KissMeData/264660/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205200	384519420	11550	11550	11550	11550	542
3	20241111	205100	384519420	11550	11550	11550	11550	0
4	20241111	205000	384519420	11550	11550	11550	11550	0
5	20241111	204900	384519420	11550	11550	11550	11550	0
6	20241111	204800	384519420	11550	11550	11550	11550	0
7	20241111	204700	384519420	11550	11550	11550	11550	0
8	20241111	204600	384519420	11550	11550	11550	11550	0
9	20241111	204500	384519420	11550	11550	11550	11550	0
10	20241111	204400	384519420	11550	11550	11550	11550	0
11	20241111	204300	384519420	11550	11550	11550	11550	0
12	20241111	204200	384519420	11550	11550	11550	11550	0
13	20241111	204100	384519420	11550	11550	11550	11550	0
14	20241111	204000	384519420	11550	11550	11550	11550	0
15	20241111	203900	384519420	11550	11550	11550	11550	0
16	20241111	203800	384519420	11550	11550	11550	11550	0
17	20241111	203700	384519420	11550	11550	11550	11550	0
18	20241111	203600	384519420	11550	11550	11550	11550	0
19	20241111	203500	384519420	11550	11550	11550	11550	0
20	20241111	203400	384519420	11550	11550	11550	11550	0
21	20241111	203300	384519420	11550	11550	11550	11550	0
22	20241111	203200	384519420	11550	11550	11550	11550	0
23	20241111	203100	384519420	11550	11550	11550	11550	0
24	20241111	203000	384519420	11550	11550	11550	11550	0
25	20241111	202900	384519420	11550	11550	11550	11550	0
26	20241111	202800	384519420	11550	11550	11550	11550	0
27	20241111	202700	384519420	11550	11550	11550	11550	0
28	20241111	202600	384519420	11550	11550	11550	11550	0
29	20241111	202500	384519420	11550	11550	11550	11550	0
30	20241111	202400	384519420	11550	11550	11550	11550	0
31	20241111	202300	384519420	11550	11550	11550	11550	0
32	20241111	202200	384519420	11550	11550	11550	11550	542
33	20241111	202100	384519420	11550	11550	11550	11550	0
34	20241111	202000	384519420	11550	11550	11550	11550	0
35	20241111	201900	384519420	11550	11550	11550	11550	0
36	20241111	201800	384519420	11550	11550	11550	11550	0
37	20241111	201700	384519420	11550	11550	11550	11550	0
38	20241111	201600	384519420	11550	11550	11550	11550	0
39	20241111	201500	384519420	11550	11550	11550	11550	0
40	20241111	201400	384519420	11550	11550	11550	11550	0
41	20241111	201300	384519420	11550	11550	11550	11550	0
42	20241111	201200	384519420	11550	11550	11550	11550	0
43	20241111	201100	384519420	11550	11550	11550	11550	0
44	20241111	201000	384519420	11550	11550	11550	11550	0
45	20241111	200900	384519420	11550	11550	11550	11550	0
46	20241111	200800	384519420	11550	11550	11550	11550	0
47	20241111	200700	384519420	11550	11550	11550	11550	0
48	20241111	200600	384519420	11550	11550	11550	11550	0
49	20241111	200500	384519420	11550	11550	11550	11550	0
50	20241111	200400	384519420	11550	11550	11550	11550	0
51	20241111	200300	384519420	11550	11550	11550	11550	0
52	20241111	200200	384519420	11550	11550	11550	11550	0
53	20241111	200100	384519420	11550	11550	11550	11550	0
54	20241111	200000	384519420	11550	11550	11550	11550	0
55	20241111	195900	384519420	11550	11550	11550	11550	0
56	20241111	195800	384519420	11550	11550	11550	11550	0
57	20241111	195700	384519420	11550	11550	11550	11550	0
58	20241111	195600	384519420	11550	11550	11550	11550	0
59	20241111	195500	384519420	11550	11550	11550	11550	0
60	20241111	195400	384519420	11550	11550	11550	11550	0
61	20241111	195300	384519420	11550	11550	11550	11550	0
