KissMeData/036480/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191800	305386190	9360	9360	9360	9360	1642
3	20241112	191700	305386190	9360	9360	9360	9360	0
4	20241112	191600	305386190	9360	9360	9360	9360	0
5	20241112	191500	305386190	9360	9360	9360	9360	0
6	20241112	191400	305386190	9360	9360	9360	9360	0
7	20241112	191300	305386190	9360	9360	9360	9360	0
8	20241112	191200	305386190	9360	9360	9360	9360	0
9	20241112	191100	305386190	9360	9360	9360	9360	0
10	20241112	191000	305386190	9360	9360	9360	9360	0
11	20241112	190900	305386190	9360	9360	9360	9360	0
12	20241112	190800	305386190	9360	9360	9360	9360	0
13	20241112	190700	305386190	9360	9360	9360	9360	0
14	20241112	190600	305386190	9360	9360	9360	9360	0
15	20241112	190500	305386190	9360	9360	9360	9360	0
16	20241112	190400	305386190	9360	9360	9360	9360	0
17	20241112	190300	305386190	9360	9360	9360	9360	0
18	20241112	190200	305386190	9360	9360	9360	9360	0
19	20241112	190100	305386190	9360	9360	9360	9360	0
20	20241112	190000	305386190	9360	9360	9360	9360	0
21	20241112	185900	305386190	9360	9360	9360	9360	0
22	20241112	185800	305386190	9360	9360	9360	9360	0
23	20241112	185700	305386190	9360	9360	9360	9360	0
24	20241112	185600	305386190	9360	9360	9360	9360	0
25	20241112	185500	305386190	9360	9360	9360	9360	0
26	20241112	185400	305386190	9360	9360	9360	9360	0
27	20241112	185300	305386190	9360	9360	9360	9360	0
28	20241112	185200	305386190	9360	9360	9360	9360	0
29	20241112	185100	305386190	9360	9360	9360	9360	0
30	20241112	185000	305386190	9360	9360	9360	9360	0
31	20241112	184900	305386190	9360	9360	9360	9360	0
32	20241112	184800	305386190	9360	9360	9360	9360	1642
33	20241112	184700	305386190	9360	9360	9360	9360	0
34	20241112	184600	305386190	9360	9360	9360	9360	0
35	20241112	184500	305386190	9360	9360	9360	9360	0
36	20241112	184400	305386190	9360	9360	9360	9360	0
37	20241112	184300	305386190	9360	9360	9360	9360	0
38	20241112	184200	305386190	9360	9360	9360	9360	0
39	20241112	184100	305386190	9360	9360	9360	9360	0
40	20241112	184000	305386190	9360	9360	9360	9360	0
41	20241112	183900	305386190	9360	9360	9360	9360	0
42	20241112	183800	305386190	9360	9360	9360	9360	0
43	20241112	183700	305386190	9360	9360	9360	9360	0
44	20241112	183600	305386190	9360	9360	9360	9360	0
45	20241112	183500	305386190	9360	9360	9360	9360	0
46	20241112	183400	305386190	9360	9360	9360	9360	0
47	20241112	183300	305386190	9360	9360	9360	9360	0
48	20241112	183200	305386190	9360	9360	9360	9360	0
49	20241112	183100	305386190	9360	9360	9360	9360	0
50	20241112	183000	305386190	9360	9360	9360	9360	0
51	20241112	182900	305386190	9360	9360	9360	9360	0
52	20241112	182800	305386190	9360	9360	9360	9360	0
53	20241112	182700	305386190	9360	9360	9360	9360	0
54	20241112	182600	305386190	9360	9360	9360	9360	0
55	20241112	182500	305386190	9360	9360	9360	9360	0
56	20241112	182400	305386190	9360	9360	9360	9360	0
57	20241112	182300	305386190	9360	9360	9360	9360	0
58	20241112	182200	305386190	9360	9360	9360	9360	0
59	20241112	182100	305386190	9360	9360	9360	9360	0
60	20241112	182000	305386190	9360	9360	9360	9360	0
61	20241112	181900	305386190	9360	9360	9360	9360	0
62	20241112	181800	305386190	9360	9360	9360	9360	1642
63	20241112	181700	305386190	9360	9360	9360	9360	0
64	20241112	181600	305386190	9360	9360	9360	9360	0
65	20241112	181500	305386190	9360	9360	9360	9360	0
66	20241112	181400	305386190	9360	9360	9360	9360	0
67	20241112	181300	305386190	9360	9360	9360	9360	0
68	20241112	181200	305386190	9360	9360	9360	9360	0
69	20241112	181100	305386190	9360	9360	9360	9360	0
70	20241112	181000	305386190	9360	9360	9360	9360	0
71	20241112	180900	305386190	9360	9360	9360	9360	0
72	20241112	180800	305386190	9360	9360	9360	9360	0
73	20241112	180700	305386190	9360	9360	9360	9360	0
74	20241112	180600	305386190	9360	9360	9360	9360	0
75	20241112	180500	305386190	9360	9360	9360	9360	0
76	20241112	180400	305386190	9360	9360	9360	9360	0
77	20241112	180300	305386190	9360	9360	9360	9360	0
78	20241112	180200	305386190	9360	9360	9360	9360	0
79	20241112	180100	305386190	9360	9360	9360	9360	0
