KissMeData/102460/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	200600	631338830	15160	15160	15160	15160	3147
3	20241111	200500	631338830	15160	15160	15160	15160	0
4	20241111	200400	631338830	15160	15160	15160	15160	0
5	20241111	200300	631338830	15160	15160	15160	15160	0
6	20241111	200200	631338830	15160	15160	15160	15160	0
7	20241111	200100	631338830	15160	15160	15160	15160	0
8	20241111	200000	631338830	15160	15160	15160	15160	0
9	20241111	195900	631338830	15160	15160	15160	15160	0
10	20241111	195800	631338830	15160	15160	15160	15160	0
11	20241111	195700	631338830	15160	15160	15160	15160	0
12	20241111	195600	631338830	15160	15160	15160	15160	0
13	20241111	195500	631338830	15160	15160	15160	15160	0
14	20241111	195400	631338830	15160	15160	15160	15160	0
15	20241111	195300	631338830	15160	15160	15160	15160	0
16	20241111	195200	631338830	15160	15160	15160	15160	0
17	20241111	195100	631338830	15160	15160	15160	15160	0
18	20241111	195000	631338830	15160	15160	15160	15160	0
19	20241111	194900	631338830	15160	15160	15160	15160	0
20	20241111	194800	631338830	15160	15160	15160	15160	0
21	20241111	194700	631338830	15160	15160	15160	15160	0
22	20241111	194600	631338830	15160	15160	15160	15160	0
23	20241111	194500	631338830	15160	15160	15160	15160	0
24	20241111	194400	631338830	15160	15160	15160	15160	0
25	20241111	194300	631338830	15160	15160	15160	15160	0
26	20241111	194200	631338830	15160	15160	15160	15160	0
27	20241111	194100	631338830	15160	15160	15160	15160	0
28	20241111	194000	631338830	15160	15160	15160	15160	0
29	20241111	193900	631338830	15160	15160	15160	15160	0
30	20241111	193800	631338830	15160	15160	15160	15160	0
31	20241111	193700	631338830	15160	15160	15160	15160	0
32	20241111	193600	631338830	15160	15160	15160	15160	3147
33	20241111	193500	631338830	15160	15160	15160	15160	0
34	20241111	193400	631338830	15160	15160	15160	15160	0
35	20241111	193300	631338830	15160	15160	15160	15160	0
36	20241111	193200	631338830	15160	15160	15160	15160	0
37	20241111	193100	631338830	15160	15160	15160	15160	0
38	20241111	193000	631338830	15160	15160	15160	15160	0
39	20241111	192900	631338830	15160	15160	15160	15160	0
40	20241111	192800	631338830	15160	15160	15160	15160	0
41	20241111	192700	631338830	15160	15160	15160	15160	0
42	20241111	192600	631338830	15160	15160	15160	15160	0
43	20241111	192500	631338830	15160	15160	15160	15160	0
44	20241111	192400	631338830	15160	15160	15160	15160	0
45	20241111	192300	631338830	15160	15160	15160	15160	0
46	20241111	192200	631338830	15160	15160	15160	15160	0
47	20241111	192100	631338830	15160	15160	15160	15160	0
48	20241111	192000	631338830	15160	15160	15160	15160	0
49	20241111	191900	631338830	15160	15160	15160	15160	0
50	20241111	191800	631338830	15160	15160	15160	15160	0
51	20241111	191700	631338830	15160	15160	15160	15160	0
52	20241111	191600	631338830	15160	15160	15160	15160	0
53	20241111	191500	631338830	15160	15160	15160	15160	0
54	20241111	191400	631338830	15160	15160	15160	15160	0
55	20241111	191300	631338830	15160	15160	15160	15160	0
56	20241111	191200	631338830	15160	15160	15160	15160	0
57	20241111	191100	631338830	15160	15160	15160	15160	0
58	20241111	191000	631338830	15160	15160	15160	15160	0
59	20241111	190900	631338830	15160	15160	15160	15160	0
60	20241111	190800	631338830	15160	15160	15160	15160	0
61	20241111	190700	631338830	15160	15160	15160	15160	0
62	20241111	190600	631338830	15160	15160	15160	15160	3147
63	20241111	190500	631338830	15160	15160	15160	15160	0
64	20241111	190400	631338830	15160	15160	15160	15160	0
65	20241111	190300	631338830	15160	15160	15160	15160	0
66	20241111	190200	631338830	15160	15160	15160	15160	0
67	20241111	190100	631338830	15160	15160	15160	15160	0
68	20241111	190000	631338830	15160	15160	15160	15160	0
69	20241111	185900	631338830	15160	15160	15160	15160	0
70	20241111	185800	631338830	15160	15160	15160	15160	0
71	20241111	185700	631338830	15160	15160	15160	15160	0
72	20241111	185600	631338830	15160	15160	15160	15160	0
73	20241111	185500	631338830	15160	15160	15160	15160	0
74	20241111	185400	631338830	15160	15160	15160	15160	0
75	20241111	185300	631338830	15160	15160	15160	15160	0
76	20241111	185200	631338830	15160	15160	15160	15160	0
77	20241111	185100	631338830	15160	15160	15160	15160	0
78	20241111	185000	631338830	15160	15160	15160	15160	0
79	20241111	184900	631338830	15160	15160	15160	15160	0
80	20241111	184800	631338830	15160	15160	15160	15160	0
81	20241111	184700	631338830	15160	15160	15160	15160	0
82	20241111	184600	631338830	15160	15160	15160	15160	0
83	20241111	184500	631338830	15160	15160	15160	15160	0
84	20241111	184400	631338830	15160	15160	15160	15160	0
85	20241111	184300	631338830	15160	15160	15160	15160	0
