KissMeData/263050/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	205200	273748945	2430	2430	2430	2430	7993
3	20241108	205100	273748945	2430	2430	2430	2430	0
4	20241108	205000	273748945	2430	2430	2430	2430	0
5	20241108	204900	273748945	2430	2430	2430	2430	0
6	20241108	204800	273748945	2430	2430	2430	2430	0
7	20241108	204700	273748945	2430	2430	2430	2430	0
8	20241108	204600	273748945	2430	2430	2430	2430	0
9	20241108	204500	273748945	2430	2430	2430	2430	0
10	20241108	204400	273748945	2430	2430	2430	2430	0
11	20241108	204300	273748945	2430	2430	2430	2430	0
12	20241108	204200	273748945	2430	2430	2430	2430	0
13	20241108	204100	273748945	2430	2430	2430	2430	0
14	20241108	204000	273748945	2430	2430	2430	2430	0
15	20241108	203900	273748945	2430	2430	2430	2430	0
16	20241108	203800	273748945	2430	2430	2430	2430	0
17	20241108	203700	273748945	2430	2430	2430	2430	0
18	20241108	203600	273748945	2430	2430	2430	2430	0
19	20241108	203500	273748945	2430	2430	2430	2430	0
20	20241108	203400	273748945	2430	2430	2430	2430	0
21	20241108	203300	273748945	2430	2430	2430	2430	0
22	20241108	203200	273748945	2430	2430	2430	2430	0
23	20241108	203100	273748945	2430	2430	2430	2430	0
24	20241108	203000	273748945	2430	2430	2430	2430	0
25	20241108	202900	273748945	2430	2430	2430	2430	0
26	20241108	202800	273748945	2430	2430	2430	2430	0
27	20241108	202700	273748945	2430	2430	2430	2430	0
28	20241108	202600	273748945	2430	2430	2430	2430	0
29	20241108	202500	273748945	2430	2430	2430	2430	0
30	20241108	202400	273748945	2430	2430	2430	2430	0
31	20241108	202300	273748945	2430	2430	2430	2430	0
32	20241108	202200	273748945	2430	2430	2430	2430	7993
33	20241108	202100	273748945	2430	2430	2430	2430	0
34	20241108	202000	273748945	2430	2430	2430	2430	0
35	20241108	201900	273748945	2430	2430	2430	2430	0
36	20241108	201800	273748945	2430	2430	2430	2430	0
37	20241108	201700	273748945	2430	2430	2430	2430	0
38	20241108	201600	273748945	2430	2430	2430	2430	0
39	20241108	201500	273748945	2430	2430	2430	2430	0
40	20241108	201400	273748945	2430	2430	2430	2430	0
41	20241108	201300	273748945	2430	2430	2430	2430	0
42	20241108	201200	273748945	2430	2430	2430	2430	0
43	20241108	201100	273748945	2430	2430	2430	2430	0
44	20241108	201000	273748945	2430	2430	2430	2430	0
45	20241108	200900	273748945	2430	2430	2430	2430	0
46	20241108	200800	273748945	2430	2430	2430	2430	0
47	20241108	200700	273748945	2430	2430	2430	2430	0
48	20241108	200600	273748945	2430	2430	2430	2430	0
49	20241108	200500	273748945	2430	2430	2430	2430	0
50	20241108	200400	273748945	2430	2430	2430	2430	0
51	20241108	200300	273748945	2430	2430	2430	2430	0
52	20241108	200200	273748945	2430	2430	2430	2430	0
53	20241108	200100	273748945	2430	2430	2430	2430	0
54	20241108	200000	273748945	2430	2430	2430	2430	0
55	20241108	195900	273748945	2430	2430	2430	2430	0
56	20241108	195800	273748945	2430	2430	2430	2430	0
57	20241108	195700	273748945	2430	2430	2430	2430	0
58	20241108	195600	273748945	2430	2430	2430	2430	0
59	20241108	195500	273748945	2430	2430	2430	2430	0
60	20241108	195400	273748945	2430	2430	2430	2430	0
61	20241108	195300	273748945	2430	2430	2430	2430	0
62	20241108	195200	273748945	2430	2430	2430	2430	7993
63	20241108	195100	273748945	2430	2430	2430	2430	0
64	20241108	195000	273748945	2430	2430	2430	2430	0
65	20241108	194900	273748945	2430	2430	2430	2430	0
66	20241108	194800	273748945	2430	2430	2430	2430	0
67	20241108	194700	273748945	2430	2430	2430	2430	0
68	20241108	194600	273748945	2430	2430	2430	2430	0
69	20241108	194500	273748945	2430	2430	2430	2430	0
70	20241108	194400	273748945	2430	2430	2430	2430	0
71	20241108	194300	273748945	2430	2430	2430	2430	0
72	20241108	194200	273748945	2430	2430	2430	2430	0
73	20241108	194100	273748945	2430	2430	2430	2430	0
74	20241108	194000	273748945	2430	2430	2430	2430	0
75	20241108	193900	273748945	2430	2430	2430	2430	0
76	20241108	193800	273748945	2430	2430	2430	2430	0
77	20241108	193700	273748945	2430	2430	2430	2430	0
78	20241108	193600	273748945	2430	2430	2430	2430	0
79	20241108	193500	273748945	2430	2430	2430	2430	0
80	20241108	193400	273748945	2430	2430	2430	2430	0
81	20241108	193300	273748945	2430	2430	2430	2430	0
82	20241108	193200	273748945	2430	2430	2430	2430	0
83	20241108	193100	273748945	2430	2430	2430	2430	0
84	20241108	193000	273748945	2430	2430	2430	2430	0
85	20241108	192900	273748945	2430	2430	2430	2430	0
86	20241108	192800	273748945	2430	2430	2430	2430	0
87	20241108	192700	273748945	2430	2430	2430	2430	0
88	20241108	192600	273748945	2430	2430	2430	2430	0
89	20241108	192500	273748945	2430	2430	2430	2430	0
90	20241108	192400	273748945	2430	2430	2430	2430	0
91	20241108	192300	273748945	2430	2430	2430	2430	0
