KissMeData/102260/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200600	503772120	4155	4155	4155	4155	3125
3	20241112	200500	503772120	4155	4155	4155	4155	0
4	20241112	200400	503772120	4155	4155	4155	4155	0
5	20241112	200300	503772120	4155	4155	4155	4155	0
6	20241112	200200	503772120	4155	4155	4155	4155	0
7	20241112	200100	503772120	4155	4155	4155	4155	0
8	20241112	200000	503772120	4155	4155	4155	4155	0
9	20241112	195900	503772120	4155	4155	4155	4155	0
10	20241112	195800	503772120	4155	4155	4155	4155	0
11	20241112	195700	503772120	4155	4155	4155	4155	0
12	20241112	195600	503772120	4155	4155	4155	4155	0
13	20241112	195500	503772120	4155	4155	4155	4155	0
14	20241112	195400	503772120	4155	4155	4155	4155	0
15	20241112	195300	503772120	4155	4155	4155	4155	0
16	20241112	195200	503772120	4155	4155	4155	4155	0
17	20241112	195100	503772120	4155	4155	4155	4155	0
18	20241112	195000	503772120	4155	4155	4155	4155	0
19	20241112	194900	503772120	4155	4155	4155	4155	0
20	20241112	194800	503772120	4155	4155	4155	4155	0
21	20241112	194700	503772120	4155	4155	4155	4155	0
22	20241112	194600	503772120	4155	4155	4155	4155	0
23	20241112	194500	503772120	4155	4155	4155	4155	0
24	20241112	194400	503772120	4155	4155	4155	4155	0
25	20241112	194300	503772120	4155	4155	4155	4155	0
26	20241112	194200	503772120	4155	4155	4155	4155	0
27	20241112	194100	503772120	4155	4155	4155	4155	0
28	20241112	194000	503772120	4155	4155	4155	4155	0
29	20241112	193900	503772120	4155	4155	4155	4155	0
30	20241112	193800	503772120	4155	4155	4155	4155	0
31	20241112	193700	503772120	4155	4155	4155	4155	0
32	20241112	193600	503772120	4155	4155	4155	4155	3125
33	20241112	193500	503772120	4155	4155	4155	4155	0
34	20241112	193400	503772120	4155	4155	4155	4155	0
35	20241112	193300	503772120	4155	4155	4155	4155	0
36	20241112	193200	503772120	4155	4155	4155	4155	0
37	20241112	193100	503772120	4155	4155	4155	4155	0
38	20241112	193000	503772120	4155	4155	4155	4155	0
39	20241112	192900	503772120	4155	4155	4155	4155	0
40	20241112	192800	503772120	4155	4155	4155	4155	0
41	20241112	192700	503772120	4155	4155	4155	4155	0
42	20241112	192600	503772120	4155	4155	4155	4155	0
43	20241112	192500	503772120	4155	4155	4155	4155	0
44	20241112	192400	503772120	4155	4155	4155	4155	0
45	20241112	192300	503772120	4155	4155	4155	4155	0
46	20241112	192200	503772120	4155	4155	4155	4155	0
47	20241112	192100	503772120	4155	4155	4155	4155	0
48	20241112	192000	503772120	4155	4155	4155	4155	0
49	20241112	191900	503772120	4155	4155	4155	4155	0
50	20241112	191800	503772120	4155	4155	4155	4155	0
51	20241112	191700	503772120	4155	4155	4155	4155	0
52	20241112	191600	503772120	4155	4155	4155	4155	0
53	20241112	191500	503772120	4155	4155	4155	4155	0
54	20241112	191400	503772120	4155	4155	4155	4155	0
55	20241112	191300	503772120	4155	4155	4155	4155	0
56	20241112	191200	503772120	4155	4155	4155	4155	0
57	20241112	191100	503772120	4155	4155	4155	4155	0
58	20241112	191000	503772120	4155	4155	4155	4155	0
59	20241112	190900	503772120	4155	4155	4155	4155	0
60	20241112	190800	503772120	4155	4155	4155	4155	0
61	20241112	190700	503772120	4155	4155	4155	4155	0
62	20241112	190600	503772120	4155	4155	4155	4155	3125
63	20241112	190500	503772120	4155	4155	4155	4155	0
64	20241112	190400	503772120	4155	4155	4155	4155	0
65	20241112	190300	503772120	4155	4155	4155	4155	0
66	20241112	190200	503772120	4155	4155	4155	4155	0
67	20241112	190100	503772120	4155	4155	4155	4155	0
68	20241112	190000	503772120	4155	4155	4155	4155	0
69	20241112	185900	503772120	4155	4155	4155	4155	0
70	20241112	185800	503772120	4155	4155	4155	4155	0
71	20241112	185700	503772120	4155	4155	4155	4155	0
72	20241112	185600	503772120	4155	4155	4155	4155	0
73	20241112	185500	503772120	4155	4155	4155	4155	0
74	20241112	185400	503772120	4155	4155	4155	4155	0
75	20241112	185300	503772120	4155	4155	4155	4155	0
76	20241112	185200	503772120	4155	4155	4155	4155	0
77	20241112	185100	503772120	4155	4155	4155	4155	0
78	20241112	185000	503772120	4155	4155	4155	4155	0
79	20241112	184900	503772120	4155	4155	4155	4155	0
80	20241112	184800	503772120	4155	4155	4155	4155	0
81	20241112	184700	503772120	4155	4155	4155	4155	0
82	20241112	184600	503772120	4155	4155	4155	4155	0
83	20241112	184500	503772120	4155	4155	4155	4155	0
84	20241112	184400	503772120	4155	4155	4155	4155	0
85	20241112	184300	503772120	4155	4155	4155	4155	0
