KissMeData/389500/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	212200	531202460	15980	15980	15980	15980	2022
3	20241111	212100	531202460	15980	15980	15980	15980	0
4	20241111	212000	531202460	15980	15980	15980	15980	0
5	20241111	211900	531202460	15980	15980	15980	15980	0
6	20241111	211800	531202460	15980	15980	15980	15980	0
7	20241111	211700	531202460	15980	15980	15980	15980	0
8	20241111	211600	531202460	15980	15980	15980	15980	0
9	20241111	211500	531202460	15980	15980	15980	15980	0
10	20241111	211400	531202460	15980	15980	15980	15980	0
11	20241111	211300	531202460	15980	15980	15980	15980	0
12	20241111	211200	531202460	15980	15980	15980	15980	0
13	20241111	211100	531202460	15980	15980	15980	15980	0
14	20241111	211000	531202460	15980	15980	15980	15980	0
15	20241111	210900	531202460	15980	15980	15980	15980	0
16	20241111	210800	531202460	15980	15980	15980	15980	0
17	20241111	210700	531202460	15980	15980	15980	15980	0
18	20241111	210600	531202460	15980	15980	15980	15980	0
19	20241111	210500	531202460	15980	15980	15980	15980	0
20	20241111	210400	531202460	15980	15980	15980	15980	0
21	20241111	210300	531202460	15980	15980	15980	15980	0
22	20241111	210200	531202460	15980	15980	15980	15980	0
23	20241111	210100	531202460	15980	15980	15980	15980	0
24	20241111	210000	531202460	15980	15980	15980	15980	0
25	20241111	205900	531202460	15980	15980	15980	15980	0
26	20241111	205800	531202460	15980	15980	15980	15980	0
27	20241111	205700	531202460	15980	15980	15980	15980	0
28	20241111	205600	531202460	15980	15980	15980	15980	0
29	20241111	205500	531202460	15980	15980	15980	15980	0
30	20241111	205400	531202460	15980	15980	15980	15980	0
31	20241111	205300	531202460	15980	15980	15980	15980	0
32	20241111	205200	531202460	15980	15980	15980	15980	2022
33	20241111	205100	531202460	15980	15980	15980	15980	0
34	20241111	205000	531202460	15980	15980	15980	15980	0
35	20241111	204900	531202460	15980	15980	15980	15980	0
36	20241111	204800	531202460	15980	15980	15980	15980	0
37	20241111	204700	531202460	15980	15980	15980	15980	0
38	20241111	204600	531202460	15980	15980	15980	15980	0
39	20241111	204500	531202460	15980	15980	15980	15980	0
40	20241111	204400	531202460	15980	15980	15980	15980	0
41	20241111	204300	531202460	15980	15980	15980	15980	0
42	20241111	204200	531202460	15980	15980	15980	15980	0
43	20241111	204100	531202460	15980	15980	15980	15980	0
44	20241111	204000	531202460	15980	15980	15980	15980	0
45	20241111	203900	531202460	15980	15980	15980	15980	0
46	20241111	203800	531202460	15980	15980	15980	15980	0
47	20241111	203700	531202460	15980	15980	15980	15980	0
48	20241111	203600	531202460	15980	15980	15980	15980	0
49	20241111	203500	531202460	15980	15980	15980	15980	0
50	20241111	203400	531202460	15980	15980	15980	15980	0
51	20241111	203300	531202460	15980	15980	15980	15980	0
52	20241111	203200	531202460	15980	15980	15980	15980	0
53	20241111	203100	531202460	15980	15980	15980	15980	0
54	20241111	203000	531202460	15980	15980	15980	15980	0
55	20241111	202900	531202460	15980	15980	15980	15980	0
56	20241111	202800	531202460	15980	15980	15980	15980	0
57	20241111	202700	531202460	15980	15980	15980	15980	0
58	20241111	202600	531202460	15980	15980	15980	15980	0
59	20241111	202500	531202460	15980	15980	15980	15980	0
60	20241111	202400	531202460	15980	15980	15980	15980	0
61	20241111	202300	531202460	15980	15980	15980	15980	0
62	20241111	202200	531202460	15980	15980	15980	15980	2022
63	20241111	202100	531202460	15980	15980	15980	15980	0
64	20241111	202000	531202460	15980	15980	15980	15980	0
65	20241111	201900	531202460	15980	15980	15980	15980	0
66	20241111	201800	531202460	15980	15980	15980	15980	0
67	20241111	201700	531202460	15980	15980	15980	15980	0
68	20241111	201600	531202460	15980	15980	15980	15980	0
69	20241111	201500	531202460	15980	15980	15980	15980	0
70	20241111	201400	531202460	15980	15980	15980	15980	0
71	20241111	201300	531202460	15980	15980	15980	15980	0
72	20241111	201200	531202460	15980	15980	15980	15980	0
73	20241111	201100	531202460	15980	15980	15980	15980	0
74	20241111	201000	531202460	15980	15980	15980	15980	0
75	20241111	200900	531202460	15980	15980	15980	15980	0
76	20241111	200800	531202460	15980	15980	15980	15980	0
77	20241111	200700	531202460	15980	15980	15980	15980	0
78	20241111	200600	531202460	15980	15980	15980	15980	0
79	20241111	200500	531202460	15980	15980	15980	15980	0
80	20241111	200400	531202460	15980	15980	15980	15980	0
81	20241111	200300	531202460	15980	15980	15980	15980	0
82	20241111	200200	531202460	15980	15980	15980	15980	0
83	20241111	200100	531202460	15980	15980	15980	15980	0
84	20241111	200000	531202460	15980	15980	15980	15980	0
85	20241111	195900	531202460	15980	15980	15980	15980	0
86	20241111	195800	531202460	15980	15980	15980	15980	0
87	20241111	195700	531202460	15980	15980	15980	15980	0
88	20241111	195600	531202460	15980	15980	15980	15980	0
89	20241111	195500	531202460	15980	15980	15980	15980	0
90	20241111	195400	531202460	15980	15980	15980	15980	0
91	20241111	195300	531202460	15980	15980	15980	15980	0
92	20241111	195200	531202460	15980	15980	15980	15980	2022
93	20241111	195100	531202460	15980	15980	15980	15980	0
94	20241111	195000	531202460	15980	15980	15980	15980	0
95	20241111	194900	531202460	15980	15980	15980	15980	0