92	20241108	192200	273748945	2430	2430	2430	2430	7993
93	20241108	192100	273748945	2430	2430	2430	2430	0
94	20241108	192000	273748945	2430	2430	2430	2430	0
95	20241108	191900	273748945	2430	2430	2430	2430	0
96	20241108	191800	273748945	2430	2430	2430	2430	0
97	20241108	191700	273748945	2430	2430	2430	2430	0
98	20241108	191600	273748945	2430	2430	2430	2430	0
99	20241108	191500	273748945	2430	2430	2430	2430	0
100	20241108	191400	273748945	2430	2430	2430	2430	0
101	20241108	191300	273748945	2430	2430	2430	2430	0
102	20241108	191200	273748945	2430	2430	2430	2430	0
103	20241108	191100	273748945	2430	2430	2430	2430	0
104	20241108	191000	273748945	2430	2430	2430	2430	0
105	20241108	190900	273748945	2430	2430	2430	2430	0
106	20241108	190800	273748945	2430	2430	2430	2430	0
107	20241108	190700	273748945	2430	2430	2430	2430	0
108	20241108	190600	273748945	2430	2430	2430	2430	0
109	20241108	190500	273748945	2430	2430	2430	2430	0
110	20241108	190400	273748945	2430	2430	2430	2430	0
111	20241108	190300	273748945	2430	2430	2430	2430	0
112	20241108	190200	273748945	2430	2430	2430	2430	0
113	20241108	190100	273748945	2430	2430	2430	2430	0
114	20241108	190000	273748945	2430	2430	2430	2430	0
115	20241108	185900	273748945	2430	2430	2430	2430	0
116	20241108	185800	273748945	2430	2430	2430	2430	0
117	20241108	185700	273748945	2430	2430	2430	2430	0
118	20241108	185600	273748945	2430	2430	2430	2430	0
119	20241108	185500	273748945	2430	2430	2430	2430	0
120	20241108	185400	273748945	2430	2430	2430	2430	0
121	20241108	185300	273748945	2430	2430	2430	2430	0
122	20241108	185200	273748945	2430	2430	2430	2430	7993
123	20241108	185100	273748945	2430	2430	2430	2430	0
124	20241108	185000	273748945	2430	2430	2430	2430	0
125	20241108	184900	273748945	2430	2430	2430	2430	0
126	20241108	184800	273748945	2430	2430	2430	2430	0
127	20241108	184700	273748945	2430	2430	2430	2430	0
128	20241108	184600	273748945	2430	2430	2430	2430	0
129	20241108	184500	273748945	2430	2430	2430	2430	0
130	20241108	184400	273748945	2430	2430	2430	2430	0
131	20241108	184300	273748945	2430	2430	2430	2430	0
132	20241108	184200	273748945	2430	2430	2430	2430	0
133	20241108	184100	273748945	2430	2430	2430	2430	0
134	20241108	184000	273748945	2430	2430	2430	2430	0
135	20241108	183900	273748945	2430	2430	2430	2430	0
136	20241108	183800	273748945	2430	2430	2430	2430	0
137	20241108	183700	273748945	2430	2430	2430	2430	0
138	20241108	183600	273748945	2430	2430	2430	2430	0
139	20241108	183500	273748945	2430	2430	2430	2430	0
140	20241108	183400	273748945	2430	2430	2430	2430	0
141	20241108	183300	273748945	2430	2430	2430	2430	0
142	20241108	183200	273748945	2430	2430	2430	2430	0
143	20241108	183100	273748945	2430	2430	2430	2430	0
144	20241108	183000	273748945	2430	2430	2430	2430	0
145	20241108	182900	273748945	2430	2430	2430	2430	0
146	20241108	182800	273748945	2430	2430	2430	2430	0
147	20241108	182700	273748945	2430	2430	2430	2430	0
148	20241108	182600	273748945	2430	2430	2430	2430	0
149	20241108	182500	273748945	2430	2430	2430	2430	0
150	20241108	182400	273748945	2430	2430	2430	2430	0
151	20241108	182300	273748945	2430	2430	2430	2430	0
152	20241108	182200	273748945	2430	2430	2430	2430	7993
153	20241108	182100	273748945	2430	2430	2430	2430	0
154	20241108	182000	273748945	2430	2430	2430	2430	0
155	20241108	181900	273748945	2430	2430	2430	2430	0
156	20241108	181800	273748945	2430	2430	2430	2430	0
157	20241108	181700	273748945	2430	2430	2430	2430	0
158	20241108	181600	273748945	2430	2430	2430	2430	0
159	20241108	181500	273748945	2430	2430	2430	2430	0
160	20241108	181400	273748945	2430	2430	2430	2430	0
161	20241108	181300	273748945	2430	2430	2430	2430	0
162	20241108	181200	273748945	2430	2430	2430	2430	0
163	20241108	181100	273748945	2430	2430	2430	2430	0
164	20241108	181000	273748945	2430	2430	2430	2430	0
165	20241108	180900	273748945	2430	2430	2430	2430	0
166	20241108	180800	273748945	2430	2430	2430	2430	0
167	20241108	180700	273748945	2430	2430	2430	2430	0
168	20241108	180600	273748945	2430	2430	2430	2430	0
169	20241108	180500	273748945	2430	2430	2430	2430	0
170	20241108	180400	273748945	2430	2430	2430	2430	0
171	20241108	180300	273748945	2430	2430	2430	2430	0
172	20241108	180200	273748945	2430	2430	2430	2430	0
173	20241108	180100	273748945	2430	2430	2430	2430	0
174	20241108	180000	273748945	2430	2430	2430	2430	0
175	20241108	175900	273748945	2430	2430	2430	2430	0
176	20241108	175800	273748945	2430	2430	2430	2430	0
177	20241108	175700	273748945	2430	2430	2430	2430	0
178	20241108	175600	273748945	2430	2430	2430	2430	0
179	20241108	175500	273748945	2430	2430	2430	2430	0
180	20241108	175400	273748945	2430	2430	2430	2430	0
181	20241108	175300	273748945	2430	2430	2430	2430	0