86	20241111	184200	631338830	15160	15160	15160	15160	0
87	20241111	184100	631338830	15160	15160	15160	15160	0
88	20241111	184000	631338830	15160	15160	15160	15160	0
89	20241111	183900	631338830	15160	15160	15160	15160	0
90	20241111	183800	631338830	15160	15160	15160	15160	0
91	20241111	183700	631338830	15160	15160	15160	15160	0
92	20241111	183600	631338830	15160	15160	15160	15160	3147
93	20241111	183500	631338830	15160	15160	15160	15160	0
94	20241111	183400	631338830	15160	15160	15160	15160	0
95	20241111	183300	631338830	15160	15160	15160	15160	0
96	20241111	183200	631338830	15160	15160	15160	15160	0
97	20241111	183100	631338830	15160	15160	15160	15160	0
98	20241111	183000	631338830	15160	15160	15160	15160	0
99	20241111	182900	631338830	15160	15160	15160	15160	0
100	20241111	182800	631338830	15160	15160	15160	15160	0
101	20241111	182700	631338830	15160	15160	15160	15160	0
102	20241111	182600	631338830	15160	15160	15160	15160	0
103	20241111	182500	631338830	15160	15160	15160	15160	0
104	20241111	182400	631338830	15160	15160	15160	15160	0
105	20241111	182300	631338830	15160	15160	15160	15160	0
106	20241111	182200	631338830	15160	15160	15160	15160	0
107	20241111	182100	631338830	15160	15160	15160	15160	0
108	20241111	182000	631338830	15160	15160	15160	15160	0
109	20241111	181900	631338830	15160	15160	15160	15160	0
110	20241111	181800	631338830	15160	15160	15160	15160	0
111	20241111	181700	631338830	15160	15160	15160	15160	0
112	20241111	181600	631338830	15160	15160	15160	15160	0
113	20241111	181500	631338830	15160	15160	15160	15160	0
114	20241111	181400	631338830	15160	15160	15160	15160	0
115	20241111	181300	631338830	15160	15160	15160	15160	0
116	20241111	181200	631338830	15160	15160	15160	15160	0
117	20241111	181100	631338830	15160	15160	15160	15160	0
118	20241111	181000	631338830	15160	15160	15160	15160	0
119	20241111	180900	631338830	15160	15160	15160	15160	0
120	20241111	180800	631338830	15160	15160	15160	15160	0
121	20241111	180700	631338830	15160	15160	15160	15160	0
122	20241111	180600	631338830	15160	15160	15160	15160	3147
123	20241111	180500	631338830	15160	15160	15160	15160	0
124	20241111	180400	631338830	15160	15160	15160	15160	0
125	20241111	180300	631338830	15160	15160	15160	15160	0
126	20241111	180200	631338830	15160	15160	15160	15160	0
127	20241111	180100	631338830	15160	15160	15160	15160	0
128	20241111	180000	631338830	15160	15160	15160	15160	0
129	20241111	175900	631338830	15160	15160	15160	15160	0
130	20241111	175800	631338830	15160	15160	15160	15160	0
131	20241111	175700	631338830	15160	15160	15160	15160	0
132	20241111	175600	631338830	15160	15160	15160	15160	0
133	20241111	175500	631338830	15160	15160	15160	15160	0
134	20241111	175400	631338830	15160	15160	15160	15160	0
135	20241111	175300	631338830	15160	15160	15160	15160	0
136	20241111	175200	631338830	15160	15160	15160	15160	0
137	20241111	175100	631338830	15160	15160	15160	15160	0
138	20241111	175000	631338830	15160	15160	15160	15160	0
139	20241111	174900	631338830	15160	15160	15160	15160	0
140	20241111	174800	631338830	15160	15160	15160	15160	0
141	20241111	174700	631338830	15160	15160	15160	15160	0
142	20241111	174600	631338830	15160	15160	15160	15160	0
143	20241111	174500	631338830	15160	15160	15160	15160	0
144	20241111	174400	631338830	15160	15160	15160	15160	0
145	20241111	174300	631338830	15160	15160	15160	15160	0
146	20241111	174200	631338830	15160	15160	15160	15160	0
147	20241111	174100	631338830	15160	15160	15160	15160	0
148	20241111	174000	631338830	15160	15160	15160	15160	0
149	20241111	173900	631338830	15160	15160	15160	15160	0
150	20241111	173800	631338830	15160	15160	15160	15160	0
151	20241111	173700	631338830	15160	15160	15160	15160	0
152	20241111	173600	631338830	15160	15160	15160	15160	3147
153	20241111	173500	631338830	15160	15160	15160	15160	0
154	20241111	173400	631338830	15160	15160	15160	15160	0
155	20241111	173300	631338830	15160	15160	15160	15160	0
156	20241111	173200	631338830	15160	15160	15160	15160	0
157	20241111	173100	631338830	15160	15160	15160	15160	0
158	20241111	173000	631338830	15160	15160	15160	15160	0
159	20241111	172900	631338830	15160	15160	15160	15160	0
160	20241111	172800	631338830	15160	15160	15160	15160	0
161	20241111	172700	631338830	15160	15160	15160	15160	0
162	20241111	172600	631338830	15160	15160	15160	15160	0
163	20241111	172500	631338830	15160	15160	15160	15160	0
164	20241111	172400	631338830	15160	15160	15160	15160	0
165	20241111	172300	631338830	15160	15160	15160	15160	0
166	20241111	172200	631338830	15160	15160	15160	15160	0
167	20241111	172100	631338830	15160	15160	15160	15160	0
168	20241111	172000	631338830	15160	15160	15160	15160	0
169	20241111	171900	631338830	15160	15160	15160	15160	0
