KissMeData/389140/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	212200	306252710	5570	5570	5570	5570	2257
3	20241111	212100	306252710	5570	5570	5570	5570	0
4	20241111	212000	306252710	5570	5570	5570	5570	0
5	20241111	211900	306252710	5570	5570	5570	5570	0
6	20241111	211800	306252710	5570	5570	5570	5570	0
7	20241111	211700	306252710	5570	5570	5570	5570	0
8	20241111	211600	306252710	5570	5570	5570	5570	0
9	20241111	211500	306252710	5570	5570	5570	5570	0
10	20241111	211400	306252710	5570	5570	5570	5570	0
11	20241111	211300	306252710	5570	5570	5570	5570	0
12	20241111	211200	306252710	5570	5570	5570	5570	0
13	20241111	211100	306252710	5570	5570	5570	5570	0
14	20241111	211000	306252710	5570	5570	5570	5570	0
15	20241111	210900	306252710	5570	5570	5570	5570	0
16	20241111	210800	306252710	5570	5570	5570	5570	0
17	20241111	210700	306252710	5570	5570	5570	5570	0
18	20241111	210600	306252710	5570	5570	5570	5570	0
19	20241111	210500	306252710	5570	5570	5570	5570	0
20	20241111	210400	306252710	5570	5570	5570	5570	0
21	20241111	210300	306252710	5570	5570	5570	5570	0
22	20241111	210200	306252710	5570	5570	5570	5570	0
23	20241111	210100	306252710	5570	5570	5570	5570	0
24	20241111	210000	306252710	5570	5570	5570	5570	0
25	20241111	205900	306252710	5570	5570	5570	5570	0
26	20241111	205800	306252710	5570	5570	5570	5570	0
27	20241111	205700	306252710	5570	5570	5570	5570	0
28	20241111	205600	306252710	5570	5570	5570	5570	0
29	20241111	205500	306252710	5570	5570	5570	5570	0
30	20241111	205400	306252710	5570	5570	5570	5570	0
31	20241111	205300	306252710	5570	5570	5570	5570	0
32	20241111	205200	306252710	5570	5570	5570	5570	2257
33	20241111	205100	306252710	5570	5570	5570	5570	0
34	20241111	205000	306252710	5570	5570	5570	5570	0
35	20241111	204900	306252710	5570	5570	5570	5570	0
36	20241111	204800	306252710	5570	5570	5570	5570	0
37	20241111	204700	306252710	5570	5570	5570	5570	0
38	20241111	204600	306252710	5570	5570	5570	5570	0
39	20241111	204500	306252710	5570	5570	5570	5570	0
40	20241111	204400	306252710	5570	5570	5570	5570	0
41	20241111	204300	306252710	5570	5570	5570	5570	0
42	20241111	204200	306252710	5570	5570	5570	5570	0
43	20241111	204100	306252710	5570	5570	5570	5570	0
44	20241111	204000	306252710	5570	5570	5570	5570	0
45	20241111	203900	306252710	5570	5570	5570	5570	0
46	20241111	203800	306252710	5570	5570	5570	5570	0
47	20241111	203700	306252710	5570	5570	5570	5570	0
48	20241111	203600	306252710	5570	5570	5570	5570	0
49	20241111	203500	306252710	5570	5570	5570	5570	0
50	20241111	203400	306252710	5570	5570	5570	5570	0
51	20241111	203300	306252710	5570	5570	5570	5570	0
52	20241111	203200	306252710	5570	5570	5570	5570	0
53	20241111	203100	306252710	5570	5570	5570	5570	0
54	20241111	203000	306252710	5570	5570	5570	5570	0
55	20241111	202900	306252710	5570	5570	5570	5570	0
56	20241111	202800	306252710	5570	5570	5570	5570	0
57	20241111	202700	306252710	5570	5570	5570	5570	0
58	20241111	202600	306252710	5570	5570	5570	5570	0
59	20241111	202500	306252710	5570	5570	5570	5570	0
60	20241111	202400	306252710	5570	5570	5570	5570	0
61	20241111	202300	306252710	5570	5570	5570	5570	0
62	20241111	202200	306252710	5570	5570	5570	5570	2257
63	20241111	202100	306252710	5570	5570	5570	5570	0
64	20241111	202000	306252710	5570	5570	5570	5570	0
65	20241111	201900	306252710	5570	5570	5570	5570	0
66	20241111	201800	306252710	5570	5570	5570	5570	0
67	20241111	201700	306252710	5570	5570	5570	5570	0
68	20241111	201600	306252710	5570	5570	5570	5570	0
69	20241111	201500	306252710	5570	5570	5570	5570	0
70	20241111	201400	306252710	5570	5570	5570	5570	0
71	20241111	201300	306252710	5570	5570	5570	5570	0
72	20241111	201200	306252710	5570	5570	5570	5570	0
73	20241111	201100	306252710	5570	5570	5570	5570	0
74	20241111	201000	306252710	5570	5570	5570	5570	0
75	20241111	200900	306252710	5570	5570	5570	5570	0
76	20241111	200800	306252710	5570	5570	5570	5570	0
77	20241111	200700	306252710	5570	5570	5570	5570	0
78	20241111	200600	306252710	5570	5570	5570	5570	0
79	20241111	200500	306252710	5570	5570	5570	5570	0
80	20241111	200400	306252710	5570	5570	5570	5570	0
81	20241111	200300	306252710	5570	5570	5570	5570	0
82	20241111	200200	306252710	5570	5570	5570	5570	0
83	20241111	200100	306252710	5570	5570	5570	5570	0
84	20241111	200000	306252710	5570	5570	5570	5570	0
85	20241111	195900	306252710	5570	5570	5570	5570	0
86	20241111	195800	306252710	5570	5570	5570	5570	0
87	20241111	195700	306252710	5570	5570	5570	5570	0
88	20241111	195600	306252710	5570	5570	5570	5570	0
89	20241111	195500	306252710	5570	5570	5570	5570	0
90	20241111	195400	306252710	5570	5570	5570	5570	0
91	20241111	195300	306252710	5570	5570	5570	5570	0
92	20241111	195200	306252710	5570	5570	5570	5570	2257
93	20241111	195100	306252710	5570	5570	5570	5570	0
94	20241111	195000	306252710	5570	5570	5570	5570	0
95	20241111	194900	306252710	5570	5570	5570	5570	0