86	20241112	184200	503772120	4155	4155	4155	4155	0
87	20241112	184100	503772120	4155	4155	4155	4155	0
88	20241112	184000	503772120	4155	4155	4155	4155	0
89	20241112	183900	503772120	4155	4155	4155	4155	0
90	20241112	183800	503772120	4155	4155	4155	4155	0
91	20241112	183700	503772120	4155	4155	4155	4155	0
92	20241112	183600	503772120	4155	4155	4155	4155	3125
93	20241112	183500	503772120	4155	4155	4155	4155	0
94	20241112	183400	503772120	4155	4155	4155	4155	0
95	20241112	183300	503772120	4155	4155	4155	4155	0
96	20241112	183200	503772120	4155	4155	4155	4155	0
97	20241112	183100	503772120	4155	4155	4155	4155	0
98	20241112	183000	503772120	4155	4155	4155	4155	0
99	20241112	182900	503772120	4155	4155	4155	4155	0
100	20241112	182800	503772120	4155	4155	4155	4155	0
101	20241112	182700	503772120	4155	4155	4155	4155	0
102	20241112	182600	503772120	4155	4155	4155	4155	0
103	20241112	182500	503772120	4155	4155	4155	4155	0
104	20241112	182400	503772120	4155	4155	4155	4155	0
105	20241112	182300	503772120	4155	4155	4155	4155	0
106	20241112	182200	503772120	4155	4155	4155	4155	0
107	20241112	182100	503772120	4155	4155	4155	4155	0
108	20241112	182000	503772120	4155	4155	4155	4155	0
109	20241112	181900	503772120	4155	4155	4155	4155	0
110	20241112	181800	503772120	4155	4155	4155	4155	0
111	20241112	181700	503772120	4155	4155	4155	4155	0
112	20241112	181600	503772120	4155	4155	4155	4155	0
113	20241112	181500	503772120	4155	4155	4155	4155	0
114	20241112	181400	503772120	4155	4155	4155	4155	0
115	20241112	181300	503772120	4155	4155	4155	4155	0
116	20241112	181200	503772120	4155	4155	4155	4155	0
117	20241112	181100	503772120	4155	4155	4155	4155	0
118	20241112	181000	503772120	4155	4155	4155	4155	0
119	20241112	180900	503772120	4155	4155	4155	4155	0
120	20241112	180800	503772120	4155	4155	4155	4155	0
121	20241112	180700	503772120	4155	4155	4155	4155	0
122	20241112	180600	503772120	4155	4155	4155	4155	3125
123	20241112	180500	503772120	4155	4155	4155	4155	0
124	20241112	180400	503772120	4155	4155	4155	4155	0
125	20241112	180300	503772120	4155	4155	4155	4155	0
126	20241112	180200	503772120	4155	4155	4155	4155	0
127	20241112	180100	503772120	4155	4155	4155	4155	0
128	20241112	180000	503772120	4155	4155	4155	4155	0
129	20241112	175900	503772120	4155	4155	4155	4155	0
130	20241112	175800	503772120	4155	4155	4155	4155	0
131	20241112	175700	503772120	4155	4155	4155	4155	0
132	20241112	175600	503772120	4155	4155	4155	4155	0
133	20241112	175500	503772120	4155	4155	4155	4155	0
134	20241112	175400	503772120	4155	4155	4155	4155	0
135	20241112	175300	503772120	4155	4155	4155	4155	0
136	20241112	175200	503772120	4155	4155	4155	4155	0
137	20241112	175100	503772120	4155	4155	4155	4155	0
138	20241112	175000	503772120	4155	4155	4155	4155	0
139	20241112	174900	503772120	4155	4155	4155	4155	0
140	20241112	174800	503772120	4155	4155	4155	4155	0
141	20241112	174700	503772120	4155	4155	4155	4155	0
142	20241112	174600	503772120	4155	4155	4155	4155	0
143	20241112	174500	503772120	4155	4155	4155	4155	0
144	20241112	174400	503772120	4155	4155	4155	4155	0
145	20241112	174300	503772120	4155	4155	4155	4155	0
146	20241112	174200	503772120	4155	4155	4155	4155	0
147	20241112	174100	503772120	4155	4155	4155	4155	0
148	20241112	174000	503772120	4155	4155	4155	4155	0
149	20241112	173900	503772120	4155	4155	4155	4155	0
150	20241112	173800	503772120	4155	4155	4155	4155	0
151	20241112	173700	503772120	4155	4155	4155	4155	0
152	20241112	173600	503772120	4155	4155	4155	4155	3125
153	20241112	173500	503772120	4155	4155	4155	4155	0
154	20241112	173400	503772120	4155	4155	4155	4155	0
155	20241112	173300	503772120	4155	4155	4155	4155	0
156	20241112	173200	503772120	4155	4155	4155	4155	0
157	20241112	173100	503772120	4155	4155	4155	4155	0
158	20241112	173000	503772120	4155	4155	4155	4155	0
159	20241112	172900	503772120	4155	4155	4155	4155	0
160	20241112	172800	503772120	4155	4155	4155	4155	0
161	20241112	172700	503772120	4155	4155	4155	4155	0
162	20241112	172600	503772120	4155	4155	4155	4155	0
163	20241112	172500	503772120	4155	4155	4155	4155	0
164	20241112	172400	503772120	4155	4155	4155	4155	0
165	20241112	172300	503772120	4155	4155	4155	4155	0
166	20241112	172200	503772120	4155	4155	4155	4155	0
167	20241112	172100	503772120	4155	4155	4155	4155	0
168	20241112	172000	503772120	4155	4155	4155	4155	0
169	20241112	171900	503772120	4155	4155	4155	4155	0