170	20241111	171800	631338830	15160	15160	15160	15160	0
171	20241111	171700	631338830	15160	15160	15160	15160	0
172	20241111	171600	631338830	15160	15160	15160	15160	0
173	20241111	171500	631338830	15160	15160	15160	15160	0
174	20241111	171400	631338830	15160	15160	15160	15160	0
175	20241111	171300	631338830	15160	15160	15160	15160	0
176	20241111	171200	631338830	15160	15160	15160	15160	0
177	20241111	171100	631338830	15160	15160	15160	15160	0
178	20241111	171000	631338830	15160	15160	15160	15160	0
179	20241111	170900	631338830	15160	15160	15160	15160	0
180	20241111	170800	631338830	15160	15160	15160	15160	0
181	20241111	170700	631338830	15160	15160	15160	15160	0
182	20241111	170600	631338830	15160	15160	15160	15160	3147
183	20241111	170500	631338830	15160	15160	15160	15160	0
184	20241111	170400	631338830	15160	15160	15160	15160	0
185	20241111	170300	631338830	15160	15160	15160	15160	0
186	20241111	170200	631338830	15160	15160	15160	15160	0
187	20241111	170100	631338830	15160	15160	15160	15160	0
188	20241111	170000	631338830	15160	15160	15160	15160	0
189	20241111	165900	631338830	15160	15160	15160	15160	0
190	20241111	165800	631338830	15160	15160	15160	15160	0
191	20241111	165700	631338830	15160	15160	15160	15160	0
192	20241111	165600	631338830	15160	15160	15160	15160	0
193	20241111	165500	631338830	15160	15160	15160	15160	0
194	20241111	165400	631338830	15160	15160	15160	15160	0
195	20241111	165300	631338830	15160	15160	15160	15160	0
196	20241111	165200	631338830	15160	15160	15160	15160	0
197	20241111	165100	631338830	15160	15160	15160	15160	0
198	20241111	165000	631338830	15160	15160	15160	15160	0
199	20241111	164900	631338830	15160	15160	15160	15160	0
200	20241111	164800	631338830	15160	15160	15160	15160	0
201	20241111	164700	631338830	15160	15160	15160	15160	0
202	20241111	164600	631338830	15160	15160	15160	15160	0
203	20241111	164500	631338830	15160	15160	15160	15160	0
204	20241111	164400	631338830	15160	15160	15160	15160	0
205	20241111	164300	631338830	15160	15160	15160	15160	0
206	20241111	164200	631338830	15160	15160	15160	15160	0
207	20241111	164100	631338830	15160	15160	15160	15160	0
208	20241111	164000	631338830	15160	15160	15160	15160	0
209	20241111	163900	631338830	15160	15160	15160	15160	0
210	20241111	163800	631338830	15160	15160	15160	15160	0
211	20241111	163700	631338830	15160	15160	15160	15160	0
212	20241111	163600	631338830	15160	15160	15160	15160	3147
213	20241111	163500	631338830	15160	15160	15160	15160	0
214	20241111	163400	631338830	15160	15160	15160	15160	0
215	20241111	163300	631338830	15160	15160	15160	15160	0
216	20241111	163200	631338830	15160	15160	15160	15160	0
217	20241111	163100	631338830	15160	15160	15160	15160	0
218	20241111	163000	631338830	15160	15160	15160	15160	0
219	20241111	162900	631338830	15160	15160	15160	15160	0
220	20241111	162800	631338830	15160	15160	15160	15160	0
221	20241111	162700	631338830	15160	15160	15160	15160	0
222	20241111	162600	631338830	15160	15160	15160	15160	0
223	20241111	162500	631338830	15160	15160	15160	15160	0
224	20241111	162400	631338830	15160	15160	15160	15160	0
225	20241111	162300	631338830	15160	15160	15160	15160	0
226	20241111	162200	631338830	15160	15160	15160	15160	0
227	20241111	162100	631338830	15160	15160	15160	15160	0
228	20241111	162000	631338830	15160	15160	15160	15160	0
229	20241111	161900	631338830	15160	15160	15160	15160	0
230	20241111	161800	631338830	15160	15160	15160	15160	0
231	20241111	161700	631338830	15160	15160	15160	15160	0
232	20241111	161600	631338830	15160	15160	15160	15160	0
233	20241111	161500	631338830	15160	15160	15160	15160	0
234	20241111	161400	631338830	15160	15160	15160	15160	0
235	20241111	161300	631338830	15160	15160	15160	15160	0
236	20241111	161200	631338830	15160	15160	15160	15160	0
237	20241111	161100	631338830	15160	15160	15160	15160	0
238	20241111	161000	631338830	15160	15160	15160	15160	0
239	20241111	160900	631338830	15160	15160	15160	15160	0
240	20241111	160800	631338830	15160	15160	15160	15160	0
241	20241111	160700	631338830	15160	15160	15160	15160	0
242	20241111	160600	631338830	15160	15160	15160	15160	3147
243	20241111	160500	631338830	15160	15160	15160	15160	0
244	20241111	160400	631338830	15160	15160	15160	15160	0
245	20241111	160300	631338830	15160	15160	15160	15160	0
246	20241111	160200	631338830	15160	15160	15160	15160	0
247	20241111	160100	631338830	15160	15160	15160	15160	0
248	20241111	160000	631338830	15160	15160	15160	15160	0
249	20241111	155900	631338830	15160	15160	15160	15160	0
250	20241111	155800	631338830	15160	15160	15160	15160	0
251	20241111	155700	631338830	15160	15160	15160	15160	0
252	20241111	155600	631338830	15160	15160	15160	15160	0
253	20241111	155500	631338830	15160	15160	15160	15160	0