96	20241111	194800	531202460	15980	15980	15980	15980	0
97	20241111	194700	531202460	15980	15980	15980	15980	0
98	20241111	194600	531202460	15980	15980	15980	15980	0
99	20241111	194500	531202460	15980	15980	15980	15980	0
100	20241111	194400	531202460	15980	15980	15980	15980	0
101	20241111	194300	531202460	15980	15980	15980	15980	0
102	20241111	194200	531202460	15980	15980	15980	15980	0
103	20241111	194100	531202460	15980	15980	15980	15980	0
104	20241111	194000	531202460	15980	15980	15980	15980	0
105	20241111	193900	531202460	15980	15980	15980	15980	0
106	20241111	193800	531202460	15980	15980	15980	15980	0
107	20241111	193700	531202460	15980	15980	15980	15980	0
108	20241111	193600	531202460	15980	15980	15980	15980	0
109	20241111	193500	531202460	15980	15980	15980	15980	0
110	20241111	193400	531202460	15980	15980	15980	15980	0
111	20241111	193300	531202460	15980	15980	15980	15980	0
112	20241111	193200	531202460	15980	15980	15980	15980	0
113	20241111	193100	531202460	15980	15980	15980	15980	0
114	20241111	193000	531202460	15980	15980	15980	15980	0
115	20241111	192900	531202460	15980	15980	15980	15980	0
116	20241111	192800	531202460	15980	15980	15980	15980	0
117	20241111	192700	531202460	15980	15980	15980	15980	0
118	20241111	192600	531202460	15980	15980	15980	15980	0
119	20241111	192500	531202460	15980	15980	15980	15980	0
120	20241111	192400	531202460	15980	15980	15980	15980	0
121	20241111	192300	531202460	15980	15980	15980	15980	0
122	20241111	192200	531202460	15980	15980	15980	15980	2022
123	20241111	192100	531202460	15980	15980	15980	15980	0
124	20241111	192000	531202460	15980	15980	15980	15980	0
125	20241111	191900	531202460	15980	15980	15980	15980	0
126	20241111	191800	531202460	15980	15980	15980	15980	0
127	20241111	191700	531202460	15980	15980	15980	15980	0
128	20241111	191600	531202460	15980	15980	15980	15980	0
129	20241111	191500	531202460	15980	15980	15980	15980	0
130	20241111	191400	531202460	15980	15980	15980	15980	0
131	20241111	191300	531202460	15980	15980	15980	15980	0
132	20241111	191200	531202460	15980	15980	15980	15980	0
133	20241111	191100	531202460	15980	15980	15980	15980	0
134	20241111	191000	531202460	15980	15980	15980	15980	0
135	20241111	190900	531202460	15980	15980	15980	15980	0
136	20241111	190800	531202460	15980	15980	15980	15980	0
137	20241111	190700	531202460	15980	15980	15980	15980	0
138	20241111	190600	531202460	15980	15980	15980	15980	0
139	20241111	190500	531202460	15980	15980	15980	15980	0
140	20241111	190400	531202460	15980	15980	15980	15980	0
141	20241111	190300	531202460	15980	15980	15980	15980	0
142	20241111	190200	531202460	15980	15980	15980	15980	0
143	20241111	190100	531202460	15980	15980	15980	15980	0
144	20241111	190000	531202460	15980	15980	15980	15980	0
145	20241111	185900	531202460	15980	15980	15980	15980	0
146	20241111	185800	531202460	15980	15980	15980	15980	0
147	20241111	185700	531202460	15980	15980	15980	15980	0
148	20241111	185600	531202460	15980	15980	15980	15980	0
149	20241111	185500	531202460	15980	15980	15980	15980	0
150	20241111	185400	531202460	15980	15980	15980	15980	0
151	20241111	185300	531202460	15980	15980	15980	15980	0
152	20241111	185200	531202460	15980	15980	15980	15980	2022
153	20241111	185100	531202460	15980	15980	15980	15980	0
154	20241111	185000	531202460	15980	15980	15980	15980	0
155	20241111	184900	531202460	15980	15980	15980	15980	0
156	20241111	184800	531202460	15980	15980	15980	15980	0
157	20241111	184700	531202460	15980	15980	15980	15980	0
158	20241111	184600	531202460	15980	15980	15980	15980	0
159	20241111	184500	531202460	15980	15980	15980	15980	0
160	20241111	184400	531202460	15980	15980	15980	15980	0
161	20241111	184300	531202460	15980	15980	15980	15980	0
162	20241111	184200	531202460	15980	15980	15980	15980	0
163	20241111	184100	531202460	15980	15980	15980	15980	0
164	20241111	184000	531202460	15980	15980	15980	15980	0
165	20241111	183900	531202460	15980	15980	15980	15980	0
166	20241111	183800	531202460	15980	15980	15980	15980	0
167	20241111	183700	531202460	15980	15980	15980	15980	0
168	20241111	183600	531202460	15980	15980	15980	15980	0
169	20241111	183500	531202460	15980	15980	15980	15980	0
170	20241111	183400	531202460	15980	15980	15980	15980	0
171	20241111	183300	531202460	15980	15980	15980	15980	0
172	20241111	183200	531202460	15980	15980	15980	15980	0
173	20241111	183100	531202460	15980	15980	15980	15980	0
174	20241111	183000	531202460	15980	15980	15980	15980	0
175	20241111	182900	531202460	15980	15980	15980	15980	0
176	20241111	182800	531202460	15980	15980	15980	15980	0
177	20241111	182700	531202460	15980	15980	15980	15980	0
178	20241111	182600	531202460	15980	15980	15980	15980	0
179	20241111	182500	531202460	15980	15980	15980	15980	0
180	20241111	182400	531202460	15980	15980	15980	15980	0
181	20241111	182300	531202460	15980	15980	15980	15980	0
182	20241111	182200	531202460	15980	15980	15980	15980	2022
183	20241111	182100	531202460	15980	15980	15980	15980	0
184	20241111	182000	531202460	15980	15980	15980	15980	0
185	20241111	181900	531202460	15980	15980	15980	15980	0
186	20241111	181800	531202460	15980	15980	15980	15980	0
187	20241111	181700	531202460	15980	15980	15980	15980	0
188	20241111	181600	531202460	15980	15980	15980	15980	0