170	20241112	171800	503772120	4155	4155	4155	4155	0
171	20241112	171700	503772120	4155	4155	4155	4155	0
172	20241112	171600	503772120	4155	4155	4155	4155	0
173	20241112	171500	503772120	4155	4155	4155	4155	0
174	20241112	171400	503772120	4155	4155	4155	4155	0
175	20241112	171300	503772120	4155	4155	4155	4155	0
176	20241112	171200	503772120	4155	4155	4155	4155	0
177	20241112	171100	503772120	4155	4155	4155	4155	0
178	20241112	171000	503772120	4155	4155	4155	4155	0
179	20241112	170900	503772120	4155	4155	4155	4155	0
180	20241112	170800	503772120	4155	4155	4155	4155	0
181	20241112	170700	503772120	4155	4155	4155	4155	0
182	20241112	170600	503772120	4155	4155	4155	4155	3125
183	20241112	170500	503772120	4155	4155	4155	4155	0
184	20241112	170400	503772120	4155	4155	4155	4155	0
185	20241112	170300	503772120	4155	4155	4155	4155	0
186	20241112	170200	503772120	4155	4155	4155	4155	0
187	20241112	170100	503772120	4155	4155	4155	4155	0
188	20241112	170000	503772120	4155	4155	4155	4155	0
189	20241112	165900	503772120	4155	4155	4155	4155	0
190	20241112	165800	503772120	4155	4155	4155	4155	0
191	20241112	165700	503772120	4155	4155	4155	4155	0
192	20241112	165600	503772120	4155	4155	4155	4155	0
193	20241112	165500	503772120	4155	4155	4155	4155	0
194	20241112	165400	503772120	4155	4155	4155	4155	0
195	20241112	165300	503772120	4155	4155	4155	4155	0
196	20241112	165200	503772120	4155	4155	4155	4155	0
197	20241112	165100	503772120	4155	4155	4155	4155	0
198	20241112	165000	503772120	4155	4155	4155	4155	0
199	20241112	164900	503772120	4155	4155	4155	4155	0
200	20241112	164800	503772120	4155	4155	4155	4155	0
201	20241112	164700	503772120	4155	4155	4155	4155	0
202	20241112	164600	503772120	4155	4155	4155	4155	0
203	20241112	164500	503772120	4155	4155	4155	4155	0
204	20241112	164400	503772120	4155	4155	4155	4155	0
205	20241112	164300	503772120	4155	4155	4155	4155	0
206	20241112	164200	503772120	4155	4155	4155	4155	0
207	20241112	164100	503772120	4155	4155	4155	4155	0
208	20241112	164000	503772120	4155	4155	4155	4155	0
209	20241112	163900	503772120	4155	4155	4155	4155	0
210	20241112	163800	503772120	4155	4155	4155	4155	0
211	20241112	163700	503772120	4155	4155	4155	4155	0
212	20241112	163600	503772120	4155	4155	4155	4155	3125
213	20241112	163500	503772120	4155	4155	4155	4155	0
214	20241112	163400	503772120	4155	4155	4155	4155	0
215	20241112	163300	503772120	4155	4155	4155	4155	0
216	20241112	163200	503772120	4155	4155	4155	4155	0
217	20241112	163100	503772120	4155	4155	4155	4155	0
218	20241112	163000	503772120	4155	4155	4155	4155	0
219	20241112	162900	503772120	4155	4155	4155	4155	0
220	20241112	162800	503772120	4155	4155	4155	4155	0
221	20241112	162700	503772120	4155	4155	4155	4155	0
222	20241112	162600	503772120	4155	4155	4155	4155	0
223	20241112	162500	503772120	4155	4155	4155	4155	0
224	20241112	162400	503772120	4155	4155	4155	4155	0
225	20241112	162300	503772120	4155	4155	4155	4155	0
226	20241112	162200	503772120	4155	4155	4155	4155	0
227	20241112	162100	503772120	4155	4155	4155	4155	0
228	20241112	162000	503772120	4155	4155	4155	4155	0
229	20241112	161900	503772120	4155	4155	4155	4155	0
230	20241112	161800	503772120	4155	4155	4155	4155	0
231	20241112	161700	503772120	4155	4155	4155	4155	0
232	20241112	161600	503772120	4155	4155	4155	4155	0
233	20241112	161500	503772120	4155	4155	4155	4155	0
234	20241112	161400	503772120	4155	4155	4155	4155	0
235	20241112	161300	503772120	4155	4155	4155	4155	0
236	20241112	161200	503772120	4155	4155	4155	4155	0
237	20241112	161100	503772120	4155	4155	4155	4155	0
238	20241112	161000	503772120	4155	4155	4155	4155	0
239	20241112	160900	503772120	4155	4155	4155	4155	0
240	20241112	160800	503772120	4155	4155	4155	4155	0
241	20241112	160700	503772120	4155	4155	4155	4155	0
242	20241112	160600	503772120	4155	4155	4155	4155	3125
243	20241112	160500	503772120	4155	4155	4155	4155	0
244	20241112	160400	503772120	4155	4155	4155	4155	0
245	20241112	160300	503772120	4155	4155	4155	4155	0
246	20241112	160200	503772120	4155	4155	4155	4155	0
247	20241112	160100	503772120	4155	4155	4155	4155	0
248	20241112	160000	503772120	4155	4155	4155	4155	0
249	20241112	155900	503772120	4155	4155	4155	4155	0
250	20241112	155800	503772120	4155	4155	4155	4155	0
251	20241112	155700	503772120	4155	4155	4155	4155	0
252	20241112	155600	503772120	4155	4155	4155	4155	0
253	20241112	155500	503772120	4155	4155	4155	4155	0