254	20241111	155400	631338830	15160	15160	15160	15160	0
255	20241111	155300	631338830	15160	15160	15160	15160	0
256	20241111	155200	631338830	15160	15160	15160	15160	0
257	20241111	155100	631338830	15160	15160	15160	15160	0
258	20241111	155000	631338830	15160	15160	15160	15160	0
259	20241111	154900	631338830	15160	15160	15160	15160	0
260	20241111	154800	631338830	15160	15160	15160	15160	0
261	20241111	154700	631338830	15160	15160	15160	15160	0
262	20241111	154600	631338830	15160	15160	15160	15160	0
263	20241111	154500	631338830	15160	15160	15160	15160	0
264	20241111	154400	631338830	15160	15160	15160	15160	0
265	20241111	154300	631338830	15160	15160	15160	15160	0
266	20241111	154200	631338830	15160	15160	15160	15160	0
267	20241111	154100	631338830	15160	15160	15160	15160	0
268	20241111	154000	631338830	15160	15160	15160	15160	0
269	20241111	153900	631338830	15160	15160	15160	15160	0
270	20241111	153800	631338830	15160	15160	15160	15160	0
271	20241111	153700	631338830	15160	15160	15160	15160	0
272	20241111	153600	631338830	15160	15160	15160	15160	3147
273	20241111	153500	631338830	15160	15160	15160	15160	0
274	20241111	153400	631338830	15160	15160	15160	15160	0
275	20241111	153300	631338830	15160	15160	15160	15160	0
276	20241111	153200	631338830	15160	15160	15160	15160	0
277	20241111	153100	631338830	15160	15160	15160	15160	0
278	20241111	153000	631338830	15160	15160	15160	15160	3147
279	20241111	152900	583630310	15220	15220	15220	15220	0
280	20241111	152800	583630310	15220	15220	15220	15220	0
281	20241111	152700	583630310	15220	15220	15220	15220	0
282	20241111	152600	583630310	15220	15220	15220	15220	0
283	20241111	152500	583630310	15220	15220	15220	15220	0
284	20241111	152400	583630310	15220	15220	15220	15220	0
285	20241111	152300	583630310	15220	15220	15220	15220	0
286	20241111	152200	583630310	15220	15220	15220	15220	0
287	20241111	152100	583630310	15220	15220	15220	15220	0
288	20241111	152000	583630310	15220	15220	15220	15220	0
289	20241111	151900	583630310	15220	15270	15270	15220	371
290	20241111	151800	577981890	15230	15230	15260	15230	140
291	20241111	151700	575848700	15230	15250	15250	15230	97
292	20241111	151600	574371290	15260	15250	15260	15250	82
293	20241111	151500	573120700	15240	15240	15250	15240	102
294	20241111	151400	571566210	15240	15240	15240	15240	10
295	20241111	151300	571413810	15290	15240	15290	15240	179
296	20241111	151200	568678400	15290	15290	15290	15290	37
297	20241111	151100	568112670	15240	15230	15240	15230	117
298	20241111	151000	566330160	15250	15250	15250	15240	2460
299	20241111	150900	528818890	15250	15240	15250	15240	213
300	20241111	150800	525571340	15240	15240	15240	15230	305
301	20241111	150700	520924500	15240	15240	15240	15240	21
302	20241111	150600	520604460	15240	15240	15240	15240	50
303	20241111	150500	519842460	15300	15260	15300	15250	310
304	20241111	150400	515113180	15340	15340	15340	15340	0
305	20241111	150300	515113180	15340	15280	15340	15260	715
306	20241111	150200	504198010	15280	15320	15320	15280	393
307	20241111	150100	498186830	15360	15320	15360	15320	140
308	20241111	150000	496041630	15320	15320	15320	15320	377
309	20241111	145900	490265990	15320	15320	15320	15320	50
310	20241111	145800	489499990	15320	15320	15320	15320	0
311	20241111	145700	489499990	15320	15320	15320	15320	0
312	20241111	145600	489499990	15320	15330	15330	15320	10
313	20241111	145500	489346770	15330	15330	15330	15330	0
314	20241111	145400	489346770	15330	15330	15330	15330	100
315	20241111	145300	487813770	15430	15420	15430	15420	67
316	20241111	145200	486780410	15430	15430	15430	15430	0
317	20241111	145100	486780410	15430	15430	15430	15430	0
318	20241111	145000	486780410	15430	15380	15430	15380	2
319	20241111	144900	486749600	15330	15380	15430	15330	118
320	20241111	144800	484939670	15360	15360	15360	15360	3
321	20241111	144700	484893590	15360	15380	15380	15350	160
322	20241111	144600	482433840	15380	15380	15380	15380	44
323	20241111	144500	481757120	15380	15380	15380	15380	0
324	20241111	144400	481757120	15380	15380	15380	15380	0
325	20241111	144300	481757120	15380	15380	15380	15380	0
326	20241111	144200	481757120	15380	15380	15380	15380	0
327	20241111	144100	481757120	15380	15380	15380	15380	0
328	20241111	144000	481757120	15380	15380	15380	15380	0
329	20241111	143900	481757120	15380	15380	15380	15380	1
330	20241111	143800	481741740	15430	15430	15430	15430	0
331	20241111	143700	481741740	15430	15430	15430	15430	0
332	20241111	143600	481741740	15430	15430	15430	15430	0
333	20241111	143500	481741740	15430	15430	15430	15430	0
334	20241111	143400	481741740	15430	15430	15430	15430	0
335	20241111	143300	481741740	15430	15430	15430	15430	0