189	20241111	181500	531202460	15980	15980	15980	15980	0
190	20241111	181400	531202460	15980	15980	15980	15980	0
191	20241111	181300	531202460	15980	15980	15980	15980	0
192	20241111	181200	531202460	15980	15980	15980	15980	0
193	20241111	181100	531202460	15980	15980	15980	15980	0
194	20241111	181000	531202460	15980	15980	15980	15980	0
195	20241111	180900	531202460	15980	15980	15980	15980	0
196	20241111	180800	531202460	15980	15980	15980	15980	0
197	20241111	180700	531202460	15980	15980	15980	15980	0
198	20241111	180600	531202460	15980	15980	15980	15980	0
199	20241111	180500	531202460	15980	15980	15980	15980	0
200	20241111	180400	531202460	15980	15980	15980	15980	0
201	20241111	180300	531202460	15980	15980	15980	15980	0
202	20241111	180200	531202460	15980	15980	15980	15980	0
203	20241111	180100	531202460	15980	15980	15980	15980	0
204	20241111	180000	531202460	15980	15980	15980	15980	0
205	20241111	175900	531202460	15980	15980	15980	15980	0
206	20241111	175800	531202460	15980	15980	15980	15980	0
207	20241111	175700	531202460	15980	15980	15980	15980	0
208	20241111	175600	531202460	15980	15980	15980	15980	0
209	20241111	175500	531202460	15980	15980	15980	15980	0
210	20241111	175400	531202460	15980	15980	15980	15980	0
211	20241111	175300	531202460	15980	15980	15980	15980	0
212	20241111	175200	531202460	15980	15980	15980	15980	2022
213	20241111	175100	531202460	15980	15980	15980	15980	0
214	20241111	175000	531202460	15980	15980	15980	15980	0
215	20241111	174900	531202460	15980	15980	15980	15980	0
216	20241111	174800	531202460	15980	15980	15980	15980	0
217	20241111	174700	531202460	15980	15980	15980	15980	0
218	20241111	174600	531202460	15980	15980	15980	15980	0
219	20241111	174500	531202460	15980	15980	15980	15980	0
220	20241111	174400	531202460	15980	15980	15980	15980	0
221	20241111	174300	531202460	15980	15980	15980	15980	0
222	20241111	174200	531202460	15980	15980	15980	15980	0
223	20241111	174100	531202460	15980	15980	15980	15980	0
224	20241111	174000	531202460	15980	15980	15980	15980	0
225	20241111	173900	531202460	15980	15980	15980	15980	0
226	20241111	173800	531202460	15980	15980	15980	15980	0
227	20241111	173700	531202460	15980	15980	15980	15980	0
228	20241111	173600	531202460	15980	15980	15980	15980	0
229	20241111	173500	531202460	15980	15980	15980	15980	0
230	20241111	173400	531202460	15980	15980	15980	15980	0
231	20241111	173300	531202460	15980	15980	15980	15980	0
232	20241111	173200	531202460	15980	15980	15980	15980	0
233	20241111	173100	531202460	15980	15980	15980	15980	0
234	20241111	173000	531202460	15980	15980	15980	15980	0
235	20241111	172900	531202460	15980	15980	15980	15980	0
236	20241111	172800	531202460	15980	15980	15980	15980	0
237	20241111	172700	531202460	15980	15980	15980	15980	0
238	20241111	172600	531202460	15980	15980	15980	15980	0
239	20241111	172500	531202460	15980	15980	15980	15980	0
240	20241111	172400	531202460	15980	15980	15980	15980	0
241	20241111	172300	531202460	15980	15980	15980	15980	0
242	20241111	172200	531202460	15980	15980	15980	15980	2022
243	20241111	172100	531202460	15980	15980	15980	15980	0
244	20241111	172000	531202460	15980	15980	15980	15980	0
245	20241111	171900	531202460	15980	15980	15980	15980	0
246	20241111	171800	531202460	15980	15980	15980	15980	0
247	20241111	171700	531202460	15980	15980	15980	15980	0
248	20241111	171600	531202460	15980	15980	15980	15980	0
249	20241111	171500	531202460	15980	15980	15980	15980	0
250	20241111	171400	531202460	15980	15980	15980	15980	0
251	20241111	171300	531202460	15980	15980	15980	15980	0
252	20241111	171200	531202460	15980	15980	15980	15980	0
253	20241111	171100	531202460	15980	15980	15980	15980	0
254	20241111	171000	531202460	15980	15980	15980	15980	0
255	20241111	170900	531202460	15980	15980	15980	15980	0
256	20241111	170800	531202460	15980	15980	15980	15980	0
257	20241111	170700	531202460	15980	15980	15980	15980	0
258	20241111	170600	531202460	15980	15980	15980	15980	0
259	20241111	170500	531202460	15980	15980	15980	15980	0
260	20241111	170400	531202460	15980	15980	15980	15980	0
261	20241111	170300	531202460	15980	15980	15980	15980	0
262	20241111	170200	531202460	15980	15980	15980	15980	0
263	20241111	170100	531202460	15980	15980	15980	15980	0
264	20241111	170000	531202460	15980	15980	15980	15980	0
265	20241111	165900	531202460	15980	15980	15980	15980	0
266	20241111	165800	531202460	15980	15980	15980	15980	0
267	20241111	165700	531202460	15980	15980	15980	15980	0
268	20241111	165600	531202460	15980	15980	15980	15980	0
269	20241111	165500	531202460	15980	15980	15980	15980	0
270	20241111	165400	531202460	15980	15980	15980	15980	0
271	20241111	165300	531202460	15980	15980	15980	15980	0
272	20241111	165200	531202460	15980	15980	15980	15980	2022
273	20241111	165100	531202460	15980	15980	15980	15980	0
274	20241111	165000	531202460	15980	15980	15980	15980	0
275	20241111	164900	531202460	15980	15980	15980	15980	0
276	20241111	164800	531202460	15980	15980	15980	15980	0
277	20241111	164700	531202460	15980	15980	15980	15980	0
278	20241111	164600	531202460	15980	15980	15980	15980	0
279	20241111	164500	531202460	15980	15980	15980	15980	0
280	20241111	164400	531202460	15980	15980	15980	15980	0
281	20241111	164300	531202460	15980	15980	15980	15980	0
282	20241111	164200	531202460	15980	15980	15980	15980	0