182	20241108	175200	273748945	2430	2430	2430	2430	7993
183	20241108	175100	273748945	2430	2430	2430	2430	0
184	20241108	175000	273748945	2430	2430	2430	2430	0
185	20241108	174900	273748945	2430	2430	2430	2430	0
186	20241108	174800	273748945	2430	2430	2430	2430	0
187	20241108	174700	273748945	2430	2430	2430	2430	0
188	20241108	174600	273748945	2430	2430	2430	2430	0
189	20241108	174500	273748945	2430	2430	2430	2430	0
190	20241108	174400	273748945	2430	2430	2430	2430	0
191	20241108	174300	273748945	2430	2430	2430	2430	0
192	20241108	174200	273748945	2430	2430	2430	2430	0
193	20241108	174100	273748945	2430	2430	2430	2430	0
194	20241108	174000	273748945	2430	2430	2430	2430	0
195	20241108	173900	273748945	2430	2430	2430	2430	0
196	20241108	173800	273748945	2430	2430	2430	2430	0
197	20241108	173700	273748945	2430	2430	2430	2430	0
198	20241108	173600	273748945	2430	2430	2430	2430	0
199	20241108	173500	273748945	2430	2430	2430	2430	0
200	20241108	173400	273748945	2430	2430	2430	2430	0
201	20241108	173300	273748945	2430	2430	2430	2430	0
202	20241108	173200	273748945	2430	2430	2430	2430	0
203	20241108	173100	273748945	2430	2430	2430	2430	0
204	20241108	173000	273748945	2430	2430	2430	2430	0
205	20241108	172900	273748945	2430	2430	2430	2430	0
206	20241108	172800	273748945	2430	2430	2430	2430	0
207	20241108	172700	273748945	2430	2430	2430	2430	0
208	20241108	172600	273748945	2430	2430	2430	2430	0
209	20241108	172500	273748945	2430	2430	2430	2430	0
210	20241108	172400	273748945	2430	2430	2430	2430	0
211	20241108	172300	273748945	2430	2430	2430	2430	0
212	20241108	172200	273748945	2430	2430	2430	2430	7993
213	20241108	172100	273748945	2430	2430	2430	2430	0
214	20241108	172000	273748945	2430	2430	2430	2430	0
215	20241108	171900	273748945	2430	2430	2430	2430	0
216	20241108	171800	273748945	2430	2430	2430	2430	0
217	20241108	171700	273748945	2430	2430	2430	2430	0
218	20241108	171600	273748945	2430	2430	2430	2430	0
219	20241108	171500	273748945	2430	2430	2430	2430	0
220	20241108	171400	273748945	2430	2430	2430	2430	0
221	20241108	171300	273748945	2430	2430	2430	2430	0
222	20241108	171200	273748945	2430	2430	2430	2430	0
223	20241108	171100	273748945	2430	2430	2430	2430	0
224	20241108	171000	273748945	2430	2430	2430	2430	0
225	20241108	170900	273748945	2430	2430	2430	2430	0
226	20241108	170800	273748945	2430	2430	2430	2430	0
227	20241108	170700	273748945	2430	2430	2430	2430	0
228	20241108	170600	273748945	2430	2430	2430	2430	0
229	20241108	170500	273748945	2430	2430	2430	2430	0
230	20241108	170400	273748945	2430	2430	2430	2430	0
231	20241108	170300	273748945	2430	2430	2430	2430	0
232	20241108	170200	273748945	2430	2430	2430	2430	0
233	20241108	170100	273748945	2430	2430	2430	2430	0
234	20241108	170000	273748945	2430	2430	2430	2430	0
235	20241108	165900	273748945	2430	2430	2430	2430	0
236	20241108	165800	273748945	2430	2430	2430	2430	0
237	20241108	165700	273748945	2430	2430	2430	2430	0
238	20241108	165600	273748945	2430	2430	2430	2430	0
239	20241108	165500	273748945	2430	2430	2430	2430	0
240	20241108	165400	273748945	2430	2430	2430	2430	0
241	20241108	165300	273748945	2430	2430	2430	2430	0
242	20241108	165200	273748945	2430	2430	2430	2430	7993
243	20241108	165100	273748945	2430	2430	2430	2430	0
244	20241108	165000	273748945	2430	2430	2430	2430	0
245	20241108	164900	273748945	2430	2430	2430	2430	0
246	20241108	164800	273748945	2430	2430	2430	2430	0
247	20241108	164700	273748945	2430	2430	2430	2430	0
248	20241108	164600	273748945	2430	2430	2430	2430	0
249	20241108	164500	273748945	2430	2430	2430	2430	0
250	20241108	164400	273748945	2430	2430	2430	2430	0
251	20241108	164300	273748945	2430	2430	2430	2430	0
252	20241108	164200	273748945	2430	2430	2430	2430	0
253	20241108	164100	273748945	2430	2430	2430	2430	0
254	20241108	164000	273748945	2430	2430	2430	2430	0
255	20241108	163900	273748945	2430	2430	2430	2430	0
256	20241108	163800	273748945	2430	2430	2430	2430	0
257	20241108	163700	273748945	2430	2430	2430	2430	0
258	20241108	163600	273748945	2430	2430	2430	2430	0
259	20241108	163500	273748945	2430	2430	2430	2430	0
260	20241108	163400	273748945	2430	2430	2430	2430	0
261	20241108	163300	273748945	2430	2430	2430	2430	0
262	20241108	163200	273748945	2430	2430	2430	2430	0
263	20241108	163100	273748945	2430	2430	2430	2430	0
264	20241108	163000	273748945	2430	2430	2430	2430	0
265	20241108	162900	273748945	2430	2430	2430	2430	0
266	20241108	162800	273748945	2430	2430	2430	2430	0
267	20241108	162700	273748945	2430	2430	2430	2430	0
268	20241108	162600	273748945	2430	2430	2430	2430	0
269	20241108	162500	273748945	2430	2430	2430	2430	0
270	20241108	162400	273748945	2430	2430	2430	2430	0