254	20241112	155400	503772120	4155	4155	4155	4155	0
255	20241112	155300	503772120	4155	4155	4155	4155	0
256	20241112	155200	503772120	4155	4155	4155	4155	0
257	20241112	155100	503772120	4155	4155	4155	4155	0
258	20241112	155000	503772120	4155	4155	4155	4155	0
259	20241112	154900	503772120	4155	4155	4155	4155	0
260	20241112	154800	503772120	4155	4155	4155	4155	0
261	20241112	154700	503772120	4155	4155	4155	4155	0
262	20241112	154600	503772120	4155	4155	4155	4155	0
263	20241112	154500	503772120	4155	4155	4155	4155	0
264	20241112	154400	503772120	4155	4155	4155	4155	0
265	20241112	154300	503772120	4155	4155	4155	4155	0
266	20241112	154200	503772120	4155	4155	4155	4155	0
267	20241112	154100	503772120	4155	4155	4155	4155	0
268	20241112	154000	503772120	4155	4155	4155	4155	0
269	20241112	153900	503772120	4155	4155	4155	4155	0
270	20241112	153800	503772120	4155	4155	4155	4155	0
271	20241112	153700	503772120	4155	4155	4155	4155	0
272	20241112	153600	503772120	4155	4155	4155	4155	3125
273	20241112	153500	503772120	4155	4155	4155	4155	0
274	20241112	153400	503772120	4155	4155	4155	4155	0
275	20241112	153300	503772120	4155	4155	4155	4155	0
276	20241112	153200	503772120	4155	4155	4155	4155	0
277	20241112	153100	503772120	4155	4155	4155	4155	0
278	20241112	153000	503772120	4155	4155	4155	4155	3125
279	20241112	152900	490787745	4160	4160	4160	4160	0
280	20241112	152800	490787745	4160	4160	4160	4160	0
281	20241112	152700	490787745	4160	4160	4160	4160	0
282	20241112	152600	490787745	4160	4160	4160	4160	0
283	20241112	152500	490787745	4160	4160	4160	4160	0
284	20241112	152400	490787745	4160	4160	4160	4160	0
285	20241112	152300	490787745	4160	4160	4160	4160	0
286	20241112	152200	490787745	4160	4160	4160	4160	0
287	20241112	152100	490787745	4160	4160	4160	4160	0
288	20241112	152000	490787745	4160	4160	4160	4160	0
289	20241112	151900	490787745	4160	4150	4160	4150	208
290	20241112	151800	489922545	4160	4160	4160	4160	0
291	20241112	151700	489922545	4160	4160	4160	4160	40
292	20241112	151600	489756145	4160	4150	4160	4150	258
293	20241112	151500	488683045	4150	4150	4150	4150	0
294	20241112	151400	488683045	4150	4160	4160	4150	130
295	20241112	151300	488143445	4150	4160	4160	4150	1500
296	20241112	151200	481914675	4165	4165	4165	4165	56
297	20241112	151100	481681435	4165	4165	4165	4160	660
298	20241112	151000	478935035	4165	4165	4165	4165	53
299	20241112	150900	478714290	4160	4160	4160	4160	0
300	20241112	150800	478714290	4160	4160	4160	4160	8
301	20241112	150700	478681010	4165	4165	4165	4165	58
302	20241112	150600	478439440	4160	4160	4160	4160	0
303	20241112	150500	478439440	4160	4160	4160	4160	0
304	20241112	150400	478439440	4160	4160	4160	4160	0
305	20241112	150300	478439440	4160	4160	4160	4160	2
306	20241112	150200	478431120	4155	4160	4160	4155	175
307	20241112	150100	477703625	4160	4160	4160	4160	0
308	20241112	150000	477703625	4160	4175	4175	4160	1025
309	20241112	145900	473434990	4170	4170	4170	4170	0
310	20241112	145800	473434990	4170	4170	4170	4170	0
311	20241112	145700	473434990	4170	4165	4170	4165	438
312	20241112	145600	471609045	4170	4170	4170	4170	0
313	20241112	145500	471609045	4170	4170	4170	4170	1000
314	20241112	145400	467439045	4175	4175	4175	4175	0
315	20241112	145300	467439045	4175	4175	4175	4175	0
316	20241112	145200	467439045	4175	4175	4175	4175	12
317	20241112	145100	467388945	4175	4175	4175	4175	15
318	20241112	145000	467326320	4175	4170	4175	4165	45
319	20241112	144900	467138845	4165	4165	4165	4165	0
320	20241112	144800	467138845	4165	4165	4165	4165	59
321	20241112	144700	466893110	4170	4170	4170	4170	106
322	20241112	144600	466451090	4165	4165	4165	4165	40
323	20241112	144500	466284490	4170	4170	4170	4170	0
324	20241112	144400	466284490	4170	4170	4170	4170	0
325	20241112	144300	466284490	4170	4170	4170	4170	0
326	20241112	144200	466284490	4170	4170	4170	4170	0
327	20241112	144100	466284490	4170	4170	4170	4170	0
328	20241112	144000	466284490	4170	4170	4170	4170	8
329	20241112	143900	466251130	4170	4170	4170	4170	3112
330	20241112	143800	453274090	4170	4170	4170	4170	72
331	20241112	143700	452973850	4175	4175	4175	4175	0
332	20241112	143600	452973850	4175	4175	4175	4175	0
333	20241112	143500	452973850	4175	4175	4175	4175	0
334	20241112	143400	452973850	4175	4175	4175	4175	0
335	20241112	143300	452973850	4175	4175	4175	4175	0
336	20241112	143200	452973850	4175	4175	4175	4175	5