283	20241111	164100	531202460	15980	15980	15980	15980	0
284	20241111	164000	531202460	15980	15980	15980	15980	0
285	20241111	163900	531202460	15980	15980	15980	15980	0
286	20241111	163800	531202460	15980	15980	15980	15980	0
287	20241111	163700	531202460	15980	15980	15980	15980	0
288	20241111	163600	531202460	15980	15980	15980	15980	0
289	20241111	163500	531202460	15980	15980	15980	15980	0
290	20241111	163400	531202460	15980	15980	15980	15980	0
291	20241111	163300	531202460	15980	15980	15980	15980	0
292	20241111	163200	531202460	15980	15980	15980	15980	0
293	20241111	163100	531202460	15980	15980	15980	15980	0
294	20241111	163000	531202460	15980	15980	15980	15980	0
295	20241111	162900	531202460	15980	15980	15980	15980	0
296	20241111	162800	531202460	15980	15980	15980	15980	0
297	20241111	162700	531202460	15980	15980	15980	15980	0
298	20241111	162600	531202460	15980	15980	15980	15980	0
299	20241111	162500	531202460	15980	15980	15980	15980	0
300	20241111	162400	531202460	15980	15980	15980	15980	0
301	20241111	162300	531202460	15980	15980	15980	15980	0
302	20241111	162200	531202460	15980	15980	15980	15980	2022
303	20241111	162100	531202460	15980	15980	15980	15980	0
304	20241111	162000	531202460	15980	15980	15980	15980	0
305	20241111	161900	531202460	15980	15980	15980	15980	0
306	20241111	161800	531202460	15980	15980	15980	15980	0
307	20241111	161700	531202460	15980	15980	15980	15980	0
308	20241111	161600	531202460	15980	15980	15980	15980	0
309	20241111	161500	531202460	15980	15980	15980	15980	0
310	20241111	161400	531202460	15980	15980	15980	15980	0
311	20241111	161300	531202460	15980	15980	15980	15980	0
312	20241111	161200	531202460	15980	15980	15980	15980	0
313	20241111	161100	531202460	15980	15980	15980	15980	0
314	20241111	161000	531202460	15980	15980	15980	15980	0
315	20241111	160900	531202460	15980	15980	15980	15980	0
316	20241111	160800	531202460	15980	15980	15980	15980	0
317	20241111	160700	531202460	15980	15980	15980	15980	0
318	20241111	160600	531202460	15980	15980	15980	15980	0
319	20241111	160500	531202460	15980	15980	15980	15980	0
320	20241111	160400	531202460	15980	15980	15980	15980	0
321	20241111	160300	531202460	15980	15980	15980	15980	0
322	20241111	160200	531202460	15980	15980	15980	15980	0
323	20241111	160100	531202460	15980	15980	15980	15980	0
324	20241111	160000	531202460	15980	15980	15980	15980	0
325	20241111	155900	531202460	15980	15980	15980	15980	0
326	20241111	155800	531202460	15980	15980	15980	15980	0
327	20241111	155700	531202460	15980	15980	15980	15980	0
328	20241111	155600	531202460	15980	15980	15980	15980	0
329	20241111	155500	531202460	15980	15980	15980	15980	0
330	20241111	155400	531202460	15980	15980	15980	15980	0
331	20241111	155300	531202460	15980	15980	15980	15980	0
332	20241111	155200	531202460	15980	15980	15980	15980	2022
333	20241111	155100	531202460	15980	15980	15980	15980	0
334	20241111	155000	531202460	15980	15980	15980	15980	0
335	20241111	154900	531202460	15980	15980	15980	15980	0
336	20241111	154800	531202460	15980	15980	15980	15980	0
337	20241111	154700	531202460	15980	15980	15980	15980	0
338	20241111	154600	531202460	15980	15980	15980	15980	0
339	20241111	154500	531202460	15980	15980	15980	15980	0
340	20241111	154400	531202460	15980	15980	15980	15980	0
341	20241111	154300	531202460	15980	15980	15980	15980	0
342	20241111	154200	531202460	15980	15980	15980	15980	0
343	20241111	154100	531202460	15980	15980	15980	15980	0
344	20241111	154000	531202460	15980	15980	15980	15980	0
345	20241111	153900	531202460	15980	15980	15980	15980	0
346	20241111	153800	531202460	15980	15980	15980	15980	0
347	20241111	153700	531202460	15980	15980	15980	15980	0
348	20241111	153600	531202460	15980	15980	15980	15980	0
349	20241111	153500	531202460	15980	15980	15980	15980	0
350	20241111	153400	531202460	15980	15980	15980	15980	0
351	20241111	153300	531202460	15980	15980	15980	15980	0
352	20241111	153200	531202460	15980	15980	15980	15980	0
353	20241111	153100	531202460	15980	15980	15980	15980	0
354	20241111	153000	531202460	15980	15980	15980	15980	2022
355	20241111	152900	498890900	15800	15800	15800	15800	0
356	20241111	152800	498890900	15800	15800	15800	15800	0
357	20241111	152700	498890900	15800	15800	15800	15800	0
358	20241111	152600	498890900	15800	15800	15800	15800	0
359	20241111	152500	498890900	15800	15800	15800	15800	0
360	20241111	152400	498890900	15800	15800	15800	15800	0
361	20241111	152300	498890900	15800	15800	15800	15800	0
362	20241111	152200	498890900	15800	15800	15800	15800	0
363	20241111	152100	498890900	15800	15800	15800	15800	0
364	20241111	152000	498890900	15800	15800	15800	15800	0
365	20241111	151900	498890900	15800	15830	15900	15800	1435
366	20241111	151800	476123860	15830	15700	15860	15690	571
367	20241111	151700	467121210	15700	15690	15730	15640	461
368	20241111	151600	459886180	15640	15670	15690	15640	178
369	20241111	151500	457093920	15670	15660	15670	15640	85
370	20241111	151400	455762920	15640	15650	15650	15640	38
371	20241111	151300	455168310	15630	15640	15640	15630	48
372	20241111	151200	454417690	15640	15630	15640	15630	66
373	20241111	151100	453385580	15620	15620	15620	15620	7
374	20241111	151000	453276240	15620	15610	15620	15610	102
375	20241111	150900	451683780	15610	15600	15610	15600	61