271	20241108	162300	273748945	2430	2430	2430	2430	0
272	20241108	162200	273748945	2430	2430	2430	2430	7993
273	20241108	162100	273748945	2430	2430	2430	2430	0
274	20241108	162000	273748945	2430	2430	2430	2430	0
275	20241108	161900	273748945	2430	2430	2430	2430	0
276	20241108	161800	273748945	2430	2430	2430	2430	0
277	20241108	161700	273748945	2430	2430	2430	2430	0
278	20241108	161600	273748945	2430	2430	2430	2430	0
279	20241108	161500	273748945	2430	2430	2430	2430	0
280	20241108	161400	273748945	2430	2430	2430	2430	0
281	20241108	161300	273748945	2430	2430	2430	2430	0
282	20241108	161200	273748945	2430	2430	2430	2430	0
283	20241108	161100	273748945	2430	2430	2430	2430	0
284	20241108	161000	273748945	2430	2430	2430	2430	0
285	20241108	160900	273748945	2430	2430	2430	2430	0
286	20241108	160800	273748945	2430	2430	2430	2430	0
287	20241108	160700	273748945	2430	2430	2430	2430	0
288	20241108	160600	273748945	2430	2430	2430	2430	0
289	20241108	160500	273748945	2430	2430	2430	2430	0
290	20241108	160400	273748945	2430	2430	2430	2430	0
291	20241108	160300	273748945	2430	2430	2430	2430	0
292	20241108	160200	273748945	2430	2430	2430	2430	0
293	20241108	160100	273748945	2430	2430	2430	2430	0
294	20241108	160000	273748945	2430	2430	2430	2430	0
295	20241108	155900	273748945	2430	2430	2430	2430	0
296	20241108	155800	273748945	2430	2430	2430	2430	0
297	20241108	155700	273748945	2430	2430	2430	2430	0
298	20241108	155600	273748945	2430	2430	2430	2430	0
299	20241108	155500	273748945	2430	2430	2430	2430	0
300	20241108	155400	273748945	2430	2430	2430	2430	0
301	20241108	155300	273748945	2430	2430	2430	2430	0
302	20241108	155200	273748945	2430	2430	2430	2430	7993
303	20241108	155100	273748945	2430	2430	2430	2430	0
304	20241108	155000	273748945	2430	2430	2430	2430	0
305	20241108	154900	273748945	2430	2430	2430	2430	0
306	20241108	154800	273748945	2430	2430	2430	2430	0
307	20241108	154700	273748945	2430	2430	2430	2430	0
308	20241108	154600	273748945	2430	2430	2430	2430	0
309	20241108	154500	273748945	2430	2430	2430	2430	0
310	20241108	154400	273748945	2430	2430	2430	2430	0
311	20241108	154300	273748945	2430	2430	2430	2430	0
312	20241108	154200	273748945	2430	2430	2430	2430	0
313	20241108	154100	273748945	2430	2430	2430	2430	0
314	20241108	154000	273748945	2430	2430	2430	2430	0
315	20241108	153900	273748945	2430	2430	2430	2430	0
316	20241108	153800	273748945	2430	2430	2430	2430	0
317	20241108	153700	273748945	2430	2430	2430	2430	0
318	20241108	153600	273748945	2430	2430	2430	2430	0
319	20241108	153500	273748945	2430	2430	2430	2430	0
320	20241108	153400	273748945	2430	2430	2430	2430	0
321	20241108	153300	273748945	2430	2430	2430	2430	0
322	20241108	153200	273748945	2430	2430	2430	2430	0
323	20241108	153100	273748945	2430	2430	2430	2430	0
324	20241108	153000	273748945	2430	2430	2430	2430	7993
325	20241108	152900	254325955	2425	2425	2425	2425	0
326	20241108	152800	254325955	2425	2425	2425	2425	0
327	20241108	152700	254325955	2425	2425	2425	2425	0
328	20241108	152600	254325955	2425	2425	2425	2425	0
329	20241108	152500	254325955	2425	2425	2425	2425	0
330	20241108	152400	254325955	2425	2425	2425	2425	0
331	20241108	152300	254325955	2425	2425	2425	2425	0
332	20241108	152200	254325955	2425	2425	2425	2425	0
333	20241108	152100	254325955	2425	2425	2425	2425	0
334	20241108	152000	254325955	2425	2425	2425	2425	0
335	20241108	151900	254325955	2425	2430	2430	2410	60
336	20241108	151800	254180420	2430	2430	2430	2430	0
337	20241108	151700	254180420	2430	2430	2430	2430	97
338	20241108	151600	253944710	2430	2430	2430	2430	200
339	20241108	151500	253458710	2430	2430	2430	2430	50
340	20241108	151400	253337210	2440	2440	2440	2440	0
341	20241108	151300	253337210	2440	2435	2440	2435	1168
342	20241108	151200	250491645	2440	2425	2440	2425	2668
343	20241108	151100	244006215	2425	2400	2425	2395	1471
344	20241108	151000	240479745	2425	2420	2425	2420	155
345	20241108	150900	240104525	2400	2425	2425	2400	204
346	20241108	150800	239614530	2430	2420	2430	2420	1000
347	20241108	150700	237191060	2400	2395	2400	2395	239
348	20241108	150600	236618490	2395	2395	2395	2395	0
349	20241108	150500	236618490	2395	2395	2395	2395	412
350	20241108	150400	235631750	2395	2395	2395	2395	1
351	20241108	150300	235629355	2380	2395	2395	2375	642
352	20241108	150200	234101440	2380	2395	2395	2375	6886
353	20241108	150100	217721720	2395	2405	2405	2395	365
354	20241108	150000	216844990	2405	2405	2405	2405	1123
355	20241108	145900	214144175	2405	2405	2405	2405	0
356	20241108	145800	214144175	2405	2410	2410	2405	110
357	20241108	145700	213879125	2425	2425	2425	2425	1
358	20241108	145600	213876700	2425	2425	2425	2425	1
359	20241108	145500	213874275	2410	2410	2410	2410	1