337	20241112	143100	452952975	4175	4175	4175	4175	0
338	20241112	143000	452952975	4175	4175	4175	4175	0
339	20241112	142900	452952975	4175	4175	4175	4175	0
340	20241112	142800	452952975	4175	4175	4175	4175	50
341	20241112	142700	452744225	4170	4170	4170	4170	1000
342	20241112	142600	448574225	4170	4170	4170	4170	1000
343	20241112	142500	444404225	4170	4175	4175	4170	26
344	20241112	142400	444295790	4180	4180	4180	4180	0
345	20241112	142300	444295790	4180	4190	4190	4180	16
346	20241112	142200	444228860	4190	4185	4190	4185	2
347	20241112	142100	444220485	4185	4185	4185	4185	0
348	20241112	142000	444220485	4185	4185	4185	4185	0
349	20241112	141900	444220485	4185	4185	4185	4185	0
350	20241112	141800	444220485	4185	4185	4185	4185	0
351	20241112	141700	444220485	4185	4185	4185	4185	0
352	20241112	141600	444220485	4185	4185	4185	4185	0
353	20241112	141500	444220485	4185	4185	4185	4185	0
354	20241112	141400	444220485	4185	4185	4185	4185	524
355	20241112	141300	442027545	4185	4185	4185	4185	0
356	20241112	141200	442027545	4185	4185	4185	4185	5
357	20241112	141100	442006620	4180	4180	4180	4180	0
358	20241112	141000	442006620	4180	4180	4180	4180	166
359	20241112	140900	441312740	4180	4180	4180	4180	5
360	20241112	140800	441291840	4180	4180	4180	4180	239
361	20241112	140700	440292820	4180	4180	4180	4180	0
362	20241112	140600	440292820	4180	4180	4180	4180	0
363	20241112	140500	440292820	4180	4175	4180	4175	3
364	20241112	140400	440280290	4175	4175	4175	4175	0
365	20241112	140300	440280290	4175	4175	4175	4175	3127
366	20241112	140200	427225065	4175	4175	4175	4175	2
367	20241112	140100	427216715	4175	4175	4175	4175	0
368	20241112	140000	427216715	4175	4175	4175	4175	0
369	20241112	135900	427216715	4175	4175	4175	4175	0
370	20241112	135800	427216715	4175	4175	4175	4175	0
371	20241112	135700	427216715	4175	4175	4175	4175	10
372	20241112	135600	427174965	4170	4170	4170	4170	0
373	20241112	135500	427174965	4170	4170	4170	4170	19
374	20241112	135400	427095735	4175	4175	4175	4175	0
375	20241112	135300	427095735	4175	4175	4175	4175	0
376	20241112	135200	427095735	4175	4175	4175	4175	0
377	20241112	135100	427095735	4175	4175	4175	4175	2
378	20241112	135000	427087385	4175	4175	4175	4175	500
379	20241112	134900	424999885	4175	4175	4175	4175	60
380	20241112	134800	424749385	4175	4175	4175	4175	236
381	20241112	134700	423764085	4175	4175	4175	4175	104
382	20241112	134600	423329885	4175	4175	4175	4175	236
383	20241112	134500	422344585	4175	4175	4175	4175	0
384	20241112	134400	422344585	4175	4175	4175	4175	5
385	20241112	134300	422323710	4170	4170	4170	4170	252
386	20241112	134200	421272870	4175	4175	4175	4175	0
387	20241112	134100	421272870	4175	4175	4175	4175	0
388	20241112	134000	421272870	4175	4170	4175	4170	18
389	20241112	133900	421197785	4170	4170	4170	4170	37
390	20241112	133800	421043495	4170	4170	4170	4170	38
391	20241112	133700	420885035	4170	4170	4170	4170	79
392	20241112	133600	420555605	4170	4170	4175	4170	44
393	20241112	133500	420372100	4175	4170	4175	4170	58
394	20241112	133400	420130140	4170	4175	4175	4170	44
395	20241112	133300	419946635	4170	4170	4170	4170	13
396	20241112	133200	419892425	4175	4175	4175	4175	2
397	20241112	133100	419884075	4175	4175	4175	4175	1
398	20241112	133000	419879900	4175	4175	4175	4175	0
399	20241112	132900	419879900	4175	4175	4175	4175	3
400	20241112	132800	419867375	4175	4175	4175	4175	0
401	20241112	132700	419867375	4175	4175	4175	4175	1
402	20241112	132600	419863200	4175	4175	4175	4175	0
403	20241112	132500	419863200	4175	4175	4175	4175	0
404	20241112	132400	419863200	4175	4175	4175	4175	5
405	20241112	132300	419842325	4170	4170	4170	4170	310
406	20241112	132200	418549625	4175	4175	4175	4175	0
407	20241112	132100	418549625	4175	4175	4175	4175	0
408	20241112	132000	418549625	4175	4175	4175	4175	1
409	20241112	131900	418545450	4170	4170	4170	4170	0
410	20241112	131800	418545450	4170	4170	4170	4170	0
411	20241112	131700	418545450	4170	4180	4180	4170	720
412	20241112	131600	415540860	4175	4180	4180	4175	3253
413	20241112	131500	401957860	4180	4180	4180	4180	5
414	20241112	131400	401936960	4175	4175	4175	4175	0
415	20241112	131300	401936960	4175	4175	4175	4175	1
416	20241112	131200	401932785	4180	4180	4180	4180	0
417	20241112	131100	401932785	4180	4180	4180	4180	2
418	20241112	131000	401924425	4175	4175	4175	4175	95
419	20241112	130900	401527800	4175	4175	4175	4175	0