80	20241112	180000	305386190	9360	9360	9360	9360	0
81	20241112	175900	305386190	9360	9360	9360	9360	0
82	20241112	175800	305386190	9360	9360	9360	9360	0
83	20241112	175700	305386190	9360	9360	9360	9360	0
84	20241112	175600	305386190	9360	9360	9360	9360	0
85	20241112	175500	305386190	9360	9360	9360	9360	0
86	20241112	175400	305386190	9360	9360	9360	9360	0
87	20241112	175300	305386190	9360	9360	9360	9360	0
88	20241112	175200	305386190	9360	9360	9360	9360	0
89	20241112	175100	305386190	9360	9360	9360	9360	0
90	20241112	175000	305386190	9360	9360	9360	9360	0
91	20241112	174900	305386190	9360	9360	9360	9360	0
92	20241112	174800	305386190	9360	9360	9360	9360	1642
93	20241112	174700	305386190	9360	9360	9360	9360	0
94	20241112	174600	305386190	9360	9360	9360	9360	0
95	20241112	174500	305386190	9360	9360	9360	9360	0
96	20241112	174400	305386190	9360	9360	9360	9360	0
97	20241112	174300	305386190	9360	9360	9360	9360	0
98	20241112	174200	305386190	9360	9360	9360	9360	0
99	20241112	174100	305386190	9360	9360	9360	9360	0
100	20241112	174000	305386190	9360	9360	9360	9360	0
101	20241112	173900	305386190	9360	9360	9360	9360	0
102	20241112	173800	305386190	9360	9360	9360	9360	0
103	20241112	173700	305386190	9360	9360	9360	9360	0
104	20241112	173600	305386190	9360	9360	9360	9360	0
105	20241112	173500	305386190	9360	9360	9360	9360	0
106	20241112	173400	305386190	9360	9360	9360	9360	0
107	20241112	173300	305386190	9360	9360	9360	9360	0
108	20241112	173200	305386190	9360	9360	9360	9360	0
109	20241112	173100	305386190	9360	9360	9360	9360	0
110	20241112	173000	305386190	9360	9360	9360	9360	0
111	20241112	172900	305386190	9360	9360	9360	9360	0
112	20241112	172800	305386190	9360	9360	9360	9360	0
113	20241112	172700	305386190	9360	9360	9360	9360	0
114	20241112	172600	305386190	9360	9360	9360	9360	0
115	20241112	172500	305386190	9360	9360	9360	9360	0
116	20241112	172400	305386190	9360	9360	9360	9360	0
117	20241112	172300	305386190	9360	9360	9360	9360	0
118	20241112	172200	305386190	9360	9360	9360	9360	0
119	20241112	172100	305386190	9360	9360	9360	9360	0
120	20241112	172000	305386190	9360	9360	9360	9360	0
121	20241112	171900	305386190	9360	9360	9360	9360	0
122	20241112	171800	305386190	9360	9360	9360	9360	1642
123	20241112	171700	305386190	9360	9360	9360	9360	0
124	20241112	171600	305386190	9360	9360	9360	9360	0
125	20241112	171500	305386190	9360	9360	9360	9360	0
126	20241112	171400	305386190	9360	9360	9360	9360	0
127	20241112	171300	305386190	9360	9360	9360	9360	0
128	20241112	171200	305386190	9360	9360	9360	9360	0
129	20241112	171100	305386190	9360	9360	9360	9360	0
130	20241112	171000	305386190	9360	9360	9360	9360	0
131	20241112	170900	305386190	9360	9360	9360	9360	0
132	20241112	170800	305386190	9360	9360	9360	9360	0
133	20241112	170700	305386190	9360	9360	9360	9360	0
134	20241112	170600	305386190	9360	9360	9360	9360	0
135	20241112	170500	305386190	9360	9360	9360	9360	0
136	20241112	170400	305386190	9360	9360	9360	9360	0
137	20241112	170300	305386190	9360	9360	9360	9360	0
138	20241112	170200	305386190	9360	9360	9360	9360	0
139	20241112	170100	305386190	9360	9360	9360	9360	0
140	20241112	170000	305386190	9360	9360	9360	9360	0
141	20241112	165900	305386190	9360	9360	9360	9360	0
142	20241112	165800	305386190	9360	9360	9360	9360	0
143	20241112	165700	305386190	9360	9360	9360	9360	0
144	20241112	165600	305386190	9360	9360	9360	9360	0
145	20241112	165500	305386190	9360	9360	9360	9360	0
146	20241112	165400	305386190	9360	9360	9360	9360	0
147	20241112	165300	305386190	9360	9360	9360	9360	0
148	20241112	165200	305386190	9360	9360	9360	9360	0
149	20241112	165100	305386190	9360	9360	9360	9360	0
150	20241112	165000	305386190	9360	9360	9360	9360	0
151	20241112	164900	305386190	9360	9360	9360	9360	0
152	20241112	164800	305386190	9360	9360	9360	9360	1642
153	20241112	164700	305386190	9360	9360	9360	9360	0
154	20241112	164600	305386190	9360	9360	9360	9360	0
155	20241112	164500	305386190	9360	9360	9360	9360	0
156	20241112	164400	305386190	9360	9360	9360	9360	0
157	20241112	164300	305386190	9360	9360	9360	9360	0