96	20241111	194800	306252710	5570	5570	5570	5570	0
97	20241111	194700	306252710	5570	5570	5570	5570	0
98	20241111	194600	306252710	5570	5570	5570	5570	0
99	20241111	194500	306252710	5570	5570	5570	5570	0
100	20241111	194400	306252710	5570	5570	5570	5570	0
101	20241111	194300	306252710	5570	5570	5570	5570	0
102	20241111	194200	306252710	5570	5570	5570	5570	0
103	20241111	194100	306252710	5570	5570	5570	5570	0
104	20241111	194000	306252710	5570	5570	5570	5570	0
105	20241111	193900	306252710	5570	5570	5570	5570	0
106	20241111	193800	306252710	5570	5570	5570	5570	0
107	20241111	193700	306252710	5570	5570	5570	5570	0
108	20241111	193600	306252710	5570	5570	5570	5570	0
109	20241111	193500	306252710	5570	5570	5570	5570	0
110	20241111	193400	306252710	5570	5570	5570	5570	0
111	20241111	193300	306252710	5570	5570	5570	5570	0
112	20241111	193200	306252710	5570	5570	5570	5570	0
113	20241111	193100	306252710	5570	5570	5570	5570	0
114	20241111	193000	306252710	5570	5570	5570	5570	0
115	20241111	192900	306252710	5570	5570	5570	5570	0
116	20241111	192800	306252710	5570	5570	5570	5570	0
117	20241111	192700	306252710	5570	5570	5570	5570	0
118	20241111	192600	306252710	5570	5570	5570	5570	0
119	20241111	192500	306252710	5570	5570	5570	5570	0
120	20241111	192400	306252710	5570	5570	5570	5570	0
121	20241111	192300	306252710	5570	5570	5570	5570	0
122	20241111	192200	306252710	5570	5570	5570	5570	2257
123	20241111	192100	306252710	5570	5570	5570	5570	0
124	20241111	192000	306252710	5570	5570	5570	5570	0
125	20241111	191900	306252710	5570	5570	5570	5570	0
126	20241111	191800	306252710	5570	5570	5570	5570	0
127	20241111	191700	306252710	5570	5570	5570	5570	0
128	20241111	191600	306252710	5570	5570	5570	5570	0
129	20241111	191500	306252710	5570	5570	5570	5570	0
130	20241111	191400	306252710	5570	5570	5570	5570	0
131	20241111	191300	306252710	5570	5570	5570	5570	0
132	20241111	191200	306252710	5570	5570	5570	5570	0
133	20241111	191100	306252710	5570	5570	5570	5570	0
134	20241111	191000	306252710	5570	5570	5570	5570	0
135	20241111	190900	306252710	5570	5570	5570	5570	0
136	20241111	190800	306252710	5570	5570	5570	5570	0
137	20241111	190700	306252710	5570	5570	5570	5570	0
138	20241111	190600	306252710	5570	5570	5570	5570	0
139	20241111	190500	306252710	5570	5570	5570	5570	0
140	20241111	190400	306252710	5570	5570	5570	5570	0
141	20241111	190300	306252710	5570	5570	5570	5570	0
142	20241111	190200	306252710	5570	5570	5570	5570	0
143	20241111	190100	306252710	5570	5570	5570	5570	0
144	20241111	190000	306252710	5570	5570	5570	5570	0
145	20241111	185900	306252710	5570	5570	5570	5570	0
146	20241111	185800	306252710	5570	5570	5570	5570	0
147	20241111	185700	306252710	5570	5570	5570	5570	0
148	20241111	185600	306252710	5570	5570	5570	5570	0
149	20241111	185500	306252710	5570	5570	5570	5570	0
150	20241111	185400	306252710	5570	5570	5570	5570	0
151	20241111	185300	306252710	5570	5570	5570	5570	0
152	20241111	185200	306252710	5570	5570	5570	5570	2257
153	20241111	185100	306252710	5570	5570	5570	5570	0
154	20241111	185000	306252710	5570	5570	5570	5570	0
155	20241111	184900	306252710	5570	5570	5570	5570	0
156	20241111	184800	306252710	5570	5570	5570	5570	0
157	20241111	184700	306252710	5570	5570	5570	5570	0
158	20241111	184600	306252710	5570	5570	5570	5570	0
159	20241111	184500	306252710	5570	5570	5570	5570	0
160	20241111	184400	306252710	5570	5570	5570	5570	0
161	20241111	184300	306252710	5570	5570	5570	5570	0
162	20241111	184200	306252710	5570	5570	5570	5570	0
163	20241111	184100	306252710	5570	5570	5570	5570	0
164	20241111	184000	306252710	5570	5570	5570	5570	0
165	20241111	183900	306252710	5570	5570	5570	5570	0
166	20241111	183800	306252710	5570	5570	5570	5570	0
167	20241111	183700	306252710	5570	5570	5570	5570	0
168	20241111	183600	306252710	5570	5570	5570	5570	0
169	20241111	183500	306252710	5570	5570	5570	5570	0
170	20241111	183400	306252710	5570	5570	5570	5570	0
171	20241111	183300	306252710	5570	5570	5570	5570	0
172	20241111	183200	306252710	5570	5570	5570	5570	0
173	20241111	183100	306252710	5570	5570	5570	5570	0
174	20241111	183000	306252710	5570	5570	5570	5570	0
175	20241111	182900	306252710	5570	5570	5570	5570	0
176	20241111	182800	306252710	5570	5570	5570	5570	0
177	20241111	182700	306252710	5570	5570	5570	5570	0
178	20241111	182600	306252710	5570	5570	5570	5570	0
179	20241111	182500	306252710	5570	5570	5570	5570	0
180	20241111	182400	306252710	5570	5570	5570	5570	0
181	20241111	182300	306252710	5570	5570	5570	5570	0
182	20241111	182200	306252710	5570	5570	5570	5570	2257
183	20241111	182100	306252710	5570	5570	5570	5570	0
184	20241111	182000	306252710	5570	5570	5570	5570	0
185	20241111	181900	306252710	5570	5570	5570	5570	0
186	20241111	181800	306252710	5570	5570	5570	5570	0
187	20241111	181700	306252710	5570	5570	5570	5570	0
188	20241111	181600	306252710	5570	5570	5570	5570	0