420	20241112	130800	401527800	4175	4175	4175	4175	0
421	20241112	130700	401527800	4175	4175	4175	4175	1
422	20241112	130600	401523625	4175	4175	4175	4175	0
423	20241112	130500	401523625	4175	4175	4175	4175	5
424	20241112	130400	401502750	4175	4175	4175	4175	258
425	20241112	130300	400425600	4175	4175	4175	4175	5
426	20241112	130200	400404725	4165	4170	4170	4165	200
427	20241112	130100	399571720	4185	4185	4185	4185	0
428	20241112	130000	399571720	4185	4185	4185	4185	0
429	20241112	125900	399571720	4185	4185	4185	4185	0
430	20241112	125800	399571720	4185	4185	4185	4185	0
431	20241112	125700	399571720	4185	4170	4185	4170	5005
432	20241112	125600	378700795	4190	4185	4190	4185	816
433	20241112	125500	375282785	4175	4175	4175	4175	0
434	20241112	125400	375282785	4175	4175	4175	4175	0
435	20241112	125300	375282785	4175	4175	4175	4175	1299
436	20241112	125200	369859460	4185	4185	4185	4185	0
437	20241112	125100	369859460	4185	4185	4185	4185	0
438	20241112	125000	369859460	4185	4185	4185	4185	0
439	20241112	124900	369859460	4185	4185	4185	4185	90
440	20241112	124800	369482810	4185	4185	4185	4185	0
441	20241112	124700	369482810	4185	4185	4185	4185	1
442	20241112	124600	369478625	4185	4185	4185	4185	5
443	20241112	124500	369457700	4175	4175	4175	4175	0
444	20241112	124400	369457700	4175	4180	4180	4175	44
445	20241112	124300	369273995	4180	4180	4180	4180	0
446	20241112	124200	369273995	4180	4180	4180	4180	0
447	20241112	124100	369273995	4180	4180	4180	4180	1
448	20241112	124000	369269815	4185	4185	4185	4185	0
449	20241112	123900	369269815	4185	4185	4185	4185	0
450	20241112	123800	369269815	4185	4185	4185	4185	0
451	20241112	123700	369269815	4185	4185	4185	4185	11
452	20241112	123600	369223780	4185	4185	4185	4185	0
453	20241112	123500	369223780	4185	4185	4185	4185	0
454	20241112	123400	369223780	4185	4185	4185	4185	0
455	20241112	123300	369223780	4185	4185	4185	4185	1
456	20241112	123200	369219595	4175	4175	4175	4175	46
457	20241112	123100	369027545	4175	4175	4175	4175	0
458	20241112	123000	369027545	4175	4175	4175	4175	0
459	20241112	122900	369027545	4175	4175	4175	4175	0
460	20241112	122800	369027545	4175	4175	4175	4175	0
461	20241112	122700	369027545	4175	4175	4175	4175	0
462	20241112	122600	369027545	4175	4175	4175	4175	0
463	20241112	122500	369027545	4175	4175	4175	4175	300
464	20241112	122400	367775045	4180	4180	4180	4180	0
465	20241112	122300	367775045	4180	4180	4180	4180	0
466	20241112	122200	367775045	4180	4180	4180	4180	165
467	20241112	122100	367085345	4180	4180	4180	4180	37
468	20241112	122000	366930685	4180	4180	4180	4180	33
469	20241112	121900	366792745	4180	4180	4180	4180	0
470	20241112	121800	366792745	4180	4180	4180	4180	26
471	20241112	121700	366684065	4190	4190	4190	4190	0
472	20241112	121600	366684065	4190	4190	4190	4190	1
473	20241112	121500	366679875	4190	4190	4190	4190	0
474	20241112	121400	366679875	4190	4190	4190	4190	36
475	20241112	121300	366529035	4180	4180	4180	4180	0
476	20241112	121200	366529035	4180	4180	4180	4180	0
477	20241112	121100	366529035	4180	4180	4180	4180	2
478	20241112	121000	366520675	4190	4190	4190	4190	0
479	20241112	120900	366520675	4190	4190	4190	4190	0
480	20241112	120800	366520675	4190	4190	4190	4190	0
481	20241112	120700	366520675	4190	4190	4190	4190	1000
482	20241112	120600	362330675	4180	4185	4200	4180	2000
483	20241112	120500	353960385	4175	4175	4175	4175	0
484	20241112	120400	353960385	4175	4175	4175	4175	0
485	20241112	120300	353960385	4175	4175	4175	4175	0
486	20241112	120200	353960385	4175	4175	4175	4175	0
487	20241112	120100	353960385	4175	4175	4175	4175	0
488	20241112	120000	353960385	4175	4175	4175	4175	0
489	20241112	115900	353960385	4175	4175	4175	4175	0
490	20241112	115800	353960385	4175	4175	4175	4175	0
491	20241112	115700	353960385	4175	4175	4175	4175	823
492	20241112	115600	350524360	4175	4175	4175	4175	0
493	20241112	115500	350524360	4175	4175	4175	4175	0
494	20241112	115400	350524360	4175	4175	4175	4175	0
495	20241112	115300	350524360	4175	4180	4180	4175	21
496	20241112	115200	350436620	4185	4190	4190	4185	2
497	20241112	115100	350428245	4190	4190	4190	4190	159
498	20241112	115000	349762035	4180	4180	4180	4180	0
499	20241112	114900	349762035	4180	4180	4180	4180	275
500	20241112	114800	348612535	4180	4180	4180	4180	100
501	20241112	114700	348194535	4170	4170	4170	4170	0
502	20241112	114600	348194535	4170	4170	4170	4170	0