62	20241111	195200	384519420	11550	11550	11550	11550	542
63	20241111	195100	384519420	11550	11550	11550	11550	0
64	20241111	195000	384519420	11550	11550	11550	11550	0
65	20241111	194900	384519420	11550	11550	11550	11550	0
66	20241111	194800	384519420	11550	11550	11550	11550	0
67	20241111	194700	384519420	11550	11550	11550	11550	0
68	20241111	194600	384519420	11550	11550	11550	11550	0
69	20241111	194500	384519420	11550	11550	11550	11550	0
70	20241111	194400	384519420	11550	11550	11550	11550	0
71	20241111	194300	384519420	11550	11550	11550	11550	0
72	20241111	194200	384519420	11550	11550	11550	11550	0
73	20241111	194100	384519420	11550	11550	11550	11550	0
74	20241111	194000	384519420	11550	11550	11550	11550	0
75	20241111	193900	384519420	11550	11550	11550	11550	0
76	20241111	193800	384519420	11550	11550	11550	11550	0
77	20241111	193700	384519420	11550	11550	11550	11550	0
78	20241111	193600	384519420	11550	11550	11550	11550	0
79	20241111	193500	384519420	11550	11550	11550	11550	0
80	20241111	193400	384519420	11550	11550	11550	11550	0
81	20241111	193300	384519420	11550	11550	11550	11550	0
82	20241111	193200	384519420	11550	11550	11550	11550	0
83	20241111	193100	384519420	11550	11550	11550	11550	0
84	20241111	193000	384519420	11550	11550	11550	11550	0
85	20241111	192900	384519420	11550	11550	11550	11550	0
86	20241111	192800	384519420	11550	11550	11550	11550	0
87	20241111	192700	384519420	11550	11550	11550	11550	0
88	20241111	192600	384519420	11550	11550	11550	11550	0
89	20241111	192500	384519420	11550	11550	11550	11550	0
90	20241111	192400	384519420	11550	11550	11550	11550	0
91	20241111	192300	384519420	11550	11550	11550	11550	0
92	20241111	192200	384519420	11550	11550	11550	11550	542
93	20241111	192100	384519420	11550	11550	11550	11550	0
94	20241111	192000	384519420	11550	11550	11550	11550	0
95	20241111	191900	384519420	11550	11550	11550	11550	0
96	20241111	191800	384519420	11550	11550	11550	11550	0
97	20241111	191700	384519420	11550	11550	11550	11550	0
98	20241111	191600	384519420	11550	11550	11550	11550	0
99	20241111	191500	384519420	11550	11550	11550	11550	0
100	20241111	191400	384519420	11550	11550	11550	11550	0
101	20241111	191300	384519420	11550	11550	11550	11550	0
102	20241111	191200	384519420	11550	11550	11550	11550	0
103	20241111	191100	384519420	11550	11550	11550	11550	0
104	20241111	191000	384519420	11550	11550	11550	11550	0
105	20241111	190900	384519420	11550	11550	11550	11550	0
106	20241111	190800	384519420	11550	11550	11550	11550	0
107	20241111	190700	384519420	11550	11550	11550	11550	0
108	20241111	190600	384519420	11550	11550	11550	11550	0
109	20241111	190500	384519420	11550	11550	11550	11550	0
110	20241111	190400	384519420	11550	11550	11550	11550	0
111	20241111	190300	384519420	11550	11550	11550	11550	0
112	20241111	190200	384519420	11550	11550	11550	11550	0
113	20241111	190100	384519420	11550	11550	11550	11550	0
114	20241111	190000	384519420	11550	11550	11550	11550	0
115	20241111	185900	384519420	11550	11550	11550	11550	0
116	20241111	185800	384519420	11550	11550	11550	11550	0
117	20241111	185700	384519420	11550	11550	11550	11550	0
118	20241111	185600	384519420	11550	11550	11550	11550	0
119	20241111	185500	384519420	11550	11550	11550	11550	0
120	20241111	185400	384519420	11550	11550	11550	11550	0
121	20241111	185300	384519420	11550	11550	11550	11550	0