336	20241111	143200	481741740	15430	15430	15430	15430	0
337	20241111	143100	481741740	15430	15410	15430	15410	2
338	20241111	143000	481710900	15430	15430	15430	15430	0
339	20241111	142900	481710900	15430	15410	15430	15410	2
340	20241111	142800	481680060	15410	15410	15410	15410	0
341	20241111	142700	481680060	15410	15410	15410	15410	57
342	20241111	142600	480801690	15400	15360	15400	15360	23
343	20241111	142500	480448060	15360	15350	15360	15350	5
344	20241111	142400	480371280	15330	15320	15330	15320	63
345	20241111	142300	479405620	15320	15320	15320	15320	5
346	20241111	142200	479329020	15320	15320	15320	15320	0
347	20241111	142100	479329020	15320	15320	15320	15320	5
348	20241111	142000	479252420	15320	15320	15320	15320	0
349	20241111	141900	479252420	15320	15320	15320	15320	0
350	20241111	141800	479252420	15320	15320	15320	15320	6
351	20241111	141700	479160500	15300	15300	15300	15300	45
352	20241111	141600	478472000	15320	15320	15320	15320	0
353	20241111	141500	478472000	15320	15310	15320	15310	401
354	20241111	141400	472332520	15310	15310	15310	15310	17
355	20241111	141300	472072250	15310	15300	15310	15300	3
356	20241111	141200	472026340	15260	15260	15260	15260	0
357	20241111	141100	472026340	15260	15260	15260	15260	0
358	20241111	141000	472026340	15260	15260	15260	15260	100
359	20241111	140900	470500340	15270	15270	15270	15270	0
360	20241111	140800	470500340	15270	15270	15270	15270	0
361	20241111	140700	470500340	15270	15270	15270	15270	0
362	20241111	140600	470500340	15270	15270	15270	15270	0
363	20241111	140500	470500340	15270	15270	15270	15270	0
364	20241111	140400	470500340	15270	15270	15270	15270	0
365	20241111	140300	470500340	15270	15270	15270	15270	11
366	20241111	140200	470332370	15270	15270	15270	15270	68
367	20241111	140100	469294010	15270	15270	15270	15270	0
368	20241111	140000	469294010	15270	15270	15270	15270	0
369	20241111	135900	469294010	15270	15270	15270	15270	0
370	20241111	135800	469294010	15270	15290	15290	15270	1282
371	20241111	135700	449712500	15310	15290	15310	15290	7
372	20241111	135600	449605430	15310	15310	15310	15310	2
373	20241111	135500	449574810	15290	15290	15290	15290	0
374	20241111	135400	449574810	15290	15300	15300	15290	54
375	20241111	135300	448748980	15300	15290	15300	15290	172
376	20241111	135200	446118980	15290	15280	15290	15280	295
377	20241111	135100	441608630	15290	15300	15300	15290	683
378	20241111	135000	431165550	15310	15320	15320	15310	10
379	20241111	134900	431012400	15290	15290	15290	15290	0
380	20241111	134800	431012400	15290	15320	15320	15290	146
381	20241111	134700	428776420	15290	15310	15310	15290	705
382	20241111	134600	417995750	15310	15340	15340	15310	305
383	20241111	134500	413325130	15320	15320	15320	15320	9
384	20241111	134400	413187250	15320	15310	15320	15310	678
385	20241111	134300	402805530	15300	15340	15340	15300	3720
386	20241111	134200	345829370	15340	15350	15350	15340	111
387	20241111	134100	344126620	15350	15350	15350	15350	449
388	20241111	134000	337234470	15370	15370	15370	15370	2
389	20241111	133900	337203730	15360	15360	15360	15360	30
390	20241111	133800	336742930	15360	15360	15360	15360	1
391	20241111	133700	336727570	15380	15380	15380	15380	393
392	20241111	133600	330683230	15380	15380	15380	15380	51
393	20241111	133500	329898850	15380	15380	15380	15380	3
394	20241111	133400	329852710	15390	15410	15410	15390	38
395	20241111	133300	329267820	15450	15450	15450	15450	0
396	20241111	133200	329267820	15450	15460	15460	15450	2
397	20241111	133100	329236910	15460	15430	15460	15430	6
398	20241111	133000	329144270	15380	15380	15380	15380	21
399	20241111	132900	328821290	15380	15380	15380	15380	0
400	20241111	132800	328821290	15380	15380	15380	15380	0
401	20241111	132700	328821290	15380	15380	15380	15380	4
402	20241111	132600	328759770	15380	15380	15380	15380	0
403	20241111	132500	328759770	15380	15390	15390	15380	50
404	20241111	132400	327990700	15380	15380	15380	15380	1
405	20241111	132300	327975320	15380	15380	15380	15380	490
406	20241111	132200	320439120	15340	15340	15340	15340	10
407	20241111	132100	320285720	15360	15360	15360	15360	0
408	20241111	132000	320285720	15360	15320	15360	15320	214
409	20241111	131900	316998880	15320	15320	15320	15320	30
410	20241111	131800	316539280	15360	15360	15360	15360	0
411	20241111	131700	316539280	15360	15360	15360	15360	0
412	20241111	131600	316539280	15360	15360	15360	15360	0
413	20241111	131500	316539280	15360	15360	15360	15360	10
414	20241111	131400	316385680	15360	15360	15360	15360	0
415	20241111	131300	316385680	15360	15360	15360	15360	0
416	20241111	131200	316385680	15360	15360	15360	15360	0
417	20241111	131100	316385680	15360	15360	15360	15360	0
418	20241111	131000	316385680	15360	15350	15360	15320	36
