20241112	153400	380196390	2670	2670	2670	2670	0
236	20241112	153300	380196390	2670	2670	2670	2670	0
237	20241112	153200	380196390	2670	2670	2670	2670	0
238	20241112	153100	380196390	2670	2670	2670	2670	0
239	20241112	153000	380196390	2670	2670	2670	2670	1242
240	20241112	152900	376880250	2675	2675	2675	2675	0
241	20241112	152800	376880250	2675	2675	2675	2675	0
242	20241112	152700	376880250	2675	2675	2675	2675	0
243	20241112	152600	376880250	2675	2675	2675	2675	0
244	20241112	152500	376880250	2675	2675	2675	2675	0
245	20241112	152400	376880250	2675	2675	2675	2675	0
246	20241112	152300	376880250	2675	2675	2675	2675	0
247	20241112	152200	376880250	2675	2675	2675	2675	0
248	20241112	152100	376880250	2675	2675	2675	2675	0
249	20241112	152000	376880250	2675	2675	2675	2675	0
250	20241112	151900	376880250	2675	2670	2675	2670	455
251	20241112	151800	375665050	2670	2670	2670	2670	551
252	20241112	151700	374193880	2655	2670	2670	2655	1784
253	20241112	151600	369434180	2670	2665	2670	2665	115
254	20241112	151500	369127365	2660	2660	2660	2660	0
255	20241112	151400	369127365	2660	2660	2660	2660	826
256	20241112	151300	366930205	2660	2660	2660	2660	0
257	20241112	151200	366930205	2660	2660	2660	2660	316
258	20241112	151100	366089645	2665	2665	2665	2665	2
259	20241112	151000	366084315	2665	2665	2665	2665	1
260	20241112	150900	366081650	2660	2660	2660	2660	0
261	20241112	150800	366081650	2660	2660	2660	2660	0
262	20241112	150700	366081650	2660	2670	2670	2660	927
263	20241112	150600	363610560	2670	2670	2670	2670	0
264	20241112	150500	363610560	2670	2670	2670	2670	0
265	20241112	150400	363610560	2670	2670	2670	2670	0
266	20241112	150300	363610560	2670	2670	2670	2670	0
267	20241112	150200	363610560	2670	2655	2670	2655	521
268	20241112	150100	362220240	2655	2665	2665	2655	942
269	20241112	150000	359716125	2675	2675	2675	2675	0
270	20241112	145900	359716125	2675	2675	2675	2675	1
271	20241112	145800	359713450	2675	2675	2675	2675	0
272	20241112	145700	359713450	2675	2675	2675	2675	0
273	20241112	145600	359713450	2675	2675	2675	2675	3
274	20241112	145500	359705425	2660	2660	2660	2660	70
275	20241112	145400	359519225	2680	2680	2680	2680	0
276	20241112	145300	359519225	2680	2680	2680	2680	4
277	20241112	145200	359508505	2660	2660	2660	2660	64
278	20241112	145100	359338265	2680	2680	2680	2680	0
279	20241112	145000	359338265	2680	2680	2680	2680	2
280	20241112	144900	359332905	2660	2660	2660	2660	500
281	20241112	144800	358002905	2680	2680	2680	2680	0
282	20241112	144700	358002905	2680	2680	2680	2680	2
283	20241112	144600	357997545	2675	2675	2675	2660	3300
284	20241112	144500	349203065	2680	2680	2680	2680	1
285	20241112	144400	349200385	2680	2680	2680	2680	1
286	20241112	144300	349197705	2675	2675	2675	2675	0
287	20241112	144200	349197705	2675	2675	2675	2675	0
288	20241112	144100	349197705	2675	2675	2675	2675	9
289	20241112	144000	349173630	2680	2680	2680	2680	0
290	20241112	143900	349173630	2680	2680	2680	2680	0
291	20241112	143800	349173630	2680	2680	2680	2680	0
292	20241112	143700	349173630	2680	2680	2680	2680	7
293	20241112	143600	349154870	2680	2680	2680	2680	0
294	20241112	143500	349154870	2680	2680	2680	2680	0
295	20241112	143400	349154870	2680	2680	2680	2680	0
296	20241112	143300	349154870	2680	2680	2680	2680	0
297	20241112	143200	349154870	2680	2680	2680	2680	0
298	20241112	143100	349154870	2680	2680	2680	2680	3
299	20241112	143000	349146830	2675	2675	2675	2675	3
300	20241112	142900	349138805	2675	2675	2675	2675	37