360	20241108	145400	213871865	2430	2430	2430	2430	0
361	20241108	145300	213871865	2430	2430	2430	2430	73
362	20241108	145200	213694475	2430	2430	2430	2430	0
363	20241108	145100	213694475	2430	2430	2430	2430	0
364	20241108	145000	213694475	2430	2405	2430	2405	17
365	20241108	144900	213653565	2410	2430	2430	2410	21
366	20241108	144800	213602930	2415	2430	2430	2415	14
367	20241108	144700	213569105	2415	2415	2415	2415	0
368	20241108	144600	213569105	2415	2415	2415	2415	0
369	20241108	144500	213569105	2415	2415	2415	2415	0
370	20241108	144400	213569105	2415	2415	2415	2415	213
371	20241108	144300	213054710	2435	2430	2435	2430	2
372	20241108	144200	213049845	2430	2430	2430	2430	107
373	20241108	144100	212789835	2425	2425	2425	2425	0
374	20241108	144000	212789835	2425	2425	2425	2425	20
375	20241108	143900	212741335	2430	2430	2430	2430	0
376	20241108	143800	212741335	2430	2430	2430	2415	96
377	20241108	143700	212509405	2415	2415	2415	2415	40
378	20241108	143600	212412805	2430	2420	2430	2420	520
379	20241108	143500	211151450	2420	2405	2420	2405	510
380	20241108	143400	209917400	2420	2420	2420	2420	127
381	20241108	143300	209610060	2420	2410	2420	2410	2249
382	20241108	143200	204174585	2410	2410	2410	2410	0
383	20241108	143100	204174585	2410	2410	2410	2410	50
384	20241108	143000	204054085	2410	2410	2410	2410	1
385	20241108	142900	204051675	2410	2410	2410	2410	0
386	20241108	142800	204051675	2410	2410	2410	2410	0
387	20241108	142700	204051675	2410	2405	2410	2405	48
388	20241108	142600	203936230	2405	2405	2405	2405	4
389	20241108	142500	203926610	2405	2405	2405	2405	38
390	20241108	142400	203835220	2405	2405	2405	2405	2
391	20241108	142300	203830410	2405	2385	2405	2385	13
392	20241108	142200	203799365	2385	2385	2385	2385	0
393	20241108	142100	203799365	2385	2395	2395	2385	235
394	20241108	142000	203238450	2395	2400	2400	2395	150
395	20241108	141900	202879195	2400	2400	2400	2400	2
396	20241108	141800	202874395	2405	2405	2405	2405	1
397	20241108	141700	202871990	2390	2390	2390	2390	0
398	20241108	141600	202871990	2390	2390	2390	2390	4
399	20241108	141500	202862430	2410	2410	2410	2410	0
400	20241108	141400	202862430	2410	2410	2410	2410	0
401	20241108	141300	202862430	2410	2410	2410	2410	0
402	20241108	141200	202862430	2410	2410	2410	2410	0
403	20241108	141100	202862430	2410	2410	2410	2410	163
404	20241108	141000	202469600	2415	2410	2415	2410	754
405	20241108	140900	200650905	2410	2410	2410	2410	1304
406	20241108	140800	197508265	2405	2405	2405	2405	11
407	20241108	140700	197481810	2410	2410	2410	2410	41
408	20241108	140600	197383000	2410	2410	2410	2410	17
409	20241108	140500	197342030	2405	2405	2405	2405	1429
410	20241108	140400	193905285	2405	2405	2405	2405	1
411	20241108	140300	193902880	2405	2410	2410	2390	2026
412	20241108	140200	189056500	2400	2400	2400	2400	7
413	20241108	140100	189039700	2410	2410	2410	2410	84
414	20241108	140000	188837260	2410	2410	2410	2410	3
415	20241108	135900	188830030	2410	2410	2410	2410	1
416	20241108	135800	188827620	2410	2410	2410	2410	1905
417	20241108	135700	184236570	2410	2410	2410	2410	115
418	20241108	135600	183959420	2400	2400	2400	2400	0
419	20241108	135500	183959420	2400	2390	2400	2390	4118
420	20241108	135400	174083020	2390	2390	2390	2390	98
421	20241108	135300	173848800	2390	2390	2390	2390	0
422	20241108	135200	173848800	2390	2390	2390	2390	200
423	20241108	135100	173370800	2395	2395	2395	2395	0
424	20241108	135000	173370800	2395	2395	2395	2395	0
425	20241108	134900	173370800	2395	2395	2395	2395	0
426	20241108	134800	173370800	2395	2395	2395	2395	30
427	20241108	134700	173298950	2375	2385	2385	2375	746
428	20241108	134600	171523600	2395	2395	2395	2395	0
429	20241108	134500	171523600	2395	2390	2395	2390	637
430	20241108	134400	170000855	2385	2385	2385	2385	24
431	20241108	134300	169943615	2390	2390	2390	2390	0
432	20241108	134200	169943615	2390	2390	2390	2390	0
433	20241108	134100	169943615	2390	2390	2390	2390	0
434	20241108	134000	169943615	2390	2390	2390	2390	0
435	20241108	133900	169943615	2390	2390	2390	2390	0
436	20241108	133800	169943615	2390	2390	2390	2390	0
437	20241108	133700	169943615	2390	2390	2390	2390	0
438	20241108	133600	169943615	2390	2390	2390	2390	0
439	20241108	133500	169943615	2390	2390	2390	2390	0
440	20241108	133400	169943615	2390	2390	2390	2390	0
441	20241108	133300	169943615	2390	2390	2390	2390	0
442	20241108	133200	169943615	2390	2390	2390	2390	0
443	20241108	133100	169943615	2390	2390	2390	2390	0
444	20241108	133000	169943615	2390	2390	2390	2390	0
445	20241108	132900	169943615	2390	2375	2390	2375	681
446	20241108	132800	168326225	2395	2395	2395	2395	0
447	20241108	132700	168326225	2395	2395	2395	2395	0