189	20241111	181500	306252710	5570	5570	5570	5570	0
190	20241111	181400	306252710	5570	5570	5570	5570	0
191	20241111	181300	306252710	5570	5570	5570	5570	0
192	20241111	181200	306252710	5570	5570	5570	5570	0
193	20241111	181100	306252710	5570	5570	5570	5570	0
194	20241111	181000	306252710	5570	5570	5570	5570	0
195	20241111	180900	306252710	5570	5570	5570	5570	0
196	20241111	180800	306252710	5570	5570	5570	5570	0
197	20241111	180700	306252710	5570	5570	5570	5570	0
198	20241111	180600	306252710	5570	5570	5570	5570	0
199	20241111	180500	306252710	5570	5570	5570	5570	0
200	20241111	180400	306252710	5570	5570	5570	5570	0
201	20241111	180300	306252710	5570	5570	5570	5570	0
202	20241111	180200	306252710	5570	5570	5570	5570	0
203	20241111	180100	306252710	5570	5570	5570	5570	0
204	20241111	180000	306252710	5570	5570	5570	5570	0
205	20241111	175900	306252710	5570	5570	5570	5570	0
206	20241111	175800	306252710	5570	5570	5570	5570	0
207	20241111	175700	306252710	5570	5570	5570	5570	0
208	20241111	175600	306252710	5570	5570	5570	5570	0
209	20241111	175500	306252710	5570	5570	5570	5570	0
210	20241111	175400	306252710	5570	5570	5570	5570	0
211	20241111	175300	306252710	5570	5570	5570	5570	0
212	20241111	175200	306252710	5570	5570	5570	5570	2257
213	20241111	175100	306252710	5570	5570	5570	5570	0
214	20241111	175000	306252710	5570	5570	5570	5570	0
215	20241111	174900	306252710	5570	5570	5570	5570	0
216	20241111	174800	306252710	5570	5570	5570	5570	0
217	20241111	174700	306252710	5570	5570	5570	5570	0
218	20241111	174600	306252710	5570	5570	5570	5570	0
219	20241111	174500	306252710	5570	5570	5570	5570	0
220	20241111	174400	306252710	5570	5570	5570	5570	0
221	20241111	174300	306252710	5570	5570	5570	5570	0
222	20241111	174200	306252710	5570	5570	5570	5570	0
223	20241111	174100	306252710	5570	5570	5570	5570	0
224	20241111	174000	306252710	5570	5570	5570	5570	0
225	20241111	173900	306252710	5570	5570	5570	5570	0
226	20241111	173800	306252710	5570	5570	5570	5570	0
227	20241111	173700	306252710	5570	5570	5570	5570	0
228	20241111	173600	306252710	5570	5570	5570	5570	0
229	20241111	173500	306252710	5570	5570	5570	5570	0
230	20241111	173400	306252710	5570	5570	5570	5570	0
231	20241111	173300	306252710	5570	5570	5570	5570	0
232	20241111	173200	306252710	5570	5570	5570	5570	0
233	20241111	173100	306252710	5570	5570	5570	5570	0
234	20241111	173000	306252710	5570	5570	5570	5570	0
235	20241111	172900	306252710	5570	5570	5570	5570	0
236	20241111	172800	306252710	5570	5570	5570	5570	0
237	20241111	172700	306252710	5570	5570	5570	5570	0
238	20241111	172600	306252710	5570	5570	5570	5570	0
239	20241111	172500	306252710	5570	5570	5570	5570	0
240	20241111	172400	306252710	5570	5570	5570	5570	0
241	20241111	172300	306252710	5570	5570	5570	5570	0
242	20241111	172200	306252710	5570	5570	5570	5570	2257
243	20241111	172100	306252710	5570	5570	5570	5570	0
244	20241111	172000	306252710	5570	5570	5570	5570	0
245	20241111	171900	306252710	5570	5570	5570	5570	0
246	20241111	171800	306252710	5570	5570	5570	5570	0
247	20241111	171700	306252710	5570	5570	5570	5570	0
248	20241111	171600	306252710	5570	5570	5570	5570	0
249	20241111	171500	306252710	5570	5570	5570	5570	0
250	20241111	171400	306252710	5570	5570	5570	5570	0
251	20241111	171300	306252710	5570	5570	5570	5570	0
252	20241111	171200	306252710	5570	5570	5570	5570	0
253	20241111	171100	306252710	5570	5570	5570	5570	0
254	20241111	171000	306252710	5570	5570	5570	5570	0
255	20241111	170900	306252710	5570	5570	5570	5570	0
256	20241111	170800	306252710	5570	5570	5570	5570	0
257	20241111	170700	306252710	5570	5570	5570	5570	0
258	20241111	170600	306252710	5570	5570	5570	5570	0
259	20241111	170500	306252710	5570	5570	5570	5570	0
260	20241111	170400	306252710	5570	5570	5570	5570	0
261	20241111	170300	306252710	5570	5570	5570	5570	0
262	20241111	170200	306252710	5570	5570	5570	5570	0
263	20241111	170100	306252710	5570	5570	5570	5570	0
264	20241111	170000	306252710	5570	5570	5570	5570	0
265	20241111	165900	306252710	5570	5570	5570	5570	0
266	20241111	165800	306252710	5570	5570	5570	5570	0
267	20241111	165700	306252710	5570	5570	5570	5570	0
268	20241111	165600	306252710	5570	5570	5570	5570	0
269	20241111	165500	306252710	5570	5570	5570	5570	0
270	20241111	165400	306252710	5570	5570	5570	5570	0
271	20241111	165300	306252710	5570	5570	5570	5570	0
272	20241111	165200	306252710	5570	5570	5570	5570	2257
273	20241111	165100	306252710	5570	5570	5570	5570	0
274	20241111	165000	306252710	5570	5570	5570	5570	0
275	20241111	164900	306252710	5570	5570	5570	5570	0
276	20241111	164800	306252710	5570	5570	5570	5570	0
277	20241111	164700	306252710	5570	5570	5570	5570	0
278	20241111	164600	306252710	5570	5570	5570	5570	0
279	20241111	164500	306252710	5570	5570	5570	5570	0
280	20241111	164400	306252710	5570	5570	5570	5570	0
281	20241111	164300	306252710	5570	5570	5570	5570	0