301	20241112	142800	349039830	2675	2675	2675	2675	0
302	20241112	142700	349039830	2675	2665	2675	2665	150
303	20241112	142600	348639080	2665	2665	2665	2665	5
304	20241112	142500	348625755	2665	2665	2665	2665	0
305	20241112	142400	348625755	2665	2665	2665	2665	5
306	20241112	142300	348612430	2665	2665	2665	2665	10
307	20241112	142200	348585780	2675	2675	2675	2675	0
308	20241112	142100	348585780	2675	2675	2675	2675	0
309	20241112	142000	348585780	2675	2675	2675	2675	0
310	20241112	141900	348585780	2675	2675	2675	2675	858
311	20241112	141800	346290630	2660	2660	2660	2660	0
312	20241112	141700	346290630	2660	2660	2660	2660	0
313	20241112	141600	346290630	2660	2660	2660	2660	0
314	20241112	141500	346290630	2660	2660	2660	2660	394
315	20241112	141400	345242590	2660	2660	2660	2660	0
316	20241112	141300	345242590	2660	2665	2675	2660	1119
317	20241112	141200	342259150	2665	2665	2665	2665	600
318	20241112	141100	340660150	2680	2690	2695	2655	2542
319	20241112	141000	333882365	2750	2720	2750	2720	2181
320	20241112	140900	327926155	2695	2695	2695	2695	563
321	20241112	140800	326408870	2740	2735	2740	2735	100
322	20241112	140700	326135005	2675	2715	2760	2675	497
323	20241112	140600	324774385	2720	2665	2720	2660	684
324	20241112	140500	322936635	2685	2685	2685	2685	0
325	20241112	140400	322936635	2685	2685	2685	2685	1946
326	20241112	140300	317711625	2685	2685	2685	2685	0
327	20241112	140200	317711625	2685	2685	2685	2685	223
328	20241112	140100	317112870	2685	2675	2685	2675	188
329	20241112	140000	316609960	2655	2655	2655	2655	0
330	20241112	135900	316609960	2655	2665	2665	2655	120
331	20241112	135800	316290705	2675	2675	2675	2675	0
332	20241112	135700	316290705	2675	2675	2675	2675	0
333	20241112	135600	316290705	2675	2675	2675	2675	51
334	20241112	135500	316154280	2675	2675	2675	2665	34
335	20241112	135400	316063640	2670	2670	2670	2670	30
336	20241112	135300	315983540	2675	2675	2675	2675	2
337	20241112	135200	315978190	2660	2660	2660	2660	2
338	20241112	135100	315972870	2675	2670	2685	2660	1832
339	20241112	135000	311073335	2675	2675	2675	2675	0
340	20241112	134900	311073335	2675	2675	2675	2675	10
341	20241112	134800	311046585	2675	2675	2675	2675	10
342	20241112	134700	311019835	2670	2670	2670	2670	0
343	20241112	134600	311019835	2670	2670	2670	2670	10
344	20241112	134500	310993135	2660	2660	2660	2660	0
345	20241112	134400	310993135	2660	2660	2660	2660	0
346	20241112	134300	310993135	2660	2660	2660	2660	276
347	20241112	134200	310258975	2660	2675	2675	2660	576
348	20241112	134100	308722820	2675	2680	2680	2675	184
349	20241112	134000	308230420	2685	2685	2685	2685	0
350	20241112	133900	308230420	2685	2685	2685	2685	0
351	20241112	133800	308230420	2685	2685	2685	2685	10
352	20241112	133700	308203570	2690	2690	2690	2690	0
353	20241112	133600	308203570	2690	2690	2690	2690	0
354	20241112	133500	308203570	2690	2690	2690	2690	0
355	20241112	133400	308203570	2690	2690	2690	2690	1
356	20241112	133300	308200880	2690	2690	2690	2690	0
357	20241112	133200	308200880	2690	2690	2690	2690	0
358	20241112	133100	308200880	2690	2690	2690	2690	3
359	20241112	133000	308192810	2670	2670	2670	2670	0
360	20241112	132900	308192810	2670	2670	2670	2670	0
361	20241112	132800	308192810	2670	2670	2670	2670	139
362	20241112	132700	307821680	2670	2690	2690	2670	201
363	20241112	132600	307284525	2680	2680	2680	2680	9
364	20241112	132500	307260405	2690	2670	2690	2670	40
365	20241112	132400	307153540	2670	2670	2670	2670	140
366	20241112	132300	306779740	2670	2670	2670	2670	0