448	20241108	132600	168326225	2395	2395	2395	2395	0
449	20241108	132500	168326225	2395	2395	2395	2395	0
450	20241108	132400	168326225	2395	2395	2395	2395	0
451	20241108	132300	168326225	2395	2395	2395	2395	0
452	20241108	132200	168326225	2395	2395	2395	2395	0
453	20241108	132100	168326225	2395	2395	2395	2395	0
454	20241108	132000	168326225	2395	2395	2395	2395	0
455	20241108	131900	168326225	2395	2395	2395	2395	0
456	20241108	131800	168326225	2395	2395	2395	2395	0
457	20241108	131700	168326225	2395	2395	2395	2395	0
458	20241108	131600	168326225	2395	2395	2395	2395	0
459	20241108	131500	168326225	2395	2395	2395	2395	0
460	20241108	131400	168326225	2395	2395	2395	2395	0
461	20241108	131300	168326225	2395	2375	2395	2375	30
462	20241108	131200	168254955	2395	2395	2395	2395	5
463	20241108	131100	168242980	2395	2395	2395	2395	29
464	20241108	131000	168173525	2395	2395	2395	2395	3
465	20241108	130900	168166340	2395	2395	2395	2395	2
466	20241108	130800	168161550	2395	2395	2395	2395	0
467	20241108	130700	168161550	2395	2395	2395	2375	3
468	20241108	130600	168154385	2395	2395	2395	2395	1
469	20241108	130500	168151990	2395	2390	2395	2390	1234
470	20241108	130400	165202725	2390	2390	2390	2390	0
471	20241108	130300	165202725	2390	2390	2390	2380	164
472	20241108	130200	164810895	2390	2370	2390	2370	806
473	20241108	130100	162888355	2390	2390	2390	2390	1
474	20241108	130000	162885965	2375	2375	2375	2375	0
475	20241108	125900	162885965	2375	2375	2375	2375	0
476	20241108	125800	162885965	2375	2385	2390	2375	114
477	20241108	125700	162615070	2380	2380	2380	2380	0
478	20241108	125600	162615070	2380	2380	2380	2380	0
479	20241108	125500	162615070	2380	2380	2380	2380	20
480	20241108	125400	162567470	2390	2390	2390	2390	0
481	20241108	125300	162567470	2390	2390	2390	2390	0
482	20241108	125200	162567470	2390	2390	2390	2390	0
483	20241108	125100	162567470	2390	2390	2390	2390	1
484	20241108	125000	162565080	2390	2390	2390	2390	3
485	20241108	124900	162557910	2385	2385	2385	2385	0
486	20241108	124800	162557910	2385	2390	2390	2385	2774
487	20241108	124700	155928055	2390	2390	2390	2390	0
488	20241108	124600	155928055	2390	2390	2390	2390	179
489	20241108	124500	155500245	2390	2395	2395	2390	3032
490	20241108	124400	148238840	2395	2385	2395	2385	1193
491	20241108	124300	145393175	2380	2380	2380	2380	0
492	20241108	124200	145393175	2380	2380	2380	2380	0
493	20241108	124100	145393175	2380	2380	2380	2380	2000
494	20241108	124000	140633175	2375	2375	2375	2375	0
495	20241108	123900	140633175	2375	2370	2375	2370	2790
496	20241108	123800	134007215	2365	2365	2365	2365	0
497	20241108	123700	134007215	2365	2365	2365	2365	0
498	20241108	123600	134007215	2365	2365	2365	2365	0
499	20241108	123500	134007215	2365	2365	2365	2365	0
500	20241108	123400	134007215	2365	2365	2365	2365	0
501	20241108	123300	134007215	2365	2365	2365	2365	0
502	20241108	123200	134007215	2365	2365	2365	2365	215
503	20241108	123100	133498740	2360	2360	2360	2360	0
504	20241108	123000	133498740	2360	2360	2360	2360	0
505	20241108	122900	133498740	2360	2360	2360	2360	0
506	20241108	122800	133498740	2360	2360	2360	2360	0
507	20241108	122700	133498740	2360	2360	2360	2360	0
508	20241108	122600	133498740	2360	2360	2360	2360	101
509	20241108	122500	133260380	2355	2355	2355	2355	0
510	20241108	122400	133260380	2355	2355	2355	2355	0
511	20241108	122300	133260380	2355	2355	2355	2355	189
512	20241108	122200	132815285	2360	2360	2360	2360	0
513	20241108	122100	132815285	2360	2360	2360	2360	0
514	20241108	122000	132815285	2360	2360	2360	2360	0
515	20241108	121900	132815285	2360	2360	2360	2360	0
516	20241108	121800	132815285	2360	2360	2360	2360	0
517	20241108	121700	132815285	2360	2365	2365	2360	1064
518	20241108	121600	130304200	2365	2365	2365	2365	0
519	20241108	121500	130304200	2365	2365	2365	2365	0
520	20241108	121400	130304200	2365	2365	2365	2365	0
521	20241108	121300	130304200	2365	2365	2365	2365	0
522	20241108	121200	130304200	2365	2365	2365	2365	0
523	20241108	121100	130304200	2365	2365	2365	2365	4
524	20241108	121000	130294740	2365	2365	2365	2365	0
525	20241108	120900	130294740	2365	2365	2365	2365	0
526	20241108	120800	130294740	2365	2365	2365	2365	0
527	20241108	120700	130294740	2365	2365	2365	2365	0
528	20241108	120600	130294740	2365	2365	2365	2365	5
529	20241108	120500	130282915	2375	2375	2375	2375	0
530	20241108	120400	130282915	2375	2375	2375	2375	0
531	20241108	120300	130282915	2375	2375	2375	2375	0
532	20241108	120200	130282915	2375	2375	2375	2375	0
533	20241108	120100	130282915	2375	2375	2375	2375	0
534	20241108	120000	130282915	2375	2375	2375	2375	0
535	20241108	115900	130282915	2375	2375	2375	2375	1
536	20241108	115800	130280540	2370	2370	2370	2370	0