419	20241111	130900	315833170	15360	15360	15360	15360	20
420	20241111	130800	315525970	15360	15370	15370	15360	28
421	20241111	130700	315095880	15360	15370	15370	15360	40
422	20241111	130600	314481380	15370	15370	15370	15370	1009
423	20241111	130500	298973050	15370	15420	15420	15370	139
424	20241111	130400	296836370	15370	15380	15380	15370	61
425	20241111	130300	295898690	15380	15400	15400	15380	20
426	20241111	130200	295590870	15400	15410	15410	15400	462
427	20241111	130100	288473260	15420	15420	15420	15420	124
428	20241111	130000	286561180	15420	15450	15450	15420	1228
429	20241111	125900	267590600	15450	15460	15460	15450	70
430	20241111	125800	266509030	15450	15450	15450	15450	0
431	20241111	125700	266509030	15450	15460	15460	15450	1169
432	20241111	125600	248442100	15460	15460	15460	15460	0
433	20241111	125500	248442100	15460	15460	15460	15460	11
434	20241111	125400	248272040	15460	15460	15460	15460	50
435	20241111	125300	247499040	15460	15460	15460	15460	0
436	20241111	125200	247499040	15460	15460	15460	15460	88
437	20241111	125100	246138560	15460	15460	15460	15460	41
438	20241111	125000	245504700	15470	15470	15470	15470	5
439	20241111	124900	245427350	15460	15460	15460	15460	45
440	20241111	124800	244731650	15460	15460	15460	15460	67
441	20241111	124700	243695830	15470	15470	15470	15470	0
442	20241111	124600	243695830	15470	15460	15470	15460	43
443	20241111	124500	243030940	15460	15470	15470	15460	820
444	20241111	124400	230353040	15460	15460	15460	15460	0
445	20241111	124300	230353040	15460	15460	15460	15460	150
446	20241111	124200	228034040	15470	15470	15470	15470	0
447	20241111	124100	228034040	15470	15470	15470	15470	7
448	20241111	124000	227925750	15460	15460	15460	15460	10
449	20241111	123900	227771150	15460	15460	15460	15460	20
450	20241111	123800	227461950	15460	15460	15460	15460	0
451	20241111	123700	227461950	15460	15460	15460	15460	100
452	20241111	123600	225915950	15460	15470	15480	15460	901
453	20241111	123500	211980360	15470	15470	15480	15470	36
454	20241111	123400	211423340	15470	15480	15480	15470	58
455	20241111	123300	210525580	15470	15480	15480	15470	223
456	20241111	123200	207073570	15490	15490	15490	15490	60
457	20241111	123100	206144170	15490	15490	15490	15490	1177
458	20241111	123000	187912440	15500	15500	15500	15500	0
459	20241111	122900	187912440	15500	15500	15500	15500	100
460	20241111	122800	186362440	15500	15500	15500	15500	125
461	20241111	122700	184424940	15500	15500	15500	15500	100
462	20241111	122600	182874940	15500	15500	15500	15500	230
463	20241111	122500	179309940	15490	15490	15490	15490	20
464	20241111	122400	179000140	15490	15490	15490	15490	0
465	20241111	122300	179000140	15490	15490	15490	15490	0
466	20241111	122200	179000140	15490	15500	15500	15490	474
467	20241111	122100	171653830	15510	15510	15510	15510	0
468	20241111	122000	171653830	15510	15510	15510	15510	0
469	20241111	121900	171653830	15510	15510	15510	15510	0
470	20241111	121800	171653830	15510	15510	15510	15510	0
471	20241111	121700	171653830	15510	15510	15510	15510	0
472	20241111	121600	171653830	15510	15500	15510	15500	7
473	20241111	121500	171545320	15500	15500	15500	15500	0
474	20241111	121400	171545320	15500	15500	15500	15500	1
475	20241111	121300	171529820	15510	15510	15510	15510	0
476	20241111	121200	171529820	15510	15500	15510	15500	330
477	20241111	121100	166414520	15500	15500	15500	15500	165
478	20241111	121000	163857020	15500	15500	15500	15500	1
479	20241111	120900	163841520	15510	15510	15510	15510	0
480	20241111	120800	163841520	15510	15510	15510	15510	0
481	20241111	120700	163841520	15510	15510	15510	15510	0
482	20241111	120600	163841520	15510	15510	15510	15510	0
483	20241111	120500	163841520	15510	15510	15510	15510	0
484	20241111	120400	163841520	15510	15510	15510	15510	0
485	20241111	120300	163841520	15510	15510	15510	15510	0
486	20241111	120200	163841520	15510	15510	15510	15510	0
487	20241111	120100	163841520	15510	15510	15510	15510	1
488	20241111	120000	163826010	15500	15500	15500	15500	0
489	20241111	115900	163826010	15500	15500	15500	15500	0
490	20241111	115800	163826010	15500	15510	15510	15500	284
491	20241111	115700	159421190	15540	15540	15540	15540	0
492	20241111	115600	159421190	15540	15540	15540	15540	0
493	20241111	115500	159421190	15540	15540	15540	15540	0
494	20241111	115400	159421190	15540	15540	15540	15540	0
495	20241111	115300	159421190	15540	15540	15540	15540	0
496	20241111	115200	159421190	15540	15540	15540	15540	0
497	20241111	115100	159421190	15540	15540	15540	15540	30
498	20241111	115000	158954990	15520	15530	15530	15520	861
499	20241111	114900	145590040	15540	15540	15540	15540	50
500	20241111	114800	144813040	15540	15540	15540	15540	0
501	20241111	114700	144813040	15540	15540	15540	15540	0