122	20241111	185200	384519420	11550	11550	11550	11550	542
123	20241111	185100	384519420	11550	11550	11550	11550	0
124	20241111	185000	384519420	11550	11550	11550	11550	0
125	20241111	184900	384519420	11550	11550	11550	11550	0
126	20241111	184800	384519420	11550	11550	11550	11550	0
127	20241111	184700	384519420	11550	11550	11550	11550	0
128	20241111	184600	384519420	11550	11550	11550	11550	0
129	20241111	184500	384519420	11550	11550	11550	11550	0
130	20241111	184400	384519420	11550	11550	11550	11550	0
131	20241111	184300	384519420	11550	11550	11550	11550	0
132	20241111	184200	384519420	11550	11550	11550	11550	0
133	20241111	184100	384519420	11550	11550	11550	11550	0
134	20241111	184000	384519420	11550	11550	11550	11550	0
135	20241111	183900	384519420	11550	11550	11550	11550	0
136	20241111	183800	384519420	11550	11550	11550	11550	0
137	20241111	183700	384519420	11550	11550	11550	11550	0
138	20241111	183600	384519420	11550	11550	11550	11550	0
139	20241111	183500	384519420	11550	11550	11550	11550	0
140	20241111	183400	384519420	11550	11550	11550	11550	0
141	20241111	183300	384519420	11550	11550	11550	11550	0
142	20241111	183200	384519420	11550	11550	11550	11550	0
143	20241111	183100	384519420	11550	11550	11550	11550	0
144	20241111	183000	384519420	11550	11550	11550	11550	0
145	20241111	182900	384519420	11550	11550	11550	11550	0
146	20241111	182800	384519420	11550	11550	11550	11550	0
147	20241111	182700	384519420	11550	11550	11550	11550	0
148	20241111	182600	384519420	11550	11550	11550	11550	0
149	20241111	182500	384519420	11550	11550	11550	11550	0
150	20241111	182400	384519420	11550	11550	11550	11550	0
151	20241111	182300	384519420	11550	11550	11550	11550	0
152	20241111	182200	384519420	11550	11550	11550	11550	542
153	20241111	182100	384519420	11550	11550	11550	11550	0
154	20241111	182000	384519420	11550	11550	11550	11550	0
155	20241111	181900	384519420	11550	11550	11550	11550	0
156	20241111	181800	384519420	11550	11550	11550	11550	0
157	20241111	181700	384519420	11550	11550	11550	11550	0
158	20241111	181600	384519420	11550	11550	11550	11550	0
159	20241111	181500	384519420	11550	11550	11550	11550	0
160	20241111	181400	384519420	11550	11550	11550	11550	0
161	20241111	181300	384519420	11550	11550	11550	11550	0
162	20241111	181200	384519420	11550	11550	11550	11550	0
163	20241111	181100	384519420	11550	11550	11550	11550	0
164	20241111	181000	384519420	11550	11550	11550	11550	0
165	20241111	180900	384519420	11550	11550	11550	11550	0
166	20241111	180800	384519420	11550	11550	11550	11550	0
167	20241111	180700	384519420	11550	11550	11550	11550	0
168	20241111	180600	384519420	11550	11550	11550	11550	0
169	20241111	180500	384519420	11550	11550	11550	11550	0
170	20241111	180400	384519420	11550	11550	11550	11550	0
171	20241111	180300	384519420	11550	11550	11550	11550	0
172	20241111	180200	384519420	11550	11550	11550	11550	0
173	20241111	180100	384519420	11550	11550	11550	11550	0
174	20241111	180000	384519420	11550	11550	11550	11550	0
175	20241111	175900	384519420	11550	11550	11550	11550	0
176	20241111	175800	384519420	11550	11550	11550	11550	0
177	20241111	175700	384519420	11550	11550	11550	11550	0
178	20241111	175600	384519420	11550	11550	11550	11550	0
179	20241111	175500	384519420	11550	11550	11550	11550	0
180	20241111	175400	384519420	11550	11550	11550	11550	0
181	20241111	175300	384519420	11550	11550	11550	11550	0