367	20241112	132200	306779740	2670	2670	2670	2670	0
368	20241112	132100	306779740	2670	2685	2685	2670	2000
369	20241112	132000	301429490	2685	2690	2690	2685	10
370	20241112	131900	301402635	2695	2695	2695	2695	0
371	20241112	131800	301402635	2695	2695	2695	2695	0
372	20241112	131700	301402635	2695	2695	2695	2695	5
373	20241112	131600	301389160	2695	2695	2695	2695	1
374	20241112	131500	301386465	2695	2695	2695	2695	1
375	20241112	131400	301383770	2690	2690	2690	2690	0
376	20241112	131300	301383770	2690	2690	2690	2690	0
377	20241112	131200	301383770	2690	2690	2690	2690	0
378	20241112	131100	301383770	2690	2695	2700	2690	13174
379	20241112	131000	265931670	2695	2695	2695	2695	15
380	20241112	130900	265891245	2700	2700	2700	2700	0
381	20241112	130800	265891245	2700	2700	2700	2700	0
382	20241112	130700	265891245	2700	2700	2700	2700	0
383	20241112	130600	265891245	2700	2700	2700	2700	350
384	20241112	130500	264946245	2705	2705	2705	2705	355
385	20241112	130400	263985970	2695	2695	2695	2695	0
386	20241112	130300	263985970	2695	2695	2695	2695	0
387	20241112	130200	263985970	2695	2695	2695	2695	0
388	20241112	130100	263985970	2695	2695	2695	2695	0
389	20241112	130000	263985970	2695	2695	2695	2695	0
390	20241112	125900	263985970	2695	2700	2700	2695	64
391	20241112	125800	263813485	2710	2710	2710	2710	0
392	20241112	125700	263813485	2710	2710	2710	2710	0
393	20241112	125600	263813485	2710	2710	2710	2710	0
394	20241112	125500	263813485	2710	2710	2710	2710	3
395	20241112	125400	263805355	2695	2695	2695	2695	29
396	20241112	125300	263727200	2700	2700	2700	2700	0
397	20241112	125200	263727200	2700	2700	2700	2700	2708
398	20241112	125100	256415600	2700	2700	2700	2700	0
399	20241112	125000	256415600	2700	2700	2705	2700	453
400	20241112	124900	255192480	2700	2710	2710	2700	600
401	20241112	124800	253569650	2720	2720	2720	2720	0
402	20241112	124700	253569650	2720	2720	2720	2720	0
403	20241112	124600	253569650	2720	2720	2720	2720	0
404	20241112	124500	253569650	2720	2720	2720	2720	0
405	20241112	124400	253569650	2720	2720	2720	2720	1
406	20241112	124300	253566930	2725	2725	2725	2725	0
407	20241112	124200	253566930	2725	2725	2725	2725	0
408	20241112	124100	253566930	2725	2720	2725	2720	3
409	20241112	124000	253558765	2715	2715	2715	2715	10
410	20241112	123900	253531615	2715	2715	2715	2715	0
411	20241112	123800	253531615	2715	2715	2715	2715	0
412	20241112	123700	253531615	2715	2715	2715	2715	0
413	20241112	123600	253531615	2715	2715	2715	2715	34
414	20241112	123500	253439305	2730	2730	2730	2730	0
415	20241112	123400	253439305	2730	2730	2730	2730	0
416	20241112	123300	253439305	2730	2730	2730	2730	0
417	20241112	123200	253439305	2730	2730	2730	2730	0
418	20241112	123100	253439305	2730	2730	2730	2730	0
419	20241112	123000	253439305	2730	2730	2730	2730	0
420	20241112	122900	253439305	2730	2730	2730	2730	0
421	20241112	122800	253439305	2730	2730	2730	2730	0
422	20241112	122700	253439305	2730	2730	2730	2730	282
423	20241112	122600	252669445	2730	2730	2730	2730	0
424	20241112	122500	252669445	2730	2730	2730	2730	0
425	20241112	122400	252669445	2730	2730	2730	2730	0
426	20241112	122300	252669445	2730	2730	2730	2730	0
427	20241112	122200	252669445	2730	2730	2730	2730	4
428	20241112	122100	252658525	2715	2715	2715	2715	0
429	20241112	122000	252658525	2715	2715	2715	2715	0
430	20241112	121900	252658525	2715	2715	2715	2715	129
431	20241112	121800	252308290	2715	2715	2715	2715	1
432	20241112	121700	252305575	2715	2715	2715	2715	0