502	20241111	114600	144813040	15540	15540	15540	15540	48
503	20241111	114500	144067120	15540	15540	15540	15540	0
504	20241111	114400	144067120	15540	15540	15540	15540	2
505	20241111	114300	144036040	15530	15530	15530	15530	0
506	20241111	114200	144036040	15530	15530	15530	15530	0
507	20241111	114100	144036040	15530	15530	15530	15530	0
508	20241111	114000	144036040	15530	15530	15530	15530	0
509	20241111	113900	144036040	15530	15530	15530	15530	0
510	20241111	113800	144036040	15530	15530	15530	15530	0
511	20241111	113700	144036040	15530	15530	15530	15530	0
512	20241111	113600	144036040	15530	15530	15530	15530	0
513	20241111	113500	144036040	15530	15530	15530	15530	0
514	20241111	113400	144036040	15530	15530	15530	15530	3
515	20241111	113300	143989450	15550	15550	15550	15550	0
516	20241111	113200	143989450	15550	15550	15550	15550	1
517	20241111	113100	143973900	15540	15540	15540	15540	0
518	20241111	113000	143973900	15540	15540	15540	15540	0
519	20241111	112900	143973900	15540	15540	15540	15540	0
520	20241111	112800	143973900	15540	15540	15540	15540	0
521	20241111	112700	143973900	15540	15540	15540	15540	0
522	20241111	112600	143973900	15540	15540	15540	15540	0
523	20241111	112500	143973900	15540	15540	15540	15540	0
524	20241111	112400	143973900	15540	15540	15540	15540	0
525	20241111	112300	143973900	15540	15540	15540	15540	0
526	20241111	112200	143973900	15540	15540	15540	15540	0
527	20241111	112100	143973900	15540	15540	15540	15540	0
528	20241111	112000	143973900	15540	15520	15540	15520	109
529	20241111	111900	142282040	15520	15520	15520	15520	0
530	20241111	111800	142282040	15520	15520	15520	15520	0
531	20241111	111700	142282040	15520	15520	15520	15520	0
532	20241111	111600	142282040	15520	15520	15520	15520	0
533	20241111	111500	142282040	15520	15520	15520	15520	70
534	20241111	111400	141195640	15540	15540	15540	15540	0
535	20241111	111300	141195640	15540	15540	15540	15540	0
536	20241111	111200	141195640	15540	15520	15540	15520	310
537	20241111	111100	136379640	15520	15520	15520	15520	0
538	20241111	111000	136379640	15520	15520	15520	15520	35
539	20241111	110900	135836440	15520	15520	15520	15520	20
540	20241111	110800	135526040	15520	15520	15520	15520	0
541	20241111	110700	135526040	15520	15530	15530	15520	178
542	20241111	110600	132762760	15550	15560	15560	15550	409
543	20241111	110500	126402300	15550	15550	15550	15550	0
544	20241111	110400	126402300	15550	15550	15550	15550	150
545	20241111	110300	124069800	15530	15580	15580	15530	705
546	20241111	110200	113101780	15580	15580	15580	15580	0
547	20241111	110100	113101780	15580	15580	15580	15580	3
548	20241111	110000	113055040	15600	15600	15600	15600	0
549	20241111	105900	113055040	15600	15600	15600	15600	0
550	20241111	105800	113055040	15600	15600	15600	15600	0
551	20241111	105700	113055040	15600	15600	15600	15600	1
552	20241111	105600	113039440	15560	15560	15560	15560	0
553	20241111	105500	113039440	15560	15560	15560	15560	0
554	20241111	105400	113039440	15560	15560	15560	15560	0
555	20241111	105300	113039440	15560	15560	15560	15560	0
556	20241111	105200	113039440	15560	15560	15560	15560	0
557	20241111	105100	113039440	15560	15560	15560	15560	0
558	20241111	105000	113039440	15560	15570	15570	15560	91
559	20241111	104900	111623390	15570	15580	15580	15570	50
560	20241111	104800	110844590	15590	15600	15620	15590	98
561	20241111	104700	109316020	15580	15580	15580	15580	0
562	20241111	104600	109316020	15580	15580	15580	15580	41
563	20241111	104500	108677240	15550	15550	15550	15550	0
564	20241111	104400	108677240	15550	15550	15550	15550	0
565	20241111	104300	108677240	15550	15550	15550	15550	0
566	20241111	104200	108677240	15550	15550	15550	15550	10
567	20241111	104100	108521740	15550	15550	15550	15550	127
568	20241111	104000	106546890	15550	15550	15550	15550	0
569	20241111	103900	106546890	15550	15550	15550	15550	0
570	20241111	103800	106546890	15550	15550	15550	15550	0
571	20241111	103700	106546890	15550	15550	15550	15550	0
572	20241111	103600	106546890	15550	15550	15550	15550	14
573	20241111	103500	106329190	15580	15580	15580	15580	0
574	20241111	103400	106329190	15580	15580	15580	15580	1
575	20241111	103300	106313610	15550	15580	15580	15550	7
576	20241111	103200	106204640	15580	15580	15610	15580	11
577	20241111	103100	106032990	15550	15570	15570	15550	109
578	20241111	103000	104337860	15570	15570	15570	15570	50
579	20241111	102900	103559360	15600	15600	15600	15600	0
580	20241111	102800	103559360	15600	15600	15600	15600	0
581	20241111	102700	103559360	15600	15600	15600	15600	0
582	20241111	102600	103559360	15600	15600	15600	15600	0
583	20241111	102500	103559360	15600	15600	15600	15600	0
584	20241111	102400	103559360	15600	15600	15600	15600	0