282	20241111	164200	306252710	5570	5570	5570	5570	0
283	20241111	164100	306252710	5570	5570	5570	5570	0
284	20241111	164000	306252710	5570	5570	5570	5570	0
285	20241111	163900	306252710	5570	5570	5570	5570	0
286	20241111	163800	306252710	5570	5570	5570	5570	0
287	20241111	163700	306252710	5570	5570	5570	5570	0
288	20241111	163600	306252710	5570	5570	5570	5570	0
289	20241111	163500	306252710	5570	5570	5570	5570	0
290	20241111	163400	306252710	5570	5570	5570	5570	0
291	20241111	163300	306252710	5570	5570	5570	5570	0
292	20241111	163200	306252710	5570	5570	5570	5570	0
293	20241111	163100	306252710	5570	5570	5570	5570	0
294	20241111	163000	306252710	5570	5570	5570	5570	0
295	20241111	162900	306252710	5570	5570	5570	5570	0
296	20241111	162800	306252710	5570	5570	5570	5570	0
297	20241111	162700	306252710	5570	5570	5570	5570	0
298	20241111	162600	306252710	5570	5570	5570	5570	0
299	20241111	162500	306252710	5570	5570	5570	5570	0
300	20241111	162400	306252710	5570	5570	5570	5570	0
301	20241111	162300	306252710	5570	5570	5570	5570	0
302	20241111	162200	306252710	5570	5570	5570	5570	2257
303	20241111	162100	306252710	5570	5570	5570	5570	0
304	20241111	162000	306252710	5570	5570	5570	5570	0
305	20241111	161900	306252710	5570	5570	5570	5570	0
306	20241111	161800	306252710	5570	5570	5570	5570	0
307	20241111	161700	306252710	5570	5570	5570	5570	0
308	20241111	161600	306252710	5570	5570	5570	5570	0
309	20241111	161500	306252710	5570	5570	5570	5570	0
310	20241111	161400	306252710	5570	5570	5570	5570	0
311	20241111	161300	306252710	5570	5570	5570	5570	0
312	20241111	161200	306252710	5570	5570	5570	5570	0
313	20241111	161100	306252710	5570	5570	5570	5570	0
314	20241111	161000	306252710	5570	5570	5570	5570	0
315	20241111	160900	306252710	5570	5570	5570	5570	0
316	20241111	160800	306252710	5570	5570	5570	5570	0
317	20241111	160700	306252710	5570	5570	5570	5570	0
318	20241111	160600	306252710	5570	5570	5570	5570	0
319	20241111	160500	306252710	5570	5570	5570	5570	0
320	20241111	160400	306252710	5570	5570	5570	5570	0
321	20241111	160300	306252710	5570	5570	5570	5570	0
322	20241111	160200	306252710	5570	5570	5570	5570	0
323	20241111	160100	306252710	5570	5570	5570	5570	0
324	20241111	160000	306252710	5570	5570	5570	5570	0
325	20241111	155900	306252710	5570	5570	5570	5570	0
326	20241111	155800	306252710	5570	5570	5570	5570	0
327	20241111	155700	306252710	5570	5570	5570	5570	0
328	20241111	155600	306252710	5570	5570	5570	5570	0
329	20241111	155500	306252710	5570	5570	5570	5570	0
330	20241111	155400	306252710	5570	5570	5570	5570	0
331	20241111	155300	306252710	5570	5570	5570	5570	0
332	20241111	155200	306252710	5570	5570	5570	5570	2257
333	20241111	155100	306252710	5570	5570	5570	5570	0
334	20241111	155000	306252710	5570	5570	5570	5570	0
335	20241111	154900	306252710	5570	5570	5570	5570	0
336	20241111	154800	306252710	5570	5570	5570	5570	0
337	20241111	154700	306252710	5570	5570	5570	5570	0
338	20241111	154600	306252710	5570	5570	5570	5570	0
339	20241111	154500	306252710	5570	5570	5570	5570	0
340	20241111	154400	306252710	5570	5570	5570	5570	0
341	20241111	154300	306252710	5570	5570	5570	5570	0
342	20241111	154200	306252710	5570	5570	5570	5570	0
343	20241111	154100	306252710	5570	5570	5570	5570	0
344	20241111	154000	306252710	5570	5570	5570	5570	0
345	20241111	153900	306252710	5570	5570	5570	5570	0
346	20241111	153800	306252710	5570	5570	5570	5570	0
347	20241111	153700	306252710	5570	5570	5570	5570	0
348	20241111	153600	306252710	5570	5570	5570	5570	0
349	20241111	153500	306252710	5570	5570	5570	5570	0
350	20241111	153400	306252710	5570	5570	5570	5570	0
351	20241111	153300	306252710	5570	5570	5570	5570	0
352	20241111	153200	306252710	5570	5570	5570	5570	0
353	20241111	153100	306252710	5570	5570	5570	5570	0
354	20241111	153000	306252710	5570	5570	5570	5570	2257
355	20241111	152900	293681220	5630	5630	5630	5630	0
356	20241111	152800	293681220	5630	5630	5630	5630	0
357	20241111	152700	293681220	5630	5630	5630	5630	0
358	20241111	152600	293681220	5630	5630	5630	5630	0
359	20241111	152500	293681220	5630	5630	5630	5630	0
360	20241111	152400	293681220	5630	5630	5630	5630	0
361	20241111	152300	293681220	5630	5630	5630	5630	0
362	20241111	152200	293681220	5630	5630	5630	5630	0
363	20241111	152100	293681220	5630	5630	5630	5630	0
364	20241111	152000	293681220	5630	5630	5630	5630	0
365	20241111	151900	293681220	5630	5590	5630	5590	85
366	20241111	151800	293205630	5600	5600	5600	5600	435
367	20241111	151700	290769630	5600	5600	5600	5600	51
368	20241111	151600	290484030	5600	5600	5600	5600	35
369	20241111	151500	290288030	5600	5600	5600	5600	72
370	20241111	151400	289884830	5600	5600	5600	5600	27
371	20241111	151300	289733630	5600	5600	5600	5600	0
372	20241111	151200	289733630	5600	5600	5600	5580	131
373	20241111	151100	289000210	5610	5610	5610	5580	870
374	20241111	151000	284138510	5600	5600	5600	5600	0