158	20241112	164200	305386190	9360	9360	9360	9360	0
159	20241112	164100	305386190	9360	9360	9360	9360	0
160	20241112	164000	305386190	9360	9360	9360	9360	0
161	20241112	163900	305386190	9360	9360	9360	9360	0
162	20241112	163800	305386190	9360	9360	9360	9360	0
163	20241112	163700	305386190	9360	9360	9360	9360	0
164	20241112	163600	305386190	9360	9360	9360	9360	0
165	20241112	163500	305386190	9360	9360	9360	9360	0
166	20241112	163400	305386190	9360	9360	9360	9360	0
167	20241112	163300	305386190	9360	9360	9360	9360	0
168	20241112	163200	305386190	9360	9360	9360	9360	0
169	20241112	163100	305386190	9360	9360	9360	9360	0
170	20241112	163000	305386190	9360	9360	9360	9360	0
171	20241112	162900	305386190	9360	9360	9360	9360	0
172	20241112	162800	305386190	9360	9360	9360	9360	0
173	20241112	162700	305386190	9360	9360	9360	9360	0
174	20241112	162600	305386190	9360	9360	9360	9360	0
175	20241112	162500	305386190	9360	9360	9360	9360	0
176	20241112	162400	305386190	9360	9360	9360	9360	0
177	20241112	162300	305386190	9360	9360	9360	9360	0
178	20241112	162200	305386190	9360	9360	9360	9360	0
179	20241112	162100	305386190	9360	9360	9360	9360	0
180	20241112	162000	305386190	9360	9360	9360	9360	0
181	20241112	161900	305386190	9360	9360	9360	9360	0
182	20241112	161800	305386190	9360	9360	9360	9360	1642
183	20241112	161700	305386190	9360	9360	9360	9360	0
184	20241112	161600	305386190	9360	9360	9360	9360	0
185	20241112	161500	305386190	9360	9360	9360	9360	0
186	20241112	161400	305386190	9360	9360	9360	9360	0
187	20241112	161300	305386190	9360	9360	9360	9360	0
188	20241112	161200	305386190	9360	9360	9360	9360	0
189	20241112	161100	305386190	9360	9360	9360	9360	0
190	20241112	161000	305386190	9360	9360	9360	9360	0
191	20241112	160900	305386190	9360	9360	9360	9360	0
192	20241112	160800	305386190	9360	9360	9360	9360	0
193	20241112	160700	305386190	9360	9360	9360	9360	0
194	20241112	160600	305386190	9360	9360	9360	9360	0
195	20241112	160500	305386190	9360	9360	9360	9360	0
196	20241112	160400	305386190	9360	9360	9360	9360	0
197	20241112	160300	305386190	9360	9360	9360	9360	0
198	20241112	160200	305386190	9360	9360	9360	9360	0
199	20241112	160100	305386190	9360	9360	9360	9360	0
200	20241112	160000	305386190	9360	9360	9360	9360	0
201	20241112	155900	305386190	9360	9360	9360	9360	0
202	20241112	155800	305386190	9360	9360	9360	9360	0
203	20241112	155700	305386190	9360	9360	9360	9360	0
204	20241112	155600	305386190	9360	9360	9360	9360	0
205	20241112	155500	305386190	9360	9360	9360	9360	0
206	20241112	155400	305386190	9360	9360	9360	9360	0
207	20241112	155300	305386190	9360	9360	9360	9360	0
208	20241112	155200	305386190	9360	9360	9360	9360	0
209	20241112	155100	305386190	9360	9360	9360	9360	0
210	20241112	155000	305386190	9360	9360	9360	9360	0
211	20241112	154900	305386190	9360	9360	9360	9360	0
212	20241112	154800	305386190	9360	9360	9360	9360	1642
213	20241112	154700	305386190	9360	9360	9360	9360	0
214	20241112	154600	305386190	9360	9360	9360	9360	0
215	20241112	154500	305386190	9360	9360	9360	9360	0
216	20241112	154400	305386190	9360	9360	9360	9360	0
217	20241112	154300	305386190	9360	9360	9360	9360	0
218	20241112	154200	305386190	9360	9360	9360	9360	0
219	20241112	154100	305386190	9360	9360	9360	9360	0
220	20241112	154000	305386190	9360	9360	9360	9360	0
221	20241112	153900	305386190	9360	9360	9360	9360	0
222	20241112	153800	305386190	9360	9360	9360	9360	0
223	20241112	153700	305386190	9360	9360	9360	9360	0
224	20241112	153600	305386190	9360	9360	9360	9360	0
225	20241112	153500	305386190	9360	9360	9360	9360	0
226	20241112	153400	305386190	9360	9360	9360	9360	0
227	20241112	153300	305386190	9360	9360	9360	9360	0
228	20241112	153200	305386190	9360	9360	9360	9360	0
229	20241112	153100	305386190	9360	9360	9360	9360	0
230	20241112	153000	305386190	9360	9360	9360	9360	1642
231	20241112	152900	290017070	9400	9400	9400	9400	0
232	20241112	152800	290017070	9400	9400	9400	9400	0
233	20241112	152700	290017070	9400	9400	9400	9400	0
234	20241112	152600	290017070	9400	9400	9400	9400	0
235	20241112	152500	290017070	9400	9400	9400	9400	0