585	20241111	102300	103559360	15600	15600	15600	15600	12
586	20241111	102200	103372160	15580	15580	15580	15580	0
587	20241111	102100	103372160	15580	15580	15580	15580	0
588	20241111	102000	103372160	15580	15580	15580	15580	0
589	20241111	101900	103372160	15580	15580	15580	15580	0
590	20241111	101800	103372160	15580	15580	15610	15580	214
591	20241111	101700	100032010	15560	15510	15560	15510	80
592	20241111	101600	98788320	15510	15510	15510	15510	10
593	20241111	101500	98633220	15530	15520	15530	15520	135
594	20241111	101400	96537610	15530	15530	15540	15530	7
595	20241111	101300	96428870	15500	15500	15500	15500	0
596	20241111	101200	96428870	15500	15500	15500	15500	0
597	20241111	101100	96428870	15500	15500	15500	15500	1
598	20241111	101000	96413370	15520	15500	15520	15500	203
599	20241111	100900	93263690	15490	15500	15500	15490	8
600	20241111	100800	93139720	15490	15490	15490	15490	25
601	20241111	100700	92752470	15490	15490	15490	15490	0
602	20241111	100600	92752470	15490	15490	15490	15490	24
603	20241111	100500	92380710	15490	15490	15490	15490	66
604	20241111	100400	91358370	15500	15500	15500	15500	57
605	20241111	100300	90474870	15500	15500	15500	15500	0
606	20241111	100200	90474870	15500	15510	15510	15500	95
607	20241111	100100	89002360	15510	15510	15510	15510	83
608	20241111	100000	87715030	15510	15510	15510	15510	0
609	20241111	095900	87715030	15510	15510	15510	15510	10
610	20241111	095800	87559930	15520	15520	15520	15520	0
611	20241111	095700	87559930	15520	15520	15520	15520	5
612	20241111	095600	87482330	15520	15520	15520	15520	0
613	20241111	095500	87482330	15520	15520	15520	15520	0
614	20241111	095400	87482330	15520	15520	15520	15520	26
615	20241111	095300	87078810	15520	15510	15520	15500	332
616	20241111	095200	81931950	15510	15510	15510	15510	37
617	20241111	095100	81358080	15520	15520	15520	15520	1
618	20241111	095000	81342560	15520	15520	15520	15520	5
619	20241111	094900	81264960	15510	15510	15510	15510	10
620	20241111	094800	81109860	15560	15560	15560	15560	0
621	20241111	094700	81109860	15560	15510	15560	15500	641
622	20241111	094600	71170070	15520	15520	15520	15520	183
623	20241111	094500	68329910	15530	15530	15530	15530	191
624	20241111	094400	65363680	15530	15530	15530	15530	0
625	20241111	094300	65363680	15530	15530	15530	15530	82
626	20241111	094200	64090220	15550	15550	15550	15550	0
627	20241111	094100	64090220	15550	15550	15550	15550	0
628	20241111	094000	64090220	15550	15560	15560	15550	6
629	20241111	093900	63996870	15560	15560	15560	15560	0
630	20241111	093800	63996870	15560	15560	15560	15560	0
631	20241111	093700	63996870	15560	15560	15560	15560	1
632	20241111	093600	63981310	15560	15560	15560	15560	0
633	20241111	093500	63981310	15560	15550	15560	15530	62
634	20241111	093400	63017400	15550	15540	15550	15540	475
635	20241111	093300	55635670	15540	15550	15550	15540	43
636	20241111	093200	54967440	15550	15550	15550	15540	39
637	20241111	093100	54361040	15550	15570	15570	15550	314
638	20241111	093000	49476700	15570	15590	15590	15570	253
639	20241111	092900	45533280	15600	15610	15610	15600	516
640	20241111	092800	37481460	15620	15640	15640	15610	419
641	20241111	092700	30937270	15640	15640	15640	15640	10
642	20241111	092600	30780870	15640	15640	15640	15640	0
643	20241111	092500	30780870	15640	15640	15640	15640	0
644	20241111	092400	30780870	15640	15620	15640	15620	20
645	20241111	092300	30468270	15610	15610	15610	15610	50
646	20241111	092200	29687770	15610	15610	15610	15610	119
647	20241111	092100	27830180	15610	15610	15610	15610	66
648	20241111	092000	26799920	15610	15650	15720	15610	32
649	20241111	091900	26300160	15650	15650	15650	15650	1
650	20241111	091800	26284510	15720	15620	15720	15610	232
651	20241111	091700	22661550	15620	15620	15620	15620	100
652	20241111	091600	21099550	15620	15620	15620	15620	12
653	20241111	091500	20912110	15620	15630	15630	15620	30
654	20241111	091400	20443500	15760	15760	15760	15760	0
655	20241111	091300	20443500	15760	15760	15760	15760	0
656	20241111	091200	20443500	15760	15760	15760	15760	0
657	20241111	091100	20443500	15760	15620	15760	15620	202
658	20241111	091000	17287980	15620	15760	15770	15620	26
659	20241111	090900	16878330	15790	15790	15790	15790	0
660	20241111	090800	16878330	15790	15790	15790	15790	0
661	20241111	090700	16878330	15790	15790	15790	15790	0
662	20241111	090600	16878330	15790	15790	15790	15790	0
663	20241111	090500	16878330	15790	15600	15790	15600	273
664	20241111	090400	12616680	15600	15600	15600	15600	1
665	20241111	090300	12601080	15600	15610	15610	15600	201
666	20241111	090200	9463480	15610	15610	15610	15610	0
667	20241111	090100	9463480	15610	15650	15650	15600	387
668	20241111	090000	3415660	15830	15620	15830	15620	218