376	20241111	150800	450732120	15620	15600	15620	15600	43
377	20241111	150700	450061260	15600	15600	15600	15600	2
378	20241111	150600	450030060	15610	15610	15610	15610	50
379	20241111	150500	449249560	15600	15610	15610	15600	124
380	20241111	150400	447314440	15620	15630	15630	15620	19
381	20241111	150300	447017540	15630	15630	15630	15630	38
382	20241111	150200	446423600	15630	15630	15630	15630	76
383	20241111	150100	445235720	15640	15620	15640	15620	47
384	20241111	150000	444501060	15610	15610	15610	15600	101
385	20241111	145900	442924550	15610	15610	15610	15610	1
386	20241111	145800	442908940	15600	15600	15600	15600	43
387	20241111	145700	442238140	15600	15600	15600	15600	1
388	20241111	145600	442222540	15550	15550	15550	15550	18
389	20241111	145500	441942640	15550	15550	15550	15550	10
390	20241111	145400	441787140	15550	15580	15580	15550	63
391	20241111	145300	440805630	15580	15600	15600	15580	147
392	20241111	145200	438514170	15600	15620	15620	15600	56
393	20241111	145100	437640370	15600	15600	15600	15600	4
394	20241111	145000	437577970	15640	15600	15640	15600	328
395	20241111	144900	432461130	15600	15610	15610	15600	109
396	20241111	144800	430760640	15600	15640	15640	15600	20
397	20241111	144700	430448560	15600	15640	15640	15600	8
398	20241111	144600	430323520	15600	15640	15640	15600	3
399	20241111	144500	430276640	15580	15580	15580	15580	3
400	20241111	144400	430229900	15550	15550	15550	15550	0
401	20241111	144300	430229900	15550	15580	15580	15550	7
402	20241111	144200	430120960	15580	15580	15580	15580	0
403	20241111	144100	430120960	15580	15580	15580	15580	0
404	20241111	144000	430120960	15580	15580	15580	15580	19
405	20241111	143900	429824940	15540	15540	15540	15540	0
406	20241111	143800	429824940	15540	15600	15600	15540	163
407	20241111	143700	427284240	15600	15600	15600	15600	54
408	20241111	143600	426441840	15550	15550	15550	15550	4
409	20241111	143500	426379640	15510	15510	15510	15510	0
410	20241111	143400	426379640	15510	15510	15510	15510	0
411	20241111	143300	426379640	15510	15510	15510	15510	1
412	20241111	143200	426364130	15470	15470	15470	15470	1
413	20241111	143100	426348660	15480	15480	15480	15480	523
414	20241111	143000	418252620	15470	15470	15470	15470	0
415	20241111	142900	418252620	15470	15470	15470	15470	48
416	20241111	142800	417510060	15460	15470	15470	15460	109
417	20241111	142700	415823840	15510	15510	15510	15510	1
418	20241111	142600	415808330	15510	15510	15510	15510	0
419	20241111	142500	415808330	15510	15510	15510	15510	16
420	20241111	142400	415560170	15510	15510	15510	15510	4
421	20241111	142300	415498130	15510	15510	15510	15510	1
422	20241111	142200	415482620	15510	15510	15510	15510	1
423	20241111	142100	415467110	15440	15440	15440	15440	0
424	20241111	142000	415467110	15440	15440	15440	15440	1
425	20241111	141900	415451670	15440	15440	15440	15440	17
426	20241111	141800	415189190	15510	15510	15510	15510	0
427	20241111	141700	415189190	15510	15510	15510	15510	0
428	20241111	141600	415189190	15510	15510	15510	15510	0
429	20241111	141500	415189190	15510	15510	15510	15510	0
430	20241111	141400	415189190	15510	15510	15510	15510	0
431	20241111	141300	415189190	15510	15510	15510	15510	0
432	20241111	141200	415189190	15510	15510	15510	15510	62
433	20241111	141100	414227570	15550	15550	15550	15550	1
434	20241111	141000	414212020	15510	15510	15510	15510	10
435	20241111	140900	414056920	15510	15510	15510	15510	0
436	20241111	140800	414056920	15510	15510	15510	15510	6
437	20241111	140700	413963860	15510	15510	15510	15510	2
438	20241111	140600	413932840	15510	15450	15510	15450	104
439	20241111	140500	412321540	15450	15440	15450	15440	153
440	20241111	140400	409959130	15440	15440	15440	15440	2
441	20241111	140300	409928250	15430	15430	15430	15430	31
442	20241111	140200	409449920	15430	15430	15430	15430	38
443	20241111	140100	408863580	15440	15430	15440	15430	4
444	20241111	140000	408801840	15450	15450	15450	15450	0
445	20241111	135900	408801840	15450	15450	15450	15450	89
446	20241111	135800	407426790	15450	15450	15450	15450	102
447	20241111	135700	405850890	15450	15450	15450	15450	5
448	20241111	135600	405773640	15450	15450	15450	15450	0
449	20241111	135500	405773640	15450	15480	15480	15450	75
450	20241111	135400	404613320	15490	15490	15490	15490	14
451	20241111	135300	404396460	15490	15490	15490	15490	1
452	20241111	135200	404380970	15450	15450	15450	15450	100
453	20241111	135100	402835970	15450	15450	15450	15450	0
454	20241111	135000	402835970	15450	15430	15450	15430	21
455	20241111	134900	402511640	15430	15430	15430	15430	81
456	20241111	134800	401261810	15420	15410	15420	15410	2
457	20241111	134700	401230980	15400	15400	15400	15400	0
458	20241111	134600	401230980	15400	15400	15400	15400	215
459	20241111	134500	397919980	15400	15400	15400	15400	0
460	20241111	134400	397919980	15400	15400	15400	15400	0
461	20241111	134300	397919980	15400	15390	15400	15390	552
462	20241111	134200	389419280	15390	15390	15390	15390	25
463	20241111	134100	389034530	15400	15400	15400	15400	1
464	20241111	134000	389019130	15390	15390	15390	15390	188
465	20241111	133900	386125810	15370	15370	15370	15370	50
466	20241111	133800	385357310	15390	15390	15390	15390	100
467	20241111	133700	383818310	15390	15390	15390	15390	0