182	20241111	175200	384519420	11550	11550	11550	11550	542
183	20241111	175100	384519420	11550	11550	11550	11550	0
184	20241111	175000	384519420	11550	11550	11550	11550	0
185	20241111	174900	384519420	11550	11550	11550	11550	0
186	20241111	174800	384519420	11550	11550	11550	11550	0
187	20241111	174700	384519420	11550	11550	11550	11550	0
188	20241111	174600	384519420	11550	11550	11550	11550	0
189	20241111	174500	384519420	11550	11550	11550	11550	0
190	20241111	174400	384519420	11550	11550	11550	11550	0
191	20241111	174300	384519420	11550	11550	11550	11550	0
192	20241111	174200	384519420	11550	11550	11550	11550	0
193	20241111	174100	384519420	11550	11550	11550	11550	0
194	20241111	174000	384519420	11550	11550	11550	11550	0
195	20241111	173900	384519420	11550	11550	11550	11550	0
196	20241111	173800	384519420	11550	11550	11550	11550	0
197	20241111	173700	384519420	11550	11550	11550	11550	0
198	20241111	173600	384519420	11550	11550	11550	11550	0
199	20241111	173500	384519420	11550	11550	11550	11550	0
200	20241111	173400	384519420	11550	11550	11550	11550	0
201	20241111	173300	384519420	11550	11550	11550	11550	0
202	20241111	173200	384519420	11550	11550	11550	11550	0
203	20241111	173100	384519420	11550	11550	11550	11550	0
204	20241111	173000	384519420	11550	11550	11550	11550	0
205	20241111	172900	384519420	11550	11550	11550	11550	0
206	20241111	172800	384519420	11550	11550	11550	11550	0
207	20241111	172700	384519420	11550	11550	11550	11550	0
208	20241111	172600	384519420	11550	11550	11550	11550	0
209	20241111	172500	384519420	11550	11550	11550	11550	0
210	20241111	172400	384519420	11550	11550	11550	11550	0
211	20241111	172300	384519420	11550	11550	11550	11550	0
212	20241111	172200	384519420	11550	11550	11550	11550	542
213	20241111	172100	384519420	11550	11550	11550	11550	0
214	20241111	172000	384519420	11550	11550	11550	11550	0
215	20241111	171900	384519420	11550	11550	11550	11550	0
216	20241111	171800	384519420	11550	11550	11550	11550	0
217	20241111	171700	384519420	11550	11550	11550	11550	0
218	20241111	171600	384519420	11550	11550	11550	11550	0
219	20241111	171500	384519420	11550	11550	11550	11550	0
220	20241111	171400	384519420	11550	11550	11550	11550	0
221	20241111	171300	384519420	11550	11550	11550	11550	0
222	20241111	171200	384519420	11550	11550	11550	11550	0
223	20241111	171100	384519420	11550	11550	11550	11550	0
224	20241111	171000	384519420	11550	11550	11550	11550	0
225	20241111	170900	384519420	11550	11550	11550	11550	0
226	20241111	170800	384519420	11550	11550	11550	11550	0
227	20241111	170700	384519420	11550	11550	11550	11550	0
228	20241111	170600	384519420	11550	11550	11550	11550	0
229	20241111	170500	384519420	11550	11550	11550	11550	0
230	20241111	170400	384519420	11550	11550	11550	11550	0
231	20241111	170300	384519420	11550	11550	11550	11550	0
232	20241111	170200	384519420	11550	11550	11550	11550	0
233	20241111	170100	384519420	11550	11550	11550	11550	0
234	20241111	170000	384519420	11550	11550	11550	11550	0
235	20241111	165900	384519420	11550	11550	11550	11550	0
236	20241111	165800	384519420	11550	11550	11550	11550	0
237	20241111	165700	384519420	11550	11550	11550	11550	0
238	20241111	165600	384519420	11550	11550	11550	11550	0
239	20241111	165500	384519420	11550	11550	11550	11550	0
240	20241111	165400	384519420	11550	11550	11550	11550	0
241	20241111	165300	384519420	11550	11550	11550	11550	0