503	20241112	114500	348194535	4170	4170	4170	4170	0
504	20241112	114400	348194535	4170	4170	4170	4170	0
505	20241112	114300	348194535	4170	4170	4170	4170	0
506	20241112	114200	348194535	4170	4170	4170	4170	1000
507	20241112	114100	344024535	4180	4180	4180	4180	0
508	20241112	114000	344024535	4180	4180	4180	4180	0
509	20241112	113900	344024535	4180	4180	4180	4180	0
510	20241112	113800	344024535	4180	4180	4180	4180	0
511	20241112	113700	344024535	4180	4180	4180	4180	1
512	20241112	113600	344020355	4170	4170	4170	4170	0
513	20241112	113500	344020355	4170	4170	4170	4170	0
514	20241112	113400	344020355	4170	4170	4170	4170	0
515	20241112	113300	344020355	4170	4170	4170	4170	0
516	20241112	113200	344020355	4170	4170	4170	4170	200
517	20241112	113100	343186355	4170	4170	4170	4170	0
518	20241112	113000	343186355	4170	4170	4170	4170	0
519	20241112	112900	343186355	4170	4170	4170	4170	2165
520	20241112	112800	334158305	4160	4160	4160	4160	3844
521	20241112	112700	318167265	4160	4160	4160	4160	0
522	20241112	112600	318167265	4160	4175	4175	4160	6118
523	20241112	112500	292689675	4175	4175	4175	4175	200
524	20241112	112400	291854675	4190	4190	4190	4190	0
525	20241112	112300	291854675	4190	4190	4190	4190	0
526	20241112	112200	291854675	4190	4190	4190	4190	0
527	20241112	112100	291854675	4190	4190	4190	4190	5
528	20241112	112000	291833725	4180	4180	4180	4180	0
529	20241112	111900	291833725	4180	4180	4180	4180	0
530	20241112	111800	291833725	4180	4180	4180	4180	1
531	20241112	111700	291829545	4180	4180	4180	4180	5
532	20241112	111600	291808645	4180	4190	4190	4180	73
533	20241112	111500	291503495	4190	4190	4190	4190	0
534	20241112	111400	291503495	4190	4190	4190	4190	0
535	20241112	111300	291503495	4190	4190	4190	4190	0
536	20241112	111200	291503495	4190	4190	4190	4190	3
537	20241112	111100	291490925	4190	4190	4190	4190	7
538	20241112	111000	291461595	4180	4180	4180	4180	0
539	20241112	110900	291461595	4180	4180	4180	4180	0
540	20241112	110800	291461595	4180	4185	4185	4180	1000
541	20241112	110700	287281575	4190	4190	4190	4190	0
542	20241112	110600	287281575	4190	4190	4190	4190	0
543	20241112	110500	287281575	4190	4190	4190	4190	2
544	20241112	110400	287273195	4195	4195	4195	4195	0
545	20241112	110300	287273195	4195	4195	4195	4195	0
546	20241112	110200	287273195	4195	4195	4195	4195	0
547	20241112	110100	287273195	4195	4190	4195	4190	171
548	20241112	110000	286555870	4195	4195	4195	4195	500
549	20241112	105900	284458370	4195	4195	4195	4195	0
550	20241112	105800	284458370	4195	4195	4195	4195	477
551	20241112	105700	282457355	4195	4195	4195	4195	0
552	20241112	105600	282457355	4195	4195	4195	4195	95
553	20241112	105500	282058830	4180	4180	4180	4180	48
554	20241112	105400	281858190	4195	4195	4195	4195	5
555	20241112	105300	281837215	4180	4185	4195	4180	91
556	20241112	105200	281456400	4195	4195	4195	4195	0
557	20241112	105100	281456400	4195	4190	4195	4190	26
558	20241112	105000	281347455	4195	4190	4195	4190	7
559	20241112	104900	281318100	4195	4195	4195	4195	5
560	20241112	104800	281297125	4185	4190	4190	4185	100
561	20241112	104700	280878600	4190	4190	4190	4190	93
562	20241112	104600	280488930	4195	4195	4195	4195	1
563	20241112	104500	280484735	4200	4200	4200	4200	0
564	20241112	104400	280484735	4200	4200	4200	4200	1
565	20241112	104300	280480535	4200	4200	4200	4200	0
566	20241112	104200	280480535	4200	4200	4200	4200	0
567	20241112	104100	280480535	4200	4200	4200	4200	21
568	20241112	104000	280392335	4190	4190	4190	4190	200
569	20241112	103900	279554335	4180	4180	4180	4180	0
570	20241112	103800	279554335	4180	4180	4180	4175	4032
571	20241112	103700	262705355	4180	4195	4195	4180	7914
572	20241112	103600	229610315	4190	4190	4190	4190	165
573	20241112	103500	228918965	4190	4190	4190	4190	0
574	20241112	103400	228918965	4190	4190	4190	4190	94
575	20241112	103300	228525105	4180	4175	4180	4175	5642
576	20241112	103200	204964805	4175	4175	4175	4175	50
577	20241112	103100	204756055	4175	4190	4190	4175	6257
578	20241112	103000	178612175	4195	4195	4195	4195	10
579	20241112	102900	178570225	4195	4195	4195	4195	0
580	20241112	102800	178570225	4195	4195	4195	4195	1
581	20241112	102700	178566030	4195	4195	4195	4195	0
582	20241112	102600	178566030	4195	4195	4195	4195	0
583	20241112	102500	178566030	4195	4195	4195	4195	0
584	20241112	102400	178566030	4195	4195	4195	4195	0
585	20241112	102300	178566030	4195	4185	4195	4175	6715