375	20241111	150900	284138510	5600	5600	5600	5600	44
376	20241111	150800	283892110	5600	5600	5600	5600	17
377	20241111	150700	283796910	5640	5640	5640	5640	70
378	20241111	150600	283402110	5640	5600	5640	5600	18
379	20241111	150500	283301150	5600	5610	5610	5600	149
380	20241111	150400	282466690	5620	5630	5630	5620	284
381	20241111	150300	280870540	5640	5640	5640	5640	0
382	20241111	150200	280870540	5640	5640	5640	5640	413
383	20241111	150100	278541220	5650	5650	5650	5650	0
384	20241111	150000	278541220	5650	5650	5650	5650	0
385	20241111	145900	278541220	5650	5650	5650	5650	17
386	20241111	145800	278445170	5650	5640	5650	5640	266
387	20241111	145700	276944920	5640	5640	5640	5640	6
388	20241111	145600	276911080	5640	5640	5640	5640	0
389	20241111	145500	276911080	5640	5640	5640	5640	0
390	20241111	145400	276911080	5640	5640	5640	5640	0
391	20241111	145300	276911080	5640	5640	5640	5640	0
392	20241111	145200	276911080	5640	5640	5640	5640	0
393	20241111	145100	276911080	5640	5640	5640	5640	7
394	20241111	145000	276871600	5640	5640	5640	5640	127
395	20241111	144900	276155320	5640	5640	5640	5640	0
396	20241111	144800	276155320	5640	5640	5640	5640	426
397	20241111	144700	273752680	5640	5630	5640	5630	126
398	20241111	144600	273042160	5640	5640	5640	5640	24
399	20241111	144500	272906800	5620	5620	5620	5620	0
400	20241111	144400	272906800	5620	5620	5620	5620	0
401	20241111	144300	272906800	5620	5620	5620	5620	0
402	20241111	144200	272906800	5620	5620	5620	5620	0
403	20241111	144100	272906800	5620	5640	5640	5620	24
404	20241111	144000	272771720	5640	5640	5640	5640	0
405	20241111	143900	272771720	5640	5640	5640	5640	0
406	20241111	143800	272771720	5640	5610	5640	5610	274
407	20241111	143700	271231460	5610	5610	5610	5610	89
408	20241111	143600	270732170	5610	5590	5610	5590	928
409	20241111	143500	265535450	5590	5590	5590	5590	4
410	20241111	143400	265513090	5590	5580	5590	5580	73
411	20241111	143300	265105360	5590	5590	5590	5590	222
412	20241111	143200	263864380	5610	5610	5610	5610	50
413	20241111	143100	263583880	5610	5610	5610	5610	0
414	20241111	143000	263583880	5610	5610	5610	5610	2
415	20241111	142900	263572660	5620	5620	5620	5620	0
416	20241111	142800	263572660	5620	5620	5620	5620	0
417	20241111	142700	263572660	5620	5610	5620	5610	228
418	20241111	142600	262291580	5610	5610	5610	5610	0
419	20241111	142500	262291580	5610	5580	5610	5570	1373
420	20241111	142400	254643800	5580	5580	5580	5580	79
421	20241111	142300	254202980	5580	5590	5590	5580	154
422	20241111	142200	253343650	5590	5600	5600	5590	73
423	20241111	142100	252934880	5610	5610	5610	5610	0
424	20241111	142000	252934880	5610	5610	5610	5610	0
425	20241111	141900	252934880	5610	5610	5610	5610	3
426	20241111	141800	252918050	5600	5620	5620	5600	1730
427	20241111	141700	243214800	5620	5620	5620	5620	0
428	20241111	141600	243214800	5620	5620	5620	5620	0
429	20241111	141500	243214800	5620	5620	5620	5620	0
430	20241111	141400	243214800	5620	5620	5620	5620	0
431	20241111	141300	243214800	5620	5620	5620	5620	100
432	20241111	141200	242652800	5620	5620	5620	5620	0
433	20241111	141100	242652800	5620	5620	5620	5620	1
434	20241111	141000	242647180	5620	5620	5620	5620	0
435	20241111	140900	242647180	5620	5620	5620	5620	5
436	20241111	140800	242619080	5620	5620	5620	5620	0
437	20241111	140700	242619080	5620	5620	5620	5620	1
438	20241111	140600	242613460	5620	5620	5620	5620	0
439	20241111	140500	242613460	5620	5620	5620	5620	9
440	20241111	140400	242562880	5620	5620	5620	5620	50
441	20241111	140300	242281880	5620	5620	5620	5620	48
442	20241111	140200	242012120	5620	5620	5620	5620	23
443	20241111	140100	241882860	5620	5620	5620	5620	0
444	20241111	140000	241882860	5620	5620	5620	5620	0
445	20241111	135900	241882860	5620	5630	5630	5620	13
446	20241111	135800	241809680	5630	5630	5630	5630	0
447	20241111	135700	241809680	5630	5630	5630	5630	10
448	20241111	135600	241753380	5630	5630	5630	5630	10
449	20241111	135500	241697080	5630	5630	5630	5630	0
450	20241111	135400	241697080	5630	5630	5630	5630	0
451	20241111	135300	241697080	5630	5630	5630	5630	5
452	20241111	135200	241668930	5610	5610	5610	5610	0
453	20241111	135100	241668930	5610	5610	5610	5610	100
454	20241111	135000	241107930	5610	5610	5610	5610	152
455	20241111	134900	240255210	5620	5620	5620	5620	26
456	20241111	134800	240109090	5640	5640	5640	5640	2
457	20241111	134700	240097810	5650	5650	5650	5650	1
458	20241111	134600	240092160	5650	5650	5650	5650	0
459	20241111	134500	240092160	5650	5650	5650	5650	278
460	20241111	134400	238521460	5630	5610	5630	5610	1469
461	20241111	134300	230264240	5610	5600	5610	5600	1522
462	20241111	134200	221735820	5590	5590	5590	5590	0
463	20241111	134100	221735820	5590	5590	5590	5590	257
464	20241111	134000	220299190	5570	5570	5570	5570	83
465	20241111	133900	219836880	5610	5610	5610	5610	0
466	20241111	133800	219836880	5610	5610	5610	5610	10