433	20241112	121600	252305575	2715	2715	2715	2715	0
434	20241112	121500	252305575	2715	2715	2715	2715	5
435	20241112	121400	252292000	2715	2715	2715	2715	0
436	20241112	121300	252292000	2715	2715	2715	2715	0
437	20241112	121200	252292000	2715	2715	2715	2715	20
438	20241112	121100	252237700	2715	2715	2715	2715	0
439	20241112	121000	252237700	2715	2715	2715	2715	37
440	20241112	120900	252137245	2715	2715	2715	2715	0
441	20241112	120800	252137245	2715	2715	2715	2715	27
442	20241112	120700	252063940	2715	2715	2715	2715	139
443	20241112	120600	251686555	2695	2695	2695	2695	0
444	20241112	120500	251686555	2695	2695	2695	2695	0
445	20241112	120400	251686555	2695	2695	2695	2695	0
446	20241112	120300	251686555	2695	2695	2695	2695	0
447	20241112	120200	251686555	2695	2695	2695	2695	0
448	20241112	120100	251686555	2695	2695	2695	2695	0
449	20241112	120000	251686555	2695	2695	2695	2695	0
450	20241112	115900	251686555	2695	2695	2695	2695	0
451	20241112	115800	251686555	2695	2695	2695	2695	0
452	20241112	115700	251686555	2695	2695	2695	2695	0
453	20241112	115600	251686555	2695	2695	2695	2695	85
454	20241112	115500	251457480	2695	2695	2695	2695	80
455	20241112	115400	251241880	2695	2700	2700	2695	7
456	20241112	115300	251222990	2695	2700	2700	2695	86
457	20241112	115200	250991170	2695	2695	2695	2695	0
458	20241112	115100	250991170	2695	2700	2700	2695	2356
459	20241112	115000	244630365	2700	2700	2700	2700	0
460	20241112	114900	244630365	2700	2700	2700	2700	0
461	20241112	114800	244630365	2700	2700	2700	2700	0
462	20241112	114700	244630365	2700	2700	2700	2700	437
463	20241112	114600	243450465	2700	2700	2700	2700	0
464	20241112	114500	243450465	2700	2700	2700	2700	0
465	20241112	114400	243450465	2700	2700	2700	2700	50
466	20241112	114300	243315465	2700	2700	2700	2700	0
467	20241112	114200	243315465	2700	2700	2700	2700	1416
468	20241112	114100	239492265	2700	2700	2700	2700	0
469	20241112	114000	239492265	2700	2700	2700	2700	0
470	20241112	113900	239492265	2700	2700	2700	2700	0
471	20241112	113800	239492265	2700	2700	2700	2700	0
472	20241112	113700	239492265	2700	2700	2700	2700	0
473	20241112	113600	239492265	2700	2700	2700	2700	0
474	20241112	113500	239492265	2700	2700	2700	2700	500
475	20241112	113400	238142265	2715	2715	2715	2715	0
476	20241112	113300	238142265	2715	2715	2715	2715	2
477	20241112	113200	238136835	2700	2715	2715	2700	886
478	20241112	113100	235735695	2715	2715	2715	2715	196
479	20241112	113000	235203555	2715	2715	2715	2715	7
480	20241112	112900	235184550	2700	2700	2700	2700	0
481	20241112	112800	235184550	2700	2700	2700	2700	8
482	20241112	112700	235162950	2700	2700	2700	2700	500
483	20241112	112600	233812950	2700	2700	2700	2700	0
484	20241112	112500	233812950	2700	2700	2700	2700	0
485	20241112	112400	233812950	2700	2700	2700	2700	0
486	20241112	112300	233812950	2700	2700	2700	2700	30
487	20241112	112200	233731950	2700	2700	2700	2700	0
488	20241112	112100	233731950	2700	2700	2700	2700	537
489	20241112	112000	232282050	2715	2715	2715	2715	0
490	20241112	111900	232282050	2715	2715	2715	2715	1
491	20241112	111800	232279335	2705	2705	2705	2705	0
492	20241112	111700	232279335	2705	2705	2705	2705	1191
493	20241112	111600	229057680	2710	2710	2710	2710	0
494	20241112	111500	229057680	2710	2710	2710	2710	50
495	20241112	111400	228922180	2710	2720	2720	2710	1000
496	20241112	111300	226211660	2735	2735	2735	2735	0
497	20241112	111200	226211660	2735	2735	2735	2735	0
498	20241112	111100	226211660	2735	2735	2735	2735	0