537	20241108	115700	130280540	2370	2370	2370	2370	0
538	20241108	115600	130280540	2370	2370	2370	2370	4
539	20241108	115500	130271060	2370	2370	2370	2370	0
540	20241108	115400	130271060	2370	2370	2370	2370	0
541	20241108	115300	130271060	2370	2370	2370	2370	0
542	20241108	115200	130271060	2370	2370	2370	2370	0
543	20241108	115100	130271060	2370	2370	2370	2370	0
544	20241108	115000	130271060	2370	2370	2370	2370	368
545	20241108	114900	129398900	2370	2370	2370	2370	0
546	20241108	114800	129398900	2370	2370	2370	2370	0
547	20241108	114700	129398900	2370	2370	2370	2370	0
548	20241108	114600	129398900	2370	2370	2370	2370	0
549	20241108	114500	129398900	2370	2370	2370	2370	0
550	20241108	114400	129398900	2370	2365	2370	2365	1313
551	20241108	114300	126290155	2360	2360	2360	2360	1022
552	20241108	114200	123878235	2355	2360	2360	2355	673
553	20241108	114100	122292415	2355	2355	2355	2355	0
554	20241108	114000	122292415	2355	2355	2355	2355	0
555	20241108	113900	122292415	2355	2355	2355	2355	0
556	20241108	113800	122292415	2355	2355	2355	2355	0
557	20241108	113700	122292415	2355	2355	2355	2355	1500
558	20241108	113600	118759915	2360	2360	2360	2360	10
559	20241108	113500	118736315	2360	2360	2360	2360	0
560	20241108	113400	118736315	2360	2360	2360	2360	1800
561	20241108	113300	114488315	2350	2350	2350	2350	100
562	20241108	113200	114253315	2350	2350	2350	2350	0
563	20241108	113100	114253315	2350	2350	2350	2350	0
564	20241108	113000	114253315	2350	2350	2350	2350	2
565	20241108	112900	114248615	2355	2355	2355	2355	45
566	20241108	112800	114142640	2355	2355	2355	2355	0
567	20241108	112700	114142640	2355	2355	2355	2355	0
568	20241108	112600	114142640	2355	2355	2355	2355	0
569	20241108	112500	114142640	2355	2355	2355	2355	0
570	20241108	112400	114142640	2355	2355	2355	2355	0
571	20241108	112300	114142640	2355	2355	2355	2355	0
572	20241108	112200	114142640	2355	2355	2355	2355	0
573	20241108	112100	114142640	2355	2355	2355	2355	0
574	20241108	112000	114142640	2355	2355	2355	2355	1
575	20241108	111900	114140285	2355	2355	2355	2355	145
576	20241108	111800	113798810	2355	2355	2355	2355	399
577	20241108	111700	112859165	2350	2350	2350	2350	0
578	20241108	111600	112859165	2350	2350	2350	2350	0
579	20241108	111500	112859165	2350	2350	2350	2350	0
580	20241108	111400	112859165	2350	2350	2350	2350	0
581	20241108	111300	112859165	2350	2350	2350	2350	0
582	20241108	111200	112859165	2350	2350	2350	2350	0
583	20241108	111100	112859165	2350	2350	2350	2350	0
584	20241108	111000	112859165	2350	2350	2350	2350	99
585	20241108	110900	112626515	2340	2340	2340	2340	0
586	20241108	110800	112626515	2340	2340	2340	2340	0
587	20241108	110700	112626515	2340	2340	2340	2340	0
588	20241108	110600	112626515	2340	2340	2340	2340	0
589	20241108	110500	112626515	2340	2340	2340	2340	10
590	20241108	110400	112603115	2340	2340	2340	2340	0
591	20241108	110300	112603115	2340	2340	2340	2340	0
592	20241108	110200	112603115	2340	2340	2340	2340	0
593	20241108	110100	112603115	2340	2340	2340	2340	0
594	20241108	110000	112603115	2340	2340	2340	2340	0
595	20241108	105900	112603115	2340	2340	2340	2340	1
596	20241108	105800	112600775	2335	2335	2335	2335	0
597	20241108	105700	112600775	2335	2335	2335	2335	0
598	20241108	105600	112600775	2335	2335	2335	2335	0
599	20241108	105500	112600775	2335	2335	2335	2335	500
600	20241108	105400	111433275	2335	2350	2350	2335	1927
601	20241108	105300	106927340	2335	2335	2335	2335	0
602	20241108	105200	106927340	2335	2335	2335	2335	0
603	20241108	105100	106927340	2335	2335	2335	2335	7
604	20241108	105000	106910995	2350	2350	2350	2350	0
605	20241108	104900	106910995	2350	2350	2350	2350	79
606	20241108	104800	106725345	2350	2350	2350	2350	0
607	20241108	104700	106725345	2350	2350	2350	2350	0
608	20241108	104600	106725345	2350	2350	2350	2350	0
609	20241108	104500	106725345	2350	2350	2350	2350	0
610	20241108	104400	106725345	2350	2350	2350	2350	0
611	20241108	104300	106725345	2350	2350	2350	2350	36
612	20241108	104200	106640745	2340	2340	2340	2340	419
613	20241108	104100	105660285	2340	2340	2340	2340	1600
614	20241108	104000	101916285	2340	2340	2340	2340	0
615	20241108	103900	101916285	2340	2345	2345	2340	2500
616	20241108	103800	96065985	2345	2345	2345	2345	40
617	20241108	103700	95972185	2345	2345	2345	2345	0
618	20241108	103600	95972185	2345	2345	2345	2345	61
619	20241108	103500	95829140	2355	2355	2355	2355	0
620	20241108	103400	95829140	2355	2355	2355	2355	26
621	20241108	103300	95767910	2355	2355	2355	2355	0
622	20241108	103200	95767910	2355	2355	2355	2355	0
623	20241108	103100	95767910	2355	2355	2355	2355	0
624	20241108	103000	95767910	2355	2355	2355	2355	750