467	20241111	133700	219780780	5610	5600	5610	5550	401
468	20241111	133600	217549300	5600	5600	5600	5600	0
469	20241111	133500	217549300	5600	5600	5600	5600	0
470	20241111	133400	217549300	5600	5600	5600	5600	23
471	20241111	133300	217420500	5630	5630	5630	5630	0
472	20241111	133200	217420500	5630	5630	5630	5630	0
473	20241111	133100	217420500	5630	5630	5630	5630	4
474	20241111	133000	217397980	5630	5610	5630	5560	1679
475	20241111	132900	208023850	5650	5650	5650	5650	20
476	20241111	132800	207910850	5650	5650	5650	5650	0
477	20241111	132700	207910850	5650	5620	5650	5620	96
478	20241111	132600	207369900	5600	5600	5600	5600	175
479	20241111	132500	206389900	5600	5630	5630	5600	789
480	20241111	132400	201966600	5630	5630	5630	5630	0
481	20241111	132300	201966600	5630	5630	5630	5630	2
482	20241111	132200	201955340	5630	5630	5630	5630	1
483	20241111	132100	201949710	5640	5640	5640	5640	0
484	20241111	132000	201949710	5640	5640	5640	5640	0
485	20241111	131900	201949710	5640	5640	5640	5640	8
486	20241111	131800	201904590	5630	5630	5630	5630	107
487	20241111	131700	201302180	5640	5640	5640	5640	0
488	20241111	131600	201302180	5640	5640	5640	5640	0
489	20241111	131500	201302180	5640	5640	5640	5640	0
490	20241111	131400	201302180	5640	5640	5640	5640	0
491	20241111	131300	201302180	5640	5640	5640	5640	0
492	20241111	131200	201302180	5640	5640	5640	5640	1
493	20241111	131100	201296540	5600	5600	5600	5600	41
494	20241111	131000	201066940	5600	5600	5600	5600	0
495	20241111	130900	201066940	5600	5600	5600	5600	0
496	20241111	130800	201066940	5600	5600	5600	5600	0
497	20241111	130700	201066940	5600	5600	5600	5600	0
498	20241111	130600	201066940	5600	5600	5600	5600	1048
499	20241111	130500	195198140	5600	5610	5610	5600	90
500	20241111	130400	194693470	5600	5600	5600	5600	0
501	20241111	130300	194693470	5600	5600	5600	5600	0
502	20241111	130200	194693470	5600	5600	5600	5600	0
503	20241111	130100	194693470	5600	5600	5600	5600	0
504	20241111	130000	194693470	5600	5600	5600	5600	1
505	20241111	125900	194687870	5640	5640	5640	5640	0
506	20241111	125800	194687870	5640	5620	5640	5600	1934
507	20241111	125700	183847340	5620	5630	5630	5620	412
508	20241111	125600	181530780	5630	5630	5630	5630	0
509	20241111	125500	181530780	5630	5630	5630	5630	0
510	20241111	125400	181530780	5630	5630	5630	5630	38
511	20241111	125300	181316840	5630	5630	5630	5630	26
512	20241111	125200	181170460	5630	5640	5640	5630	268
513	20241111	125100	179659790	5640	5640	5640	5640	0
514	20241111	125000	179659790	5640	5640	5640	5640	34
515	20241111	124900	179468030	5650	5650	5650	5650	127
516	20241111	124800	178750480	5650	5650	5650	5650	0
517	20241111	124700	178750480	5650	5650	5650	5650	0
518	20241111	124600	178750480	5650	5650	5650	5650	0
519	20241111	124500	178750480	5650	5650	5650	5650	0
520	20241111	124400	178750480	5650	5650	5650	5650	141
521	20241111	124300	177953830	5650	5650	5680	5650	133
522	20241111	124200	177201870	5690	5690	5690	5690	0
523	20241111	124100	177201870	5690	5690	5690	5690	0
524	20241111	124000	177201870	5690	5690	5690	5690	0
525	20241111	123900	177201870	5690	5640	5690	5640	221
526	20241111	123800	175947950	5670	5670	5670	5670	0
527	20241111	123700	175947950	5670	5660	5670	5640	474
528	20241111	123600	173273560	5660	5660	5660	5660	0
529	20241111	123500	173273560	5660	5660	5660	5650	875
530	20241111	123400	168323750	5660	5660	5660	5660	0
531	20241111	123300	168323750	5660	5660	5660	5660	0
532	20241111	123200	168323750	5660	5660	5660	5660	49
533	20241111	123100	168046410	5670	5670	5670	5670	146
534	20241111	123000	167218590	5670	5660	5670	5660	22
535	20241111	122900	167093970	5670	5670	5670	5670	39
536	20241111	122800	166872840	5670	5670	5670	5670	10
537	20241111	122700	166816140	5670	5670	5670	5670	0
538	20241111	122600	166816140	5670	5670	5670	5670	1
539	20241111	122500	166810470	5670	5670	5670	5660	12
540	20241111	122400	166742440	5680	5680	5680	5680	1
541	20241111	122300	166736760	5660	5660	5660	5660	0
542	20241111	122200	166736760	5660	5660	5660	5660	0
543	20241111	122100	166736760	5660	5660	5670	5660	60
544	20241111	122000	166397110	5660	5660	5660	5660	3
545	20241111	121900	166380130	5670	5670	5670	5670	0
546	20241111	121800	166380130	5670	5670	5670	5670	0
547	20241111	121700	166380130	5670	5670	5670	5670	0
548	20241111	121600	166380130	5670	5670	5670	5670	0
549	20241111	121500	166380130	5670	5670	5670	5670	0
550	20241111	121400	166380130	5670	5670	5670	5670	4
551	20241111	121300	166357450	5670	5670	5670	5670	0
552	20241111	121200	166357450	5670	5670	5670	5670	0
553	20241111	121100	166357450	5670	5670	5670	5670	9
554	20241111	121000	166306420	5680	5680	5680	5680	0
555	20241111	120900	166306420	5680	5680	5680	5680	0
556	20241111	120800	166306420	5680	5680	5680	5680	152
557	20241111	120700	165443060	5680	5680	5680	5680	2
558	20241111	120600	165431700	5690	5690	5690	5690	0
559	20241111	120500	165431700	5690	5690	5690	5690	0