468	20241111	133600	383818310	15390	15390	15390	15390	0
469	20241111	133500	383818310	15390	15390	15390	15360	136
470	20241111	133400	381726320	15360	15360	15360	15360	158
471	20241111	133300	379299440	15360	15360	15360	15360	48
472	20241111	133200	378562160	15360	15360	15360	15360	3
473	20241111	133100	378516080	15360	15350	15360	15350	28
474	20241111	133000	378086030	15360	15350	15360	15350	4
475	20241111	132900	378024610	15360	15360	15360	15360	0
476	20241111	132800	378024610	15360	15360	15360	15360	0
477	20241111	132700	378024610	15360	15360	15360	15360	0
478	20241111	132600	378024610	15360	15360	15360	15360	25
479	20241111	132500	377640610	15360	15400	15400	15360	389
480	20241111	132400	371665490	15370	15370	15380	15370	95
481	20241111	132300	370205330	15380	15380	15380	15380	25
482	20241111	132200	369820830	15370	15370	15370	15370	44
483	20241111	132100	369144550	15380	15380	15380	15380	1
484	20241111	132000	369129170	15360	15360	15360	15360	0
485	20241111	131900	369129170	15360	15360	15360	15360	18
486	20241111	131800	368852690	15370	15370	15370	15370	0
487	20241111	131700	368852690	15370	15370	15370	15370	0
488	20241111	131600	368852690	15370	15370	15370	15370	7
489	20241111	131500	368745100	15380	15380	15380	15380	0
490	20241111	131400	368745100	15380	15380	15380	15380	0
491	20241111	131300	368745100	15380	15380	15380	15380	3
492	20241111	131200	368698960	15370	15360	15380	15360	12
493	20241111	131100	368514590	15380	15380	15380	15380	2
494	20241111	131000	368483830	15360	15360	15360	15360	5
495	20241111	130900	368407030	15360	15360	15360	15360	20
496	20241111	130800	368099830	15360	15360	15360	15360	16
497	20241111	130700	367854070	15380	15360	15380	15360	2
498	20241111	130600	367823330	15350	15350	15350	15350	0
499	20241111	130500	367823330	15350	15350	15350	15350	110
500	20241111	130400	366134830	15350	15360	15380	15350	407
501	20241111	130300	359883200	15350	15360	15360	15350	129
502	20241111	130200	357902860	15360	15360	15360	15360	0
503	20241111	130100	357902860	15360	15360	15360	15360	72
504	20241111	130000	356796940	15360	15360	15360	15360	0
505	20241111	125900	356796940	15360	15360	15360	15360	17
506	20241111	125800	356535820	15370	15370	15370	15370	2
507	20241111	125700	356505080	15360	15360	15360	15360	0
508	20241111	125600	356505080	15360	15360	15360	15360	0
509	20241111	125500	356505080	15360	15360	15360	15360	4
510	20241111	125400	356443640	15370	15370	15370	15370	8
511	20241111	125300	356320680	15370	15370	15370	15370	10
512	20241111	125200	356166980	15370	15370	15370	15370	0
513	20241111	125100	356166980	15370	15370	15370	15370	16
514	20241111	125000	355921060	15360	15360	15370	15360	38
515	20241111	124900	355337370	15360	15360	15360	15360	0
516	20241111	124800	355337370	15360	15360	15360	15360	0
517	20241111	124700	355337370	15360	15360	15360	15360	0
518	20241111	124600	355337370	15360	15360	15360	15360	20
519	20241111	124500	355030170	15360	15360	15360	15360	0
520	20241111	124400	355030170	15360	15360	15360	15360	0
521	20241111	124300	355030170	15360	15360	15360	15360	17
522	20241111	124200	354769050	15360	15360	15360	15360	102
523	20241111	124100	353202330	15360	15360	15360	15360	19
524	20241111	124000	352910490	15360	15360	15360	15360	6
525	20241111	123900	352818330	15360	15360	15360	15360	0
526	20241111	123800	352818330	15360	15370	15370	15360	261
527	20241111	123700	348809350	15370	15370	15370	15370	0
528	20241111	123600	348809350	15370	15370	15370	15370	200
529	20241111	123500	345735350	15400	15400	15400	15400	0
530	20241111	123400	345735350	15400	15400	15400	15400	0
531	20241111	123300	345735350	15400	15400	15400	15400	0
532	20241111	123200	345735350	15400	15370	15400	15370	156
533	20241111	123100	343333970	15390	15390	15390	15390	53
534	20241111	123000	342518300	15400	15400	15400	15400	0
535	20241111	122900	342518300	15400	15400	15400	15400	20
536	20241111	122800	342210300	15370	15370	15370	15370	3
537	20241111	122700	342164190	15370	15370	15370	15370	1
538	20241111	122600	342148820	15370	15390	15390	15370	229
539	20241111	122500	338628760	15400	15400	15400	15400	1
540	20241111	122400	338613360	15400	15400	15400	15400	0
541	20241111	122300	338613360	15400	15400	15400	15400	10
542	20241111	122200	338459360	15390	15380	15390	15380	2
543	20241111	122100	338428590	15380	15380	15380	15380	0
544	20241111	122000	338428590	15380	15380	15380	15380	0
545	20241111	121900	338428590	15380	15380	15380	15380	45
546	20241111	121800	337736490	15380	15360	15380	15360	11
547	20241111	121700	337567510	15360	15360	15360	15360	20
548	20241111	121600	337260310	15360	15370	15370	15360	300
549	20241111	121500	332649640	15370	15370	15370	15370	5
550	20241111	121400	332572790	15370	15370	15370	15370	14
551	20241111	121300	332357610	15370	15370	15370	15370	49
552	20241111	121200	331604480	15370	15370	15370	15370	5
553	20241111	121100	331527630	15380	15380	15380	15380	0
554	20241111	121000	331527630	15380	15380	15380	15380	1
555	20241111	120900	331512250	15380	15380	15380	15380	0
556	20241111	120800	331512250	15380	15370	15380	15370	53
557	20241111	120700	330697390	15370	15370	15370	15370	4
558	20241111	120600	330635910	15370	15380	15380	15370	218
559	20241111	120500	327283080	15380	15380	15380	15380	612
560	20241111	120400	317870520	15380	15380	15380	15380	0