236	20241112	152400	290017070	9400	9400	9400	9400	0
237	20241112	152300	290017070	9400	9400	9400	9400	0
238	20241112	152200	290017070	9400	9400	9400	9400	0
239	20241112	152100	290017070	9400	9400	9400	9400	0
240	20241112	152000	290017070	9400	9400	9400	9400	0
241	20241112	151900	290017070	9400	9400	9400	9400	7
242	20241112	151800	289951270	9400	9400	9400	9400	41
243	20241112	151700	289565870	9400	9400	9400	9400	0
244	20241112	151600	289565870	9400	9400	9400	9400	0
245	20241112	151500	289565870	9400	9400	9400	9400	0
246	20241112	151400	289565870	9400	9400	9400	9400	0
247	20241112	151300	289565870	9400	9400	9400	9400	0
248	20241112	151200	289565870	9400	9400	9400	9400	0
249	20241112	151100	289565870	9400	9400	9400	9400	0
250	20241112	151000	289565870	9400	9390	9400	9390	30
251	20241112	150900	289283960	9380	9380	9380	9380	0
252	20241112	150800	289283960	9380	9380	9380	9380	0
253	20241112	150700	289283960	9380	9380	9380	9380	10
254	20241112	150600	289190160	9390	9380	9390	9380	50
255	20241112	150500	288720760	9370	9370	9370	9370	0
256	20241112	150400	288720760	9370	9370	9370	9370	0
257	20241112	150300	288720760	9370	9370	9370	9370	100
258	20241112	150200	287783760	9370	9370	9370	9370	0
259	20241112	150100	287783760	9370	9370	9370	9370	0
260	20241112	150000	287783760	9370	9370	9370	9370	1
261	20241112	145900	287774390	9380	9380	9380	9380	0
262	20241112	145800	287774390	9380	9380	9380	9380	0
263	20241112	145700	287774390	9380	9380	9380	9380	17
264	20241112	145600	287614930	9380	9390	9390	9380	38
265	20241112	145500	287258440	9380	9380	9380	9380	0
266	20241112	145400	287258440	9380	9390	9390	9380	10
267	20241112	145300	287164630	9390	9390	9390	9390	1
268	20241112	145200	287155240	9380	9380	9380	9380	47
269	20241112	145100	286714380	9400	9400	9400	9400	5
270	20241112	145000	286667380	9380	9380	9380	9380	1
271	20241112	144900	286658000	9380	9380	9380	9380	683
272	20241112	144800	280251460	9380	9380	9380	9380	217
273	20241112	144700	278216000	9380	9380	9380	9380	20
274	20241112	144600	278028400	9380	9380	9380	9380	100
275	20241112	144500	277090400	9380	9380	9380	9380	0
276	20241112	144400	277090400	9380	9400	9400	9380	405
277	20241112	144300	273288490	9400	9400	9400	9400	0
278	20241112	144200	273288490	9400	9400	9400	9400	9
279	20241112	144100	273203890	9400	9400	9400	9400	50
280	20241112	144000	272733890	9390	9390	9390	9390	0
281	20241112	143900	272733890	9390	9390	9390	9390	0
282	20241112	143800	272733890	9390	9400	9400	9390	356
283	20241112	143700	269389030	9420	9420	9420	9420	0
284	20241112	143600	269389030	9420	9420	9420	9420	0
285	20241112	143500	269389030	9420	9410	9420	9410	25
286	20241112	143400	269153580	9400	9400	9400	9400	0
287	20241112	143300	269153580	9400	9400	9400	9400	0
288	20241112	143200	269153580	9400	9400	9400	9400	3
289	20241112	143100	269125380	9400	9400	9400	9400	0
290	20241112	143000	269125380	9400	9400	9400	9400	0
291	20241112	142900	269125380	9400	9400	9400	9400	2
292	20241112	142800	269106580	9410	9410	9410	9410	78
293	20241112	142700	268372600	9390	9390	9390	9390	0
294	20241112	142600	268372600	9390	9400	9400	9390	718
295	20241112	142500	261624200	9410	9410	9410	9410	210
296	20241112	142400	259648100	9400	9400	9400	9400	10
297	20241112	142300	259554100	9400	9400	9400	9400	100
298	20241112	142200	258614100	9420	9420	9420	9420	0
299	20241112	142100	258614100	9420	9420	9420	9420	0
300	20241112	142000	258614100	9420	9420	9420	9420	0
301	20241112	141900	258614100	9420	9420	9420	9420	0
302	20241112	141800	258614100	9420	9420	9420	9420	1
303	20241112	141700	258604680	9410	9410	9410	9410	0
304	20241112	141600	258604680	9410	9410	9410	9410	0
305	20241112	141500	258604680	9410	9410	9410	9410	0
306	20241112	141400	258604680	9410	9410	9410	9410	0
307	20241112	141300	258604680	9410	9410	9410	9410	0
308	20241112	141200	258604680	9410	9410	9410	9410	0
309	20241112	141100	258604680	9410	9410	9410	9410	0
310	20241112	141000	258604680	9410	9410	9410	9410	0
311	20241112	140900	258604680	9410	9410	9410	9410	2
312	20241112	140800	258585860	9410	9410	9410	9410	6