560	20241111	120400	165431700	5690	5690	5690	5690	0
561	20241111	120300	165431700	5690	5690	5690	5690	0
562	20241111	120200	165431700	5690	5690	5690	5690	0
563	20241111	120100	165431700	5690	5690	5690	5690	0
564	20241111	120000	165431700	5690	5690	5690	5690	24
565	20241111	115900	165295140	5690	5690	5690	5690	0
566	20241111	115800	165295140	5690	5690	5690	5690	0
567	20241111	115700	165295140	5690	5690	5690	5690	0
568	20241111	115600	165295140	5690	5690	5690	5690	0
569	20241111	115500	165295140	5690	5670	5690	5670	507
570	20241111	115400	162420310	5700	5700	5700	5700	1
571	20241111	115300	162414610	5670	5700	5700	5670	77
572	20241111	115200	161977420	5700	5670	5700	5670	111
573	20241111	115100	161348020	5680	5680	5680	5670	480
574	20241111	115000	158622620	5680	5680	5680	5680	0
575	20241111	114900	158622620	5680	5680	5680	5680	0
576	20241111	114800	158622620	5680	5680	5680	5680	0
577	20241111	114700	158622620	5680	5680	5680	5680	89
578	20241111	114600	158117100	5680	5680	5680	5680	0
579	20241111	114500	158117100	5680	5680	5680	5680	500
580	20241111	114400	155277100	5680	5680	5680	5680	0
581	20241111	114300	155277100	5680	5680	5680	5680	20
582	20241111	114200	155163500	5680	5680	5680	5680	5
583	20241111	114100	155135100	5680	5680	5680	5680	0
584	20241111	114000	155135100	5680	5680	5680	5680	20
585	20241111	113900	155021500	5650	5650	5650	5650	0
586	20241111	113800	155021500	5650	5650	5650	5650	41
587	20241111	113700	154789850	5650	5650	5650	5650	0
588	20241111	113600	154789850	5650	5650	5650	5650	0
589	20241111	113500	154789850	5650	5650	5650	5640	125
590	20241111	113400	154083620	5650	5670	5680	5570	1779
591	20241111	113300	144095010	5670	5690	5700	5670	361
592	20241111	113200	142043780	5700	5700	5700	5700	0
593	20241111	113100	142043780	5700	5710	5710	5700	1159
594	20241111	113000	135431950	5720	5720	5720	5720	0
595	20241111	112900	135431950	5720	5720	5720	5720	0
596	20241111	112800	135431950	5720	5720	5720	5720	0
597	20241111	112700	135431950	5720	5720	5720	5720	0
598	20241111	112600	135431950	5720	5720	5720	5720	343
599	20241111	112500	133469990	5720	5720	5720	5720	23
600	20241111	112400	133338430	5730	5720	5730	5720	52
601	20241111	112300	133040480	5740	5740	5740	5740	0
602	20241111	112200	133040480	5740	5740	5740	5740	0
603	20241111	112100	133040480	5740	5740	5740	5740	0
604	20241111	112000	133040480	5740	5740	5740	5740	0
605	20241111	111900	133040480	5740	5740	5740	5740	1
606	20241111	111800	133034740	5740	5740	5740	5740	0
607	20241111	111700	133034740	5740	5740	5740	5740	0
608	20241111	111600	133034740	5740	5740	5740	5740	0
609	20241111	111500	133034740	5740	5710	5740	5710	101
610	20241111	111400	132458000	5720	5720	5720	5720	150
611	20241111	111300	131600000	5710	5710	5710	5710	0
612	20241111	111200	131600000	5710	5710	5710	5710	35
613	20241111	111100	131400150	5710	5710	5710	5710	22
614	20241111	111000	131274530	5740	5740	5740	5740	0
615	20241111	110900	131274530	5740	5740	5740	5740	2
616	20241111	110800	131263050	5740	5740	5740	5740	0
617	20241111	110700	131263050	5740	5740	5740	5740	0
618	20241111	110600	131263050	5740	5740	5740	5740	1
619	20241111	110500	131257310	5700	5700	5700	5700	0
620	20241111	110400	131257310	5700	5700	5700	5700	3
621	20241111	110300	131240210	5700	5700	5700	5700	0
622	20241111	110200	131240210	5700	5720	5720	5700	259
623	20241111	110100	129761320	5720	5710	5720	5710	26
624	20241111	110000	129612830	5730	5730	5730	5720	1197
625	20241111	105900	122764990	5740	5740	5740	5740	0
626	20241111	105800	122764990	5740	5740	5740	5740	0
627	20241111	105700	122764990	5740	5740	5740	5740	17
628	20241111	105600	122667410	5740	5740	5740	5740	0
629	20241111	105500	122667410	5740	5740	5740	5740	0
630	20241111	105400	122667410	5740	5740	5740	5740	0
631	20241111	105300	122667410	5740	5740	5740	5740	0
632	20241111	105200	122667410	5740	5740	5740	5740	0
633	20241111	105100	122667410	5740	5740	5740	5720	1813
634	20241111	105000	112274530	5740	5740	5740	5740	0
635	20241111	104900	112274530	5740	5740	5740	5740	145
636	20241111	104800	111442230	5740	5740	5740	5740	0
637	20241111	104700	111442230	5740	5740	5740	5740	0
638	20241111	104600	111442230	5740	5740	5740	5740	0
639	20241111	104500	111442230	5740	5740	5740	5740	0
640	20241111	104400	111442230	5740	5740	5740	5740	0
641	20241111	104300	111442230	5740	5740	5740	5740	0
642	20241111	104200	111442230	5740	5740	5740	5740	0
643	20241111	104100	111442230	5740	5750	5750	5740	290
644	20241111	104000	109775070	5750	5750	5750	5750	0
645	20241111	103900	109775070	5750	5750	5750	5750	2
646	20241111	103800	109763570	5740	5740	5740	5740	0
647	20241111	103700	109763570	5740	5740	5740	5740	49
648	20241111	103600	109482310	5730	5730	5730	5730	0
649	20241111	103500	109482310	5730	5750	5750	5730	16
650	20241111	103400	109390430	5750	5750	5750	5750	3
651	20241111	103300	109373180	5750	5750	5750	5750	81