499	20241112	111000	226211660	2735	2735	2735	2735	260
500	20241112	110900	225500560	2730	2730	2730	2730	50
501	20241112	110800	225364060	2730	2730	2730	2730	1000
502	20241112	110700	222634060	2710	2710	2710	2710	0
503	20241112	110600	222634060	2710	2710	2710	2710	0
504	20241112	110500	222634060	2710	2730	2730	2710	1065
505	20241112	110400	219733880	2730	2730	2730	2730	0
506	20241112	110300	219733880	2730	2730	2730	2730	10
507	20241112	110200	219706580	2730	2730	2730	2730	20
508	20241112	110100	219651980	2730	2730	2730	2730	0
509	20241112	110000	219651980	2730	2720	2730	2720	185
510	20241112	105900	219147130	2720	2725	2725	2720	180
511	20241112	105800	218657280	2720	2720	2720	2720	21
512	20241112	105700	218600160	2730	2730	2730	2730	1
513	20241112	105600	218597430	2730	2730	2730	2730	0
514	20241112	105500	218597430	2730	2730	2730	2730	0
515	20241112	105400	218597430	2730	2730	2730	2730	1000
516	20241112	105300	215867430	2710	2710	2710	2710	50
517	20241112	105200	215731930	2710	2720	2720	2710	400
518	20241112	105100	214647610	2720	2720	2720	2720	2
519	20241112	105000	214642170	2725	2725	2725	2725	1
520	20241112	104900	214639445	2730	2725	2730	2725	2
521	20241112	104800	214633990	2720	2720	2720	2720	4
522	20241112	104700	214623110	2720	2720	2720	2720	0
523	20241112	104600	214623110	2720	2720	2720	2720	5
524	20241112	104500	214609510	2720	2720	2720	2720	104
525	20241112	104400	214326630	2700	2700	2700	2700	0
526	20241112	104300	214326630	2700	2700	2700	2700	0
527	20241112	104200	214326630	2700	2700	2700	2700	0
528	20241112	104100	214326630	2700	2700	2700	2700	0
529	20241112	104000	214326630	2700	2720	2720	2700	1550
530	20241112	103900	210135060	2720	2720	2720	2720	0
531	20241112	103800	210135060	2720	2720	2720	2720	0
532	20241112	103700	210135060	2720	2720	2720	2720	0
533	20241112	103600	210135060	2720	2720	2720	2720	0
534	20241112	103500	210135060	2720	2720	2720	2720	0
535	20241112	103400	210135060	2720	2720	2720	2720	0
536	20241112	103300	210135060	2720	2720	2720	2720	2120
537	20241112	103200	204368660	2720	2720	2720	2720	661
538	20241112	103100	202570740	2720	2720	2720	2720	2373
539	20241112	103000	196116180	2725	2725	2725	2725	1
540	20241112	102900	196113455	2725	2725	2725	2725	0
541	20241112	102800	196113455	2725	2725	2725	2725	0
542	20241112	102700	196113455	2725	2725	2725	2725	0
543	20241112	102600	196113455	2725	2725	2725	2725	101
544	20241112	102500	195838230	2730	2730	2730	2730	0
545	20241112	102400	195838230	2730	2730	2730	2730	2
546	20241112	102300	195832770	2735	2735	2735	2735	104
547	20241112	102200	195548330	2740	2740	2740	2740	0
548	20241112	102100	195548330	2740	2740	2740	2740	500
549	20241112	102000	194178330	2735	2735	2735	2735	168
550	20241112	101900	193718850	2720	2730	2730	2710	1123
551	20241112	101800	190668485	2750	2750	2750	2750	100
552	20241112	101700	190393485	2750	2750	2750	2750	20
553	20241112	101600	190338485	2750	2750	2750	2750	309
554	20241112	101500	189488735	2750	2730	2750	2730	132
555	20241112	101400	189125835	2750	2745	2750	2745	547
556	20241112	101300	187621760	2730	2730	2730	2730	0
557	20241112	101200	187621760	2730	2730	2730	2730	330
558	20241112	101100	186720860	2710	2720	2720	2710	66
559	20241112	101000	186541950	2710	2710	2710	2710	0
560	20241112	100900	186541950	2710	2710	2710	2710	0
561	20241112	100800	186541950	2710	2710	2710	2710	47
562	20241112	100700	186414580	2710	2710	2710	2710	1
563	20241112	100600	186411870	2700	2690	2710	2690	391