313	20241112	140700	258529400	9410	9410	9410	9410	72
314	20241112	140600	257851880	9410	9400	9410	9400	9
315	20241112	140500	257767200	9410	9410	9410	9410	10
316	20241112	140400	257673100	9410	9410	9410	9410	0
317	20241112	140300	257673100	9410	9410	9410	9410	1
318	20241112	140200	257663690	9410	9400	9410	9400	220
319	20241112	140100	255595490	9400	9400	9400	9400	0
320	20241112	140000	255595490	9400	9400	9400	9400	0
321	20241112	135900	255595490	9400	9400	9400	9400	1
322	20241112	135800	255586090	9400	9390	9400	9390	2
323	20241112	135700	255567300	9410	9410	9410	9410	0
324	20241112	135600	255567300	9410	9410	9410	9410	0
325	20241112	135500	255567300	9410	9410	9410	9410	0
326	20241112	135400	255567300	9410	9410	9410	9410	0
327	20241112	135300	255567300	9410	9410	9410	9410	1
328	20241112	135200	255557890	9400	9400	9400	9400	0
329	20241112	135100	255557890	9400	9400	9400	9400	0
330	20241112	135000	255557890	9400	9400	9400	9400	297
331	20241112	134900	252766090	9420	9420	9420	9420	0
332	20241112	134800	252766090	9420	9420	9420	9420	10
333	20241112	134700	252671890	9400	9400	9400	9400	20
334	20241112	134600	252483890	9400	9400	9400	9400	0
335	20241112	134500	252483890	9400	9400	9400	9400	660
336	20241112	134400	246279890	9400	9400	9400	9400	0
337	20241112	134300	246279890	9400	9400	9400	9400	0
338	20241112	134200	246279890	9400	9400	9400	9400	0
339	20241112	134100	246279890	9400	9400	9400	9400	0
340	20241112	134000	246279890	9400	9400	9400	9400	1
341	20241112	133900	246270490	9410	9410	9410	9410	0
342	20241112	133800	246270490	9410	9410	9410	9410	0
343	20241112	133700	246270490	9410	9410	9410	9410	1
344	20241112	133600	246261080	9410	9410	9410	9410	20
345	20241112	133500	246072880	9400	9400	9400	9400	62
346	20241112	133400	245490080	9400	9400	9400	9400	0
347	20241112	133300	245490080	9400	9400	9400	9400	0
348	20241112	133200	245490080	9400	9400	9400	9400	0
349	20241112	133100	245490080	9400	9400	9400	9400	0
350	20241112	133000	245490080	9400	9400	9400	9400	1
351	20241112	132900	245480680	9400	9400	9400	9400	0
352	20241112	132800	245480680	9400	9400	9400	9400	346
353	20241112	132700	242228280	9400	9410	9410	9400	156
354	20241112	132600	240760590	9420	9420	9420	9420	0
355	20241112	132500	240760590	9420	9420	9420	9420	0
356	20241112	132400	240760590	9420	9420	9420	9420	0
357	20241112	132300	240760590	9420	9420	9420	9420	0
358	20241112	132200	240760590	9420	9420	9420	9420	22
359	20241112	132100	240553350	9440	9440	9440	9440	0
360	20241112	132000	240553350	9440	9440	9440	9440	0
361	20241112	131900	240553350	9440	9440	9440	9440	0
362	20241112	131800	240553350	9440	9440	9440	9440	0
363	20241112	131700	240553350	9440	9440	9440	9440	0
364	20241112	131600	240553350	9440	9410	9440	9410	12
365	20241112	131500	240440400	9410	9410	9410	9410	0
366	20241112	131400	240440400	9410	9410	9410	9410	0
367	20241112	131300	240440400	9410	9420	9420	9410	2085
368	20241112	131200	220814980	9430	9430	9430	9430	21
369	20241112	131100	220616950	9420	9430	9430	9420	200
370	20241112	131000	218731820	9430	9430	9430	9430	0
371	20241112	130900	218731820	9430	9430	9430	9430	0
372	20241112	130800	218731820	9430	9430	9430	9430	0
373	20241112	130700	218731820	9430	9430	9430	9430	0
374	20241112	130600	218731820	9430	9430	9430	9430	0
375	20241112	130500	218731820	9430	9430	9430	9430	150
376	20241112	130400	217317320	9460	9470	9470	9460	4
377	20241112	130300	217279470	9460	9460	9460	9460	147
378	20241112	130200	215888850	9430	9450	9450	9430	942
379	20241112	130100	206990190	9430	9430	9430	9430	0
380	20241112	130000	206990190	9430	9440	9440	9430	204
381	20241112	125900	205066230	9440	9450	9450	9440	255
382	20241112	125800	202656490	9450	9450	9450	9450	0
383	20241112	125700	202656490	9450	9460	9460	9450	141
384	20241112	125600	201323620	9460	9460	9460	9460	42
385	20241112	125500	200926300	9460	9460	9460	9460	0
386	20241112	125400	200926300	9460	9460	9460	9460	0
387	20241112	125300	200926300	9460	9460	9460	9460	21
388	20241112	125200	200727640	9470	9470	9470	9470	0
389	20241112	125100	200727640	9470	9480	9480	9470	196