652	20241111	103200	108907430	5750	5760	5760	5750	113
653	20241111	103100	108256780	5770	5770	5770	5770	22
654	20241111	103000	108129840	5760	5760	5760	5760	120
655	20241111	102900	107438640	5750	5750	5750	5750	0
656	20241111	102800	107438640	5750	5750	5750	5750	100
657	20241111	102700	106863640	5750	5750	5750	5750	100
658	20241111	102600	106288640	5750	5750	5750	5750	5
659	20241111	102500	106259890	5730	5730	5730	5730	23
660	20241111	102400	106128100	5730	5740	5740	5730	281
661	20241111	102300	104515250	5740	5740	5740	5740	2
662	20241111	102200	104503770	5770	5770	5770	5770	2
663	20241111	102100	104492230	5740	5740	5740	5740	5
664	20241111	102000	104463530	5770	5770	5770	5770	0
665	20241111	101900	104463530	5770	5770	5770	5770	0
666	20241111	101800	104463530	5770	5770	5770	5770	0
667	20241111	101700	104463530	5770	5770	5770	5770	3
668	20241111	101600	104446220	5770	5770	5770	5770	2
669	20241111	101500	104434680	5770	5770	5770	5770	2
670	20241111	101400	104423140	5770	5740	5770	5740	12
671	20241111	101300	104354200	5770	5770	5770	5770	0
672	20241111	101200	104354200	5770	5770	5770	5770	23
673	20241111	101100	104221490	5770	5740	5770	5740	500
674	20241111	101000	101351310	5740	5770	5770	5740	6
675	20241111	100900	101316840	5740	5740	5740	5740	0
676	20241111	100800	101316840	5740	5740	5740	5740	0
677	20241111	100700	101316840	5740	5750	5750	5740	450
678	20241111	100600	98731300	5770	5770	5770	5770	2
679	20241111	100500	98719760	5750	5750	5750	5750	430
680	20241111	100400	96247260	5750	5760	5760	5750	90
681	20241111	100300	95729750	5770	5770	5770	5770	0
682	20241111	100200	95729750	5770	5770	5770	5770	0
683	20241111	100100	95729750	5770	5770	5770	5770	1
684	20241111	100000	95723980	5750	5750	5780	5750	157
685	20241111	095900	94821030	5760	5780	5780	5760	444
686	20241111	095800	92263270	5780	5780	5780	5780	3
687	20241111	095700	92245930	5780	5780	5780	5780	5
688	20241111	095600	92217030	5780	5780	5780	5780	1
689	20241111	095500	92211250	5760	5760	5760	5760	0
690	20241111	095400	92211250	5760	5760	5760	5760	2
691	20241111	095300	92199730	5760	5760	5760	5760	0
692	20241111	095200	92199730	5760	5760	5760	5760	291
693	20241111	095100	90523570	5760	5760	5760	5760	0
694	20241111	095000	90523570	5760	5760	5760	5760	112
695	20241111	094900	89878450	5780	5780	5780	5780	1
696	20241111	094800	89872670	5770	5760	5770	5760	51
697	20241111	094700	89578900	5770	5770	5770	5770	0
698	20241111	094600	89578900	5770	5770	5770	5770	25
699	20241111	094500	89434650	5800	5750	5800	5740	297
700	20241111	094400	87728100	5760	5760	5760	5760	4
701	20241111	094300	87705060	5800	5740	5800	5740	222
702	20241111	094200	86430180	5750	5830	5830	5750	514
703	20241111	094100	83473950	5770	5830	5830	5770	52
704	20241111	094000	83173850	5750	5760	5760	5750	170
705	20241111	093900	82196230	5750	5750	5760	5750	139
706	20241111	093800	81396960	5750	5760	5760	5750	101
707	20241111	093700	80815210	5790	5840	5840	5790	80
708	20241111	093600	80351940	5840	5840	5840	5840	0
709	20241111	093500	80351940	5840	5840	5840	5840	1
710	20241111	093400	80346100	5790	5790	5790	5730	593
711	20241111	093300	76925970	5790	5790	5790	5790	46
712	20241111	093200	76659630	5790	5820	5820	5790	377
713	20241111	093100	74473050	5830	5830	5830	5830	156
714	20241111	093000	73563570	5840	5840	5840	5840	32
715	20241111	092900	73376690	5860	5860	5860	5860	0
716	20241111	092800	73376690	5860	5850	5860	5850	52
717	20241111	092700	73072480	5860	5860	5860	5860	2
718	20241111	092600	73060760	5860	5860	5860	5860	1
719	20241111	092500	73054900	5840	5840	5840	5840	72
720	20241111	092400	72634420	5850	5860	5860	5850	575
721	20241111	092300	69270020	5860	5860	5860	5860	952
722	20241111	092200	63691300	5900	5900	5900	5870	191
723	20241111	092100	62570070	5880	5900	5900	5880	200
724	20241111	092000	61392070	5910	5900	5910	5900	10
725	20241111	091900	61333040	5910	5910	5910	5910	0
726	20241111	091800	61333040	5910	5910	5910	5910	0
727	20241111	091700	61333040	5910	5910	5910	5910	42
728	20241111	091600	61084820	5920	5920	5920	5920	0
729	20241111	091500	61084820	5920	5920	5920	5920	26
730	20241111	091400	60930900	5840	5940	5940	5840	3144
731	20241111	091300	42420170	5890	5880	5890	5880	133
732	20241111	091200	41637380	5880	5880	5880	5880	500
733	20241111	091100	38697380	5880	5880	5880	5880	1
734	20241111	091000	38691500	5820	5820	5820	5820	166
735	20241111	090900	37725380	5880	5880	5880	5880	1
736	20241111	090800	37719500	5880	5830	5900	5730	645
737	20241111	090700	33998180	5900	5930	5930	5900	769
738	20241111	090600	29448340	5930	5940	6010	5930	118
739	20241111	090500	28746080	6010	5960	6010	5940	598
740	20241111	090400	25185120	5950	5960	5960	5950	741
741	20241111	090300	20771130	5960	5960	5960	5960	1153
742	20241111	090200	13899250	5970	5970	5970	5970	317
743	20241111	090100	12006760	5960	5950	5960	5950	1398
744	20241111	090000	3686830	5950	5970	5970	5950	614