564	20241112	100500	185357040	2690	2690	2690	2690	1
565	20241112	100400	185354350	2690	2690	2690	2690	110
566	20241112	100300	185058450	2690	2680	2690	2670	1473
567	20241112	100200	181103810	2660	2650	2665	2650	1365
568	20241112	100100	177476725	2650	2640	2650	2600	8614
569	20241112	100000	154787545	2640	2660	2670	2600	6401
570	20241112	095900	137952435	2610	2650	2675	2600	7057
571	20241112	095800	119432195	2650	2670	2670	2645	6051
572	20241112	095700	103380720	2685	2680	2685	2655	7593
573	20241112	095600	83158435	2655	2655	2655	2655	0
574	20241112	095500	83158435	2655	2655	2655	2655	0
575	20241112	095400	83158435	2655	2680	2680	2655	5900
576	20241112	095300	67430365	2680	2700	2700	2680	520
577	20241112	095200	66035005	2700	2700	2700	2700	300
578	20241112	095100	65225005	2700	2700	2700	2700	0
579	20241112	095000	65225005	2700	2700	2700	2700	3
580	20241112	094900	65216905	2730	2730	2730	2730	521
581	20241112	094800	63794575	2730	2730	2730	2730	350
582	20241112	094700	62839075	2730	2730	2730	2730	3
583	20241112	094600	62830885	2690	2725	2725	2675	952
584	20241112	094500	60275385	2735	2740	2740	2735	316
585	20241112	094400	59411075	2735	2735	2735	2735	313
586	20241112	094300	58555020	2760	2760	2760	2760	173
587	20241112	094200	58077540	2745	2740	2745	2740	318
588	20241112	094100	57205220	2740	2725	2740	2720	651
589	20241112	094000	55427840	2715	2715	2715	2715	209
590	20241112	093900	54860405	2715	2715	2715	2715	0
591	20241112	093800	54860405	2715	2715	2715	2715	0
592	20241112	093700	54860405	2715	2715	2715	2715	11
593	20241112	093600	54830540	2675	2695	2695	2675	1000
594	20241112	093500	52149535	2730	2735	2735	2720	40
595	20241112	093400	52040475	2735	2745	2745	2735	8
596	20241112	093300	52018565	2740	2720	2745	2720	101
597	20241112	093200	51742065	2720	2690	2745	2690	1832
598	20241112	093100	46778450	2675	2680	2680	2675	101
599	20241112	093000	46507845	2675	2675	2675	2675	0
600	20241112	092900	46507845	2675	2675	2675	2675	1403
601	20241112	092800	42754820	2685	2685	2685	2685	268
602	20241112	092700	42035240	2675	2675	2675	2675	6
603	20241112	092600	42019190	2675	2675	2675	2675	115
604	20241112	092500	41711565	2675	2675	2675	2675	263
605	20241112	092400	41008040	2675	2680	2680	2670	295
606	20241112	092300	40219015	2680	2675	2680	2675	1913
607	20241112	092200	35092425	2680	2680	2680	2680	56
608	20241112	092100	34942345	2680	2675	2680	2675	289
609	20241112	092000	34168760	2680	2685	2685	2680	359
610	20241112	091900	33205840	2685	2685	2685	2685	137
611	20241112	091800	32837995	2685	2685	2685	2685	892
612	20241112	091700	30442975	2685	2685	2685	2685	100
613	20241112	091600	30174475	2685	2685	2685	2685	24
614	20241112	091500	30110035	2670	2685	2685	2670	853
615	20241112	091400	27825730	2685	2680	2685	2660	1547
616	20241112	091300	23693990	2745	2720	2745	2720	656
617	20241112	091200	21900385	2655	2680	2680	2655	506
618	20241112	091100	20552125	2690	2700	2700	2690	1609
619	20241112	091000	16217900	2740	2740	2740	2740	0
620	20241112	090900	16217900	2740	2705	2740	2700	757
621	20241112	090800	14171340	2700	2750	2750	2700	4640
622	20241112	090700	1544110	2755	2755	2755	2755	0
623	20241112	090600	1544110	2755	2755	2755	2755	140
624	20241112	090500	1158410	2775	2770	2775	2770	8
625	20241112	090400	1136220	2770	2770	2770	2770	25
626	20241112	090300	1066970	2780	2755	2780	2755	102
627	20241112	090200	785910	2780	2755	2780	2755	97
628	20241112	090100	518625	2780	2770	2780	2770	64
629	20241112	090000	341325	2775	2775	2775	2775	123