586	20241112	102200	150514585	4205	4195	4205	4195	11
587	20241112	102100	150468400	4185	4195	4195	4185	565
588	20241112	102000	148102725	4205	4205	4205	4205	0
589	20241112	101900	148102725	4205	4205	4205	4205	4
590	20241112	101800	148085905	4205	4205	4205	4205	1
591	20241112	101700	148081700	4205	4205	4205	4205	2
592	20241112	101600	148073290	4205	4200	4205	4200	10
593	20241112	101500	148031280	4200	4200	4200	4200	103
594	20241112	101400	147598680	4200	4200	4200	4200	1
595	20241112	101300	147594480	4200	4200	4200	4200	8
596	20241112	101200	147560880	4195	4195	4195	4195	48
597	20241112	101100	147359520	4195	4195	4195	4195	5
598	20241112	101000	147338545	4185	4185	4185	4185	0
599	20241112	100900	147338545	4185	4185	4185	4185	0
600	20241112	100800	147338545	4185	4190	4190	4185	200
601	20241112	100700	146501470	4200	4200	4200	4200	23
602	20241112	100600	146404870	4200	4200	4200	4200	0
603	20241112	100500	146404870	4200	4200	4200	4200	0
604	20241112	100400	146404870	4200	4190	4200	4190	214
605	20241112	100300	145508200	4190	4190	4190	4190	1
606	20241112	100200	145504010	4180	4180	4180	4180	1
607	20241112	100100	145499830	4180	4180	4180	4180	159
608	20241112	100000	144835210	4200	4200	4200	4200	5
609	20241112	095900	144814210	4180	4180	4180	4180	0
610	20241112	095800	144814210	4180	4200	4200	4180	101
611	20241112	095700	144391695	4200	4200	4200	4200	530
612	20241112	095600	142165695	4200	4185	4200	4185	1100
613	20241112	095500	137560670	4185	4185	4185	4185	15
614	20241112	095400	137497895	4185	4185	4185	4185	200
615	20241112	095300	136660895	4185	4185	4185	4185	0
616	20241112	095200	136660895	4185	4185	4185	4185	0
617	20241112	095100	136660895	4185	4185	4185	4185	27
618	20241112	095000	136547900	4185	4180	4185	4180	387
619	20241112	094900	134929535	4180	4185	4185	4180	1011
620	20241112	094800	130701285	4190	4195	4195	4190	704
621	20241112	094700	127751415	4195	4195	4195	4195	0
622	20241112	094600	127751415	4195	4195	4195	4195	0
623	20241112	094500	127751415	4195	4195	4195	4195	695
624	20241112	094400	124835890	4200	4200	4200	4200	73
625	20241112	094300	124529290	4195	4195	4195	4195	463
626	20241112	094200	122587005	4200	4200	4200	4200	0
627	20241112	094100	122587005	4200	4200	4200	4200	0
628	20241112	094000	122587005	4200	4200	4200	4200	302
629	20241112	093900	121318605	4200	4200	4200	4200	2748
630	20241112	093800	109777005	4200	4200	4200	4200	395
631	20241112	093700	108118005	4205	4205	4205	4205	0
632	20241112	093600	108118005	4205	4200	4205	4200	2022
633	20241112	093500	99616180	4200	4195	4200	4195	133
634	20241112	093400	99058220	4195	4195	4195	4195	3
635	20241112	093300	99045635	4195	4195	4195	4195	12
636	20241112	093200	98995295	4200	4200	4200	4200	1
637	20241112	093100	98991095	4200	4215	4215	4190	4023
638	20241112	093000	82096205	4220	4220	4220	4220	0
639	20241112	092900	82096205	4220	4220	4220	4220	0
640	20241112	092800	82096205	4220	4220	4220	4220	46
641	20241112	092700	81902085	4220	4220	4220	4220	2
642	20241112	092600	81893645	4205	4200	4205	4200	553
643	20241112	092500	79571040	4195	4195	4195	4185	218
644	20241112	092400	78658670	4195	4200	4200	4185	4026
645	20241112	092300	61775965	4200	4225	4225	4190	3923
646	20241112	092200	45297915	4230	4230	4230	4225	28
647	20241112	092100	45179600	4230	4240	4240	4225	3283
648	20241112	092000	31288590	4245	4245	4245	4245	38
649	20241112	091900	31127280	4260	4245	4260	4245	13
650	20241112	091800	31071945	4260	4240	4260	4240	1934
651	20241112	091700	22863570	4245	4245	4245	4245	0
652	20241112	091600	22863570	4245	4245	4245	4245	5
653	20241112	091500	22842345	4240	4250	4250	4240	3029
654	20241112	091400	9989065	4265	4265	4265	4265	0
655	20241112	091300	9989065	4265	4265	4265	4265	0
656	20241112	091200	9989065	4265	4260	4265	4260	5
657	20241112	091100	9967745	4250	4250	4250	4250	200
658	20241112	091000	9117745	4245	4245	4245	4245	23
659	20241112	090900	9020110	4245	4245	4245	4245	917
660	20241112	090800	5127445	4270	4270	4270	4270	0
661	20241112	090700	5127445	4270	4255	4270	4255	780
662	20241112	090600	1802870	4255	4250	4255	4250	106
663	20241112	090500	1352345	4250	4255	4255	4250	213
664	20241112	090400	447035	4270	4260	4270	4255	77
665	20241112	090300	119305	4260	4260	4260	4260	27
666	20241112	090200	4285	4285	4285	4285	4285	1
667	20241112	090100	0	4255	4255	4255	4255	0
668	20241112	090000	0	4255	4255	4255	4255	0