561	20241111	120300	317870520	15380	15380	15380	15380	1
562	20241111	120200	317855140	15410	15410	15410	15410	0
563	20241111	120100	317855140	15410	15410	15410	15410	3
564	20241111	120000	317808910	15420	15420	15420	15420	0
565	20241111	115900	317808910	15420	15420	15420	15420	0
566	20241111	115800	317808910	15420	15420	15420	15420	1
567	20241111	115700	317793490	15370	15390	15390	15370	226
568	20241111	115600	314317530	15430	15430	15430	15430	0
569	20241111	115500	314317530	15430	15370	15430	15370	78
570	20241111	115400	313117990	15370	15370	15370	15370	0
571	20241111	115300	313117990	15370	15370	15410	15370	81
572	20241111	115200	311870320	15370	15370	15370	15370	155
573	20241111	115100	309487970	15370	15380	15380	15370	27
574	20241111	115000	309072930	15380	15380	15380	15380	2
575	20241111	114900	309042170	15410	15410	15410	15410	0
576	20241111	114800	309042170	15410	15410	15410	15410	20
577	20241111	114700	308733970	15410	15410	15410	15410	0
578	20241111	114600	308733970	15410	15410	15410	15410	0
579	20241111	114500	308733970	15410	15410	15410	15410	10
580	20241111	114400	308579870	15410	15410	15410	15410	1
581	20241111	114300	308564460	15410	15410	15410	15360	106
582	20241111	114200	306935500	15410	15410	15410	15410	0
583	20241111	114100	306935500	15410	15410	15410	15410	0
584	20241111	114000	306935500	15410	15410	15410	15410	147
585	20241111	113900	304670230	15360	15400	15400	15360	350
586	20241111	113800	299290480	15410	15410	15410	15410	1
587	20241111	113700	299275070	15410	15410	15410	15410	0
588	20241111	113600	299275070	15410	15410	15410	15410	1
589	20241111	113500	299259660	15410	15410	15410	15410	46
590	20241111	113400	298550800	15410	15430	15430	15410	35
591	20241111	113300	298010790	15490	15490	15490	15490	0
592	20241111	113200	298010790	15490	15490	15490	15490	0
593	20241111	113100	298010790	15490	15490	15490	15490	0
594	20241111	113000	298010790	15490	15490	15490	15490	1
595	20241111	112900	297995300	15410	15410	15410	15410	0
596	20241111	112800	297995300	15410	15410	15410	15410	0
597	20241111	112700	297995300	15410	15410	15410	15410	0
598	20241111	112600	297995300	15410	15410	15410	15410	0
599	20241111	112500	297995300	15410	15410	15410	15410	0
600	20241111	112400	297995300	15410	15410	15410	15410	2
601	20241111	112300	297964480	15450	15450	15450	15450	41
602	20241111	112200	297331030	15400	15400	15400	15400	0
603	20241111	112100	297331030	15400	15400	15400	15400	1
604	20241111	112000	297315630	15400	15400	15400	15400	0
605	20241111	111900	297315630	15400	15400	15400	15400	10
606	20241111	111800	297161630	15450	15450	15450	15450	0
607	20241111	111700	297161630	15450	15450	15450	15450	3
608	20241111	111600	297115280	15450	15400	15450	15400	7
609	20241111	111500	297007330	15400	15400	15400	15400	18
610	20241111	111400	296730130	15400	15400	15400	15400	0
611	20241111	111300	296730130	15400	15400	15400	15400	67
612	20241111	111200	295698330	15370	15370	15370	15370	19
613	20241111	111100	295406300	15360	15360	15360	15360	0
614	20241111	111000	295406300	15360	15360	15360	15360	0
615	20241111	110900	295406300	15360	15360	15360	15360	84
616	20241111	110800	294116060	15360	15360	15370	15360	237
617	20241111	110700	290475690	15390	15390	15390	15390	118
618	20241111	110600	288659670	15450	15450	15450	15450	1
619	20241111	110500	288644220	15360	15360	15360	15360	159
620	20241111	110400	286201980	15350	15360	15360	15350	68
621	20241111	110300	285157680	15350	15350	15350	15350	99
622	20241111	110200	283638030	15350	15370	15370	15350	165
623	20241111	110100	281103340	15360	15360	15360	15360	0
624	20241111	110000	281103340	15360	15360	15360	15360	0
625	20241111	105900	281103340	15360	15360	15360	15360	2
626	20241111	105800	281072620	15360	15480	15480	15360	969
627	20241111	105700	266154540	15480	15480	15480	15480	78
628	20241111	105600	264947100	15490	15490	15490	15490	1
629	20241111	105500	264931610	15500	15510	15510	15500	52
630	20241111	105400	264125600	15500	15510	15510	15500	46
631	20241111	105300	263412150	15510	15510	15510	15510	0
632	20241111	105200	263412150	15510	15520	15610	15510	38
633	20241111	105100	262821490	15520	15550	15550	15500	288
634	20241111	105000	258349990	15550	15560	15560	15550	25
635	20241111	104900	257961000	15530	15530	15530	15530	0
636	20241111	104800	257961000	15530	15530	15530	15530	0
637	20241111	104700	257961000	15530	15530	15530	15530	0
638	20241111	104600	257961000	15530	15600	15670	15520	128
639	20241111	104500	255958740	15670	15670	15670	15670	34
640	20241111	104400	255425960	15670	15570	15670	15570	338
641	20241111	104300	250159980	15550	15500	15550	15500	107
642	20241111	104200	248499240	15500	15500	15500	15500	5
643	20241111	104100	248421740	15500	15450	15500	15450	2
644	20241111	104000	248390790	15450	15450	15450	15450	0
645	20241111	103900	248390790	15450	15450	15450	15450	100
646	20241111	103800	246845790	15450	15400	15450	15400	289
647	20241111	103700	242383590	15430	15440	15440	15430	144
648	20241111	103600	240161330	15430	15430	15430	15430	22
649	20241111	103500	239821870	15430	15430	15430	15430	1
650	20241111	103400	239806440	15430	15430	15430	15430	4
651	20241111	103300	239744720	15430	15430	15430	15430	15
652	20241111	103200	239513270	15430	15430	15430	15430	0