625	20241108	102900	94001660	2355	2355	2355	2355	0
626	20241108	102800	94001660	2355	2355	2355	2355	0
627	20241108	102700	94001660	2355	2355	2355	2355	0
628	20241108	102600	94001660	2355	2355	2355	2355	0
629	20241108	102500	94001660	2355	2355	2355	2355	0
630	20241108	102400	94001660	2355	2355	2355	2355	290
631	20241108	102300	93318710	2350	2350	2350	2350	0
632	20241108	102200	93318710	2350	2350	2350	2340	1401
633	20241108	102100	90036215	2350	2365	2365	2350	14
634	20241108	102000	90003240	2365	2365	2365	2365	0
635	20241108	101900	90003240	2365	2350	2365	2350	109
636	20241108	101800	89747060	2350	2350	2350	2350	0
637	20241108	101700	89747060	2350	2350	2350	2350	0
638	20241108	101600	89747060	2350	2350	2350	2350	1
639	20241108	101500	89744710	2355	2355	2355	2355	0
640	20241108	101400	89744710	2355	2355	2355	2355	93
641	20241108	101300	89525695	2355	2355	2355	2355	0
642	20241108	101200	89525695	2355	2355	2355	2355	31
643	20241108	101100	89452690	2365	2365	2365	2365	0
644	20241108	101000	89452690	2365	2355	2365	2355	214
645	20241108	100900	88948700	2360	2355	2360	2355	414
646	20241108	100800	87973160	2360	2360	2360	2360	86
647	20241108	100700	87770200	2365	2360	2365	2360	301
648	20241108	100600	87059835	2365	2365	2365	2365	900
649	20241108	100500	84931335	2375	2375	2375	2375	86
650	20241108	100400	84727085	2370	2370	2370	2370	10
651	20241108	100300	84703385	2360	2365	2365	2360	768
652	20241108	100200	82887450	2365	2365	2365	2365	220
653	20241108	100100	82367150	2365	2365	2365	2365	270
654	20241108	100000	81728600	2370	2370	2370	2370	0
655	20241108	095900	81728600	2370	2365	2370	2365	792
656	20241108	095800	79855060	2365	2365	2365	2365	0
657	20241108	095700	79855060	2365	2365	2365	2365	84
658	20241108	095600	79656400	2365	2365	2365	2365	0
659	20241108	095500	79656400	2365	2365	2365	2365	0
660	20241108	095400	79656400	2365	2365	2365	2365	0
661	20241108	095300	79656400	2365	2365	2365	2365	0
662	20241108	095200	79656400	2365	2365	2365	2365	0
663	20241108	095100	79656400	2365	2365	2365	2365	0
664	20241108	095000	79656400	2365	2365	2365	2365	47
665	20241108	094900	79545245	2370	2370	2370	2370	0
666	20241108	094800	79545245	2370	2370	2370	2370	1
667	20241108	094700	79542875	2380	2380	2380	2380	0
668	20241108	094600	79542875	2380	2380	2380	2380	657
669	20241108	094500	77979215	2380	2380	2380	2380	0
670	20241108	094400	77979215	2380	2380	2380	2380	1
671	20241108	094300	77976835	2380	2380	2380	2380	1
672	20241108	094200	77974455	2380	2375	2380	2375	134
673	20241108	094100	77655980	2375	2375	2375	2375	11
674	20241108	094000	77629855	2375	2355	2375	2350	551
675	20241108	093900	76332715	2340	2340	2340	2340	0
676	20241108	093800	76332715	2340	2370	2370	2340	6000
677	20241108	093700	62213590	2380	2375	2380	2375	57
678	20241108	093600	62077960	2370	2370	2370	2370	10
679	20241108	093500	62054260	2370	2370	2370	2370	5
680	20241108	093400	62042410	2380	2380	2380	2380	1
681	20241108	093300	62040030	2365	2365	2365	2365	0
682	20241108	093200	62040030	2365	2365	2365	2365	0
683	20241108	093100	62040030	2365	2365	2365	2365	0
684	20241108	093000	62040030	2365	2370	2370	2365	10
685	20241108	092900	62016355	2365	2365	2365	2365	0
686	20241108	092800	62016355	2365	2365	2365	2365	0
687	20241108	092700	62016355	2365	2365	2365	2365	1
688	20241108	092600	62013990	2370	2370	2370	2370	302
689	20241108	092500	61298250	2370	2370	2370	2370	228
690	20241108	092400	60757890	2370	2370	2370	2370	18
691	20241108	092300	60715230	2375	2375	2375	2375	0
692	20241108	092200	60715230	2375	2370	2375	2370	107
693	20241108	092100	60461590	2375	2370	2375	2370	64
694	20241108	092000	60309905	2370	2360	2370	2360	251
695	20241108	091900	59716770	2345	2345	2345	2345	394
696	20241108	091800	58792840	2365	2365	2365	2365	67
697	20241108	091700	58634385	2345	2350	2350	2345	21
698	20241108	091600	58585115	2370	2365	2370	2365	10
699	20241108	091500	58561460	2350	2350	2350	2350	0
700	20241108	091400	58561460	2350	2350	2350	2350	0
701	20241108	091300	58561460	2350	2350	2350	2350	1000
702	20241108	091200	56211460	2350	2350	2350	2350	80
703	20241108	091100	56023460	2375	2375	2375	2375	0
704	20241108	091000	56023460	2375	2375	2380	2355	776
705	20241108	090900	54189030	2380	2370	2380	2370	1468
706	20241108	090800	50696740	2370	2370	2370	2370	0
707	20241108	090700	50696740	2370	2370	2370	2370	264
708	20241108	090600	50071060	2365	2345	2365	2335	2432
709	20241108	090500	44369200	2345	2385	2400	2345	1472
710	20241108	090400	40898480	2370	2370	2395	2365	3858
711	20241108	090300	31746870	2400	2385	2450	2360	3033
712	20241108	090200	24431110	2385	2375	2385	2370	728
713	20241108	090100	22697775	2380	2395	2520	2325	7243
714	20241108	090000	5127355	2400	2295	2400	2295	2223