390	20241112	125000	198870730	9480	9480	9480	9480	0
391	20241112	124900	198870730	9480	9480	9480	9480	650
392	20241112	124800	192708730	9480	9480	9480	9480	100
393	20241112	124700	191760730	9480	9480	9480	9480	0
394	20241112	124600	191760730	9480	9480	9480	9480	0
395	20241112	124500	191760730	9480	9480	9480	9480	8
396	20241112	124400	191684890	9480	9480	9480	9480	309
397	20241112	124300	188755570	9480	9480	9480	9480	0
398	20241112	124200	188755570	9480	9480	9480	9480	0
399	20241112	124100	188755570	9480	9480	9480	9480	500
400	20241112	124000	184015570	9480	9480	9480	9480	0
401	20241112	123900	184015570	9480	9500	9500	9480	500
402	20241112	123800	179271440	9500	9500	9500	9500	100
403	20241112	123700	178321440	9510	9510	9510	9510	10
404	20241112	123600	178226340	9510	9510	9510	9510	0
405	20241112	123500	178226340	9510	9510	9510	9510	0
406	20241112	123400	178226340	9510	9510	9510	9510	0
407	20241112	123300	178226340	9510	9510	9510	9510	0
408	20241112	123200	178226340	9510	9510	9510	9510	0
409	20241112	123100	178226340	9510	9510	9510	9510	0
410	20241112	123000	178226340	9510	9510	9510	9510	1
411	20241112	122900	178216830	9530	9530	9530	9530	0
412	20241112	122800	178216830	9530	9530	9530	9530	0
413	20241112	122700	178216830	9530	9530	9530	9530	0
414	20241112	122600	178216830	9530	9530	9530	9530	0
415	20241112	122500	178216830	9530	9530	9530	9530	0
416	20241112	122400	178216830	9530	9530	9530	9530	0
417	20241112	122300	178216830	9530	9530	9530	9530	31
418	20241112	122200	177921400	9530	9530	9530	9530	52
419	20241112	122100	177425840	9530	9530	9530	9530	52
420	20241112	122000	176930280	9500	9500	9500	9500	0
421	20241112	121900	176930280	9500	9500	9500	9500	0
422	20241112	121800	176930280	9500	9500	9500	9500	0
423	20241112	121700	176930280	9500	9500	9500	9500	0
424	20241112	121600	176930280	9500	9500	9500	9500	0
425	20241112	121500	176930280	9500	9500	9500	9500	0
426	20241112	121400	176930280	9500	9500	9500	9500	396
427	20241112	121300	173168280	9500	9500	9500	9500	0
428	20241112	121200	173168280	9500	9500	9500	9500	0
429	20241112	121100	173168280	9500	9500	9500	9500	0
430	20241112	121000	173168280	9500	9500	9500	9500	0
431	20241112	120900	173168280	9500	9500	9500	9500	34
432	20241112	120800	172845280	9550	9550	9550	9550	1
433	20241112	120700	172835730	9530	9530	9530	9530	0
434	20241112	120600	172835730	9530	9530	9530	9530	235
435	20241112	120500	170596180	9500	9500	9500	9500	0
436	20241112	120400	170596180	9500	9500	9500	9500	0
437	20241112	120300	170596180	9500	9500	9500	9500	0
438	20241112	120200	170596180	9500	9500	9500	9500	0
439	20241112	120100	170596180	9500	9500	9500	9500	0
440	20241112	120000	170596180	9500	9500	9500	9500	50
441	20241112	115900	170121180	9500	9500	9500	9500	0
442	20241112	115800	170121180	9500	9500	9500	9500	0
443	20241112	115700	170121180	9500	9500	9500	9500	105
444	20241112	115600	169123680	9500	9540	9540	9500	101
445	20241112	115500	168164140	9510	9520	9540	9510	120
446	20241112	115400	167022720	9520	9520	9520	9520	1
447	20241112	115300	167013200	9520	9520	9520	9520	0
448	20241112	115200	167013200	9520	9520	9520	9520	20
449	20241112	115100	166822800	9520	9520	9520	9520	0
450	20241112	115000	166822800	9520	9520	9520	9520	51
451	20241112	114900	166337280	9500	9500	9500	9500	0
452	20241112	114800	166337280	9500	9500	9500	9500	0
453	20241112	114700	166337280	9500	9500	9500	9500	0
454	20241112	114600	166337280	9500	9500	9500	9500	0
455	20241112	114500	166337280	9500	9500	9500	9500	0
456	20241112	114400	166337280	9500	9500	9500	9500	1
457	20241112	114300	166327780	9500	9500	9500	9500	3
458	20241112	114200	166299280	9500	9500	9500	9500	77
459	20241112	114100	165567780	9480	9480	9480	9480	0
460	20241112	114000	165567780	9480	9480	9480	9480	0
461	20241112	113900	165567780	9480	9480	9480	9480	0
462	20241112	113800	165567780	9480	9480	9480	9480	0
463	20241112	113700	165567780	9480	9480	9480	9480	0
464	20241112	113600	165567780	9480	9480	9480	9480	0
465	20241112	113500	165567780	9480	9480	9480	9480	0
466	20241112	113400	165567780	9480	9480	9480	9480	0