653	20241111	103100	239513270	15430	15430	15430	15430	0
654	20241111	103000	239513270	15430	15490	15490	15430	159
655	20241111	102900	237053660	15450	15450	15450	15450	1
656	20241111	102800	237038210	15450	15460	15460	15450	269
657	20241111	102700	232881270	15500	15500	15500	15500	0
658	20241111	102600	232881270	15500	15460	15500	15460	90
659	20241111	102500	231489830	15460	15460	15460	15460	11
660	20241111	102400	231319770	15460	15460	15460	15460	19
661	20241111	102300	231026030	15460	15460	15500	15460	32
662	20241111	102200	230531270	15450	15450	15450	15450	0
663	20241111	102100	230531270	15450	15450	15450	15450	0
664	20241111	102000	230531270	15450	15450	15450	15450	6
665	20241111	101900	230438570	15450	15480	15480	15450	95
666	20241111	101800	228970670	15480	15500	15500	15480	31
667	20241111	101700	228490670	15500	15500	15500	15500	20
668	20241111	101600	228180670	15500	15500	15500	15500	29
669	20241111	101500	227731170	15500	15530	15530	15480	28
670	20241111	101400	227297040	15530	15530	15530	15530	104
671	20241111	101300	225681920	15530	15530	15530	15530	0
672	20241111	101200	225681920	15530	15450	15530	15450	373
673	20241111	101100	219899040	15450	15360	15450	15360	178
674	20241111	101000	217155190	15360	15290	15360	15290	155
675	20241111	100900	214779240	15270	15250	15270	15250	40
676	20241111	100800	214168650	15250	15250	15250	15250	300
677	20241111	100700	209593650	15230	15220	15230	15220	248
678	20241111	100600	205818250	15210	15210	15210	15210	247
679	20241111	100500	202061380	15210	15220	15220	15210	23
680	20241111	100400	201711360	15220	15210	15220	15210	26
681	20241111	100300	201315830	15220	15220	15220	15220	1
682	20241111	100200	201300610	15220	15220	15230	15220	555
683	20241111	100100	192853310	15220	15220	15270	15220	12
684	20241111	100000	192670620	15220	15220	15220	15220	27
685	20241111	095900	192259680	15210	15230	15230	15210	32
686	20241111	095800	191772940	15230	15210	15230	15210	104
687	20241111	095700	190191070	15210	15210	15210	15210	16
688	20241111	095600	189947710	15200	15220	15220	15200	568
689	20241111	095500	181312950	15220	15220	15220	15210	165
690	20241111	095400	178802530	15220	15260	15260	15220	270
691	20241111	095300	174688840	15250	15260	15260	15250	51
692	20241111	095200	173910970	15270	15280	15280	15270	51
693	20241111	095100	173132100	15280	15280	15280	15280	14
694	20241111	095000	172918180	15280	15280	15280	15280	3
695	20241111	094900	172872340	15300	15280	15300	15280	240
696	20241111	094800	169200360	15300	15300	15300	15300	413
697	20241111	094700	162881460	15290	15220	15290	15220	697
698	20241111	094600	152254530	15210	15220	15220	15210	22
699	20241111	094500	151919790	15210	15210	15210	15210	36
700	20241111	094400	151372230	15220	15260	15260	15220	86
701	20241111	094300	150063150	15260	15250	15260	15250	10
702	20241111	094200	149910620	15230	15260	15260	15210	97
703	20241111	094100	148433550	15210	15260	15260	15210	17
704	20241111	094000	148174930	15200	15260	15270	15200	278
705	20241111	093900	143941690	15280	15230	15280	15230	86
706	20241111	093800	142628160	15220	15270	15270	15220	217
707	20241111	093700	139322780	15270	15280	15280	15270	43
708	20241111	093600	138666160	15230	15230	15230	15220	117
709	20241111	093500	136884420	15230	15230	15230	15230	21
710	20241111	093400	136564590	15230	15230	15230	15230	1
711	20241111	093300	136549360	15230	15230	15230	15230	139
712	20241111	093200	134432390	15230	15220	15230	15220	5
713	20241111	093100	134356280	15220	15220	15230	15220	219
714	20241111	093000	131021500	15220	15220	15220	15220	420
715	20241111	092900	124629100	15230	15250	15250	15230	180
716	20241111	092800	121887640	15250	15250	15250	15250	26
717	20241111	092700	121491140	15250	15260	15260	15250	170
718	20241111	092600	118897640	15250	15250	15250	15250	156
719	20241111	092500	116518640	15250	15250	15250	15250	440
720	20241111	092400	109808640	15250	15350	15350	15250	194
721	20241111	092300	106843380	15350	15340	15350	15340	4
722	20241111	092200	106781990	15340	15250	15340	15250	53
723	20241111	092100	105970890	15290	15350	15350	15290	805
724	20241111	092000	93644570	15360	15350	15360	15350	43
725	20241111	091900	92984510	15350	15350	15350	15350	309
726	20241111	091800	88241360	15450	15350	15450	15330	110
727	20241111	091700	86553330	15330	15350	15350	15330	111
728	20241111	091600	84849560	15350	15390	15390	15350	279
729	20241111	091500	80561300	15390	15420	15420	15390	415
730	20241111	091400	74173010	15410	15490	15490	15410	13
731	20241111	091300	73972430	15490	15410	15490	15400	81
732	20241111	091200	72724830	15400	15400	15400	15390	956
733	20241111	091100	58002460	15390	15410	15410	15390	274
734	20241111	091000	53782110	15500	15500	15500	15500	0
735	20241111	090900	53782110	15500	15390	15500	15390	78
736	20241111	090800	52580590	15380	15380	15380	15380	1
737	20241111	090700	52565210	15370	15380	15380	15370	11
738	20241111	090600	52396080	15380	15390	15390	15380	138
739	20241111	090500	50273320	15390	15390	15390	15390	79
740	20241111	090400	49057510	15390	15390	15390	15390	111
741	20241111	090300	47349220	15390	15390	15400	15390	691
742	20241111	090200	36713370	15390	15400	15400	15390	263
743	20241111	090100	32664160	15400	15580	15580	15400	1196
744	20241111	090000	14151850	15580	15700	15700	15570	892