467	20241112	113300	165567780	9480	9480	9480	9480	0
468	20241112	113200	165567780	9480	9480	9480	9480	0
469	20241112	113100	165567780	9480	9480	9480	9480	0
470	20241112	113000	165567780	9480	9480	9480	9480	0
471	20241112	112900	165567780	9480	9480	9480	9480	96
472	20241112	112800	164657700	9480	9480	9480	9480	80
473	20241112	112700	163899300	9480	9480	9480	9480	203
474	20241112	112600	161974860	9480	9480	9480	9480	0
475	20241112	112500	161974860	9480	9490	9490	9480	49
476	20241112	112400	161510010	9490	9510	9510	9490	132
477	20241112	112300	160256210	9510	9530	9530	9510	94
478	20241112	112200	159362070	9540	9540	9540	9540	50
479	20241112	112100	158885070	9540	9540	9540	9540	0
480	20241112	112000	158885070	9540	9540	9540	9540	4
481	20241112	111900	158846910	9570	9570	9570	9570	2
482	20241112	111800	158827770	9570	9570	9570	9570	3
483	20241112	111700	158799060	9570	9550	9570	9550	132
484	20241112	111600	157535880	9560	9560	9560	9560	0
485	20241112	111500	157535880	9560	9560	9560	9560	0
486	20241112	111400	157535880	9560	9560	9560	9560	0
487	20241112	111300	157535880	9560	9560	9560	9560	0
488	20241112	111200	157535880	9560	9560	9560	9560	1
489	20241112	111100	157526320	9560	9560	9560	9560	0
490	20241112	111000	157526320	9560	9560	9560	9560	0
491	20241112	110900	157526320	9560	9560	9560	9560	0
492	20241112	110800	157526320	9560	9560	9560	9560	2
493	20241112	110700	157507200	9560	9560	9560	9560	0
494	20241112	110600	157507200	9560	9560	9560	9560	0
495	20241112	110500	157507200	9560	9560	9560	9560	0
496	20241112	110400	157507200	9560	9560	9560	9560	7
497	20241112	110300	157440280	9560	9560	9560	9560	0
498	20241112	110200	157440280	9560	9560	9560	9560	1
499	20241112	110100	157430720	9560	9560	9560	9560	116
500	20241112	110000	156321760	9560	9560	9560	9560	0
501	20241112	105900	156321760	9560	9550	9560	9550	100
502	20241112	105800	155365840	9550	9550	9550	9550	0
503	20241112	105700	155365840	9550	9550	9550	9550	0
504	20241112	105600	155365840	9550	9550	9550	9550	1
505	20241112	105500	155356290	9550	9550	9550	9550	1
506	20241112	105400	155346740	9560	9560	9560	9560	0
507	20241112	105300	155346740	9560	9560	9560	9560	0
508	20241112	105200	155346740	9560	9560	9560	9560	0
509	20241112	105100	155346740	9560	9560	9560	9560	0
510	20241112	105000	155346740	9560	9560	9560	9560	0
511	20241112	104900	155346740	9560	9560	9560	9560	0
512	20241112	104800	155346740	9560	9560	9560	9560	0
513	20241112	104700	155346740	9560	9560	9560	9560	0
514	20241112	104600	155346740	9560	9560	9560	9560	0
515	20241112	104500	155346740	9560	9560	9560	9560	0
516	20241112	104400	155346740	9560	9560	9560	9560	0
517	20241112	104300	155346740	9560	9560	9560	9560	1
518	20241112	104200	155337180	9580	9530	9580	9530	50
519	20241112	104100	154859140	9530	9530	9530	9530	308
520	20241112	104000	151923900	9540	9490	9540	9490	135
521	20241112	103900	150639460	9490	9490	9490	9490	6
522	20241112	103800	150582520	9490	9490	9490	9490	0
523	20241112	103700	150582520	9490	9490	9490	9490	0
524	20241112	103600	150582520	9490	9490	9490	9490	9
525	20241112	103500	150497110	9480	9480	9480	9480	0
526	20241112	103400	150497110	9480	9480	9480	9480	14
527	20241112	103300	150364390	9480	9480	9480	9480	0
528	20241112	103200	150364390	9480	9450	9480	9450	2
529	20241112	103100	150345460	9450	9450	9450	9450	0
530	20241112	103000	150345460	9450	9450	9450	9450	0
531	20241112	102900	150345460	9450	9450	9450	9450	0
532	20241112	102800	150345460	9450	9450	9450	9450	79
533	20241112	102700	149598910	9450	9460	9460	9450	141
534	20241112	102600	148266360	9450	9450	9450	9450	0
535	20241112	102500	148266360	9450	9450	9450	9450	0
536	20241112	102400	148266360	9450	9450	9450	9450	0
537	20241112	102300	148266360	9450	9450	9450	9450	0
538	20241112	102200	148266360	9450	9450	9450	9450	0
539	20241112	102100	148266360	9450	9450	9450	9450	0
540	20241112	102000	148266360	9450	9450	9450	9450	40
541	20241112	101900	147888360	9440	9440	9440	9440	0
542	20241112	101800	147888360	9440	9440	9440	9440	0
543	20241112	101700	147888360	9440	9440	9440	9440	0
544	20241112	101600	147888360	9440	9440	9440	9440	100
545	20241112	101500	146944360	9430	9430	9430	9430	0
546	20241112	101400	146944360	9430	9430	9430	9430	0
547	20241112	101300	146944360	9430	9430	9430	9430	0
548	20241112	101200	146944360	9430	9430	9430	9430	0
549	20241112	101100	146944360	9430	9430	9430	9430	0
550	20241112	101000	146944360	9430	9430	9430	9430	0
551	20241112	100900	146944360	9430	9520	9520	9430	298
552	20241112	100800	144128600	9520	9520	9520	9520	152
553	20241112	100700	142681560	9520	9520	9520	9520	62
554	20241112	100600	142091320	9520	9520	9520	9520	1
555	20241112	100500	142081800	9520	9520	9520	9480	102
556	20241112	100400	141112760	9510	9510	9510	9500	68
557	20241112	100300	140466130	9510	9510	9510	9510	0
558	20241112	100200	140466130	9510	9510	9510	9510	0
559	20241112	100100	140466130	9510	9510	9510	9510	1
560	20241112	100000	140456620	9510	9510	9510	9510	9
561	20241112	095900	140371030	9500	9500	9500	9500	0
562	20241112	095800	140371030	9500	9500	9500	9500	0
563	20241112	095700	140371030	9500	9500	9500	9500	0
564	20241112	095600	140371030	9500	9500	9500	9500	1
565	20241112	095500	140361530	9440	9490	9510	9440	31
566	20241112	095400	140067000	9430	9430	9430	9430	0
567	20241112	095300	140067000	9430	9430	9430	9430	0
568	20241112	095200	140067000	9430	9430	9430	9430	10
569	20241112	095100	139972700	9480	9480	9480	9480	0
570	20241112	095000	139972700	9480	9410	9520	9410	280
571	20241112	094900	137336750	9450	9460	9460	9450	359
572	20241112	094800	133941160	9470	9460	9470	9460	98
573	20241112	094700	133014070	9460	9460	9460	9460	363
574	20241112	094600	129580090	9460	9480	9480	9460	1114
575	20241112	094500	119034170	9480	9480	9480	9480	53
576	20241112	094400	118531730	9490	9490	9490	9490	121
577	20241112	094300	117383440	9500	9510	9510	9500	848
578	20241112	094200	109327340	9520	9520	9520	9510	120
579	20241112	094100	108185940	9530	9530	9530	9530	11
580	20241112	094000	108081110	9510	9510	9510	9510	2
581	20241112	093900	108062090	9530	9530	9530	9530	6
582	20241112	093800	108004910	9510	9520	9520	9510	722
583	20241112	093700	101138670	9510	9520	9530	9510	156
584	20241112	093600	99653800	9520	9520	9520	9520	144
585	20241112	093500	98282920	9530	9530	9530	9530	0
586	20241112	093400	98282920	9530	9560	9560	9530	2153
587	20241112	093300	77763800	9560	9560	9560	9560	3
588	20241112	093200	77735120	9560	9560	9560	9550	37
589	20241112	093100	77381410	9530	9560	9560	9530	8
590	20241112	093000	77304990	9560	9560	9560	9560	0
591	20241112	092900	77304990	9560	9560	9560	9560	0
592	20241112	092800	77304990	9560	9560	9560	9530	285
593	20241112	092700	74587020	9560	9560	9560	9560	2
594	20241112	092600	74567900	9550	9550	9560	9550	263
595	20241112	092500	72056240	9560	9560	9560	9560	56
596	20241112	092400	71520880	9560	9560	9560	9560	4
597	20241112	092300	71482640	9550	9560	9560	9550	2826
598	20241112	092200	44469230	9570	9570	9570	9570	13
599	20241112	092100	44344820	9570	9570	9570	9570	71
600	20241112	092000	43665350	9580	9570	9580	9570	411
601	20241112	091900	39728970	9570	9580	9580	9570	60
602	20241112	091800	39154720	9570	9570	9570	9570	0
603	20241112	091700	39154720	9570	9590	9590	9570	196
604	20241112	091600	37278660	9590	9590	9590	9590	13
605	20241112	091500	37153990	9590	9600	9600	9590	268
606	20241112	091400	34581310	9600	9600	9600	9600	70
607	20241112	091300	33909310	9590	9590	9590	9590	10
608	20241112	091200	33813410	9600	9600	9600	9600	0
609	20241112	091100	33813410	9600	9560	9600	9560	22
610	20241112	091000	33603010	9560	9560	9560	9560	243
611	20241112	090900	31279930	9560	9580	9580	9560	610
612	20241112	090800	25441330	9580	9580	9580	9580	134
613	20241112	090700	24157610	9590	9590	9600	9590	841
614	20241112	090600	16086320	9590	9590	9590	9580	284
615	20241112	090500	13363770	9600	9610	9610	9590	594
616	20241112	090400	7661060	9610	9640	9640	9610	360
617	20241112	090300	4200260	9640	9600	9640	9600	50
618	20241112	090200	3719460	9600	9740	9740	9600	132
619	20241112	090100	2447240	9750	9770	9770	9750	56
620	20241112	090000	1901200	9800	9800	9800	9800	194