242	20241111	165200	384519420	11550	11550	11550	11550	542
243	20241111	165100	384519420	11550	11550	11550	11550	0
244	20241111	165000	384519420	11550	11550	11550	11550	0
245	20241111	164900	384519420	11550	11550	11550	11550	0
246	20241111	164800	384519420	11550	11550	11550	11550	0
247	20241111	164700	384519420	11550	11550	11550	11550	0
248	20241111	164600	384519420	11550	11550	11550	11550	0
249	20241111	164500	384519420	11550	11550	11550	11550	0
250	20241111	164400	384519420	11550	11550	11550	11550	0
251	20241111	164300	384519420	11550	11550	11550	11550	0
252	20241111	164200	384519420	11550	11550	11550	11550	0
253	20241111	164100	384519420	11550	11550	11550	11550	0
254	20241111	164000	384519420	11550	11550	11550	11550	0
255	20241111	163900	384519420	11550	11550	11550	11550	0
256	20241111	163800	384519420	11550	11550	11550	11550	0
257	20241111	163700	384519420	11550	11550	11550	11550	0
258	20241111	163600	384519420	11550	11550	11550	11550	0
259	20241111	163500	384519420	11550	11550	11550	11550	0
260	20241111	163400	384519420	11550	11550	11550	11550	0
261	20241111	163300	384519420	11550	11550	11550	11550	0
262	20241111	163200	384519420	11550	11550	11550	11550	0
263	20241111	163100	384519420	11550	11550	11550	11550	0
264	20241111	163000	384519420	11550	11550	11550	11550	0
265	20241111	162900	384519420	11550	11550	11550	11550	0
266	20241111	162800	384519420	11550	11550	11550	11550	0
267	20241111	162700	384519420	11550	11550	11550	11550	0
268	20241111	162600	384519420	11550	11550	11550	11550	0
269	20241111	162500	384519420	11550	11550	11550	11550	0
270	20241111	162400	384519420	11550	11550	11550	11550	0
271	20241111	162300	384519420	11550	11550	11550	11550	0
272	20241111	162200	384519420	11550	11550	11550	11550	542
273	20241111	162100	384519420	11550	11550	11550	11550	0
274	20241111	162000	384519420	11550	11550	11550	11550	0
275	20241111	161900	384519420	11550	11550	11550	11550	0
276	20241111	161800	384519420	11550	11550	11550	11550	0
277	20241111	161700	384519420	11550	11550	11550	11550	0
278	20241111	161600	384519420	11550	11550	11550	11550	0
279	20241111	161500	384519420	11550	11550	11550	11550	0
280	20241111	161400	384519420	11550	11550	11550	11550	0
281	20241111	161300	384519420	11550	11550	11550	11550	0
282	20241111	161200	384519420	11550	11550	11550	11550	0
283	20241111	161100	384519420	11550	11550	11550	11550	0
284	20241111	161000	384519420	11550	11550	11550	11550	0
285	20241111	160900	384519420	11550	11550	11550	11550	0
286	20241111	160800	384519420	11550	11550	11550	11550	0
287	20241111	160700	384519420	11550	11550	11550	11550	0
288	20241111	160600	384519420	11550	11550	11550	11550	0
289	20241111	160500	384519420	11550	11550	11550	11550	0
290	20241111	160400	384519420	11550	11550	11550	11550	0
291	20241111	160300	384519420	11550	11550	11550	11550	0
292	20241111	160200	384519420	11550	11550	11550	11550	0
293	20241111	160100	384519420	11550	11550	11550	11550	0
294	20241111	160000	384519420	11550	11550	11550	11550	0
295	20241111	155900	384519420	11550	11550	11550	11550	0
296	20241111	155800	384519420	11550	11550	11550	11550	0
297	20241111	155700	384519420	11550	11550	11550	11550	0
298	20241111	155600	384519420	11550	11550	11550	11550	0
299	20241111	155500	384519420	11550	11550	11550	11550	0
300	20241111	155400	384519420	11550	11550	11550	11550	0
301	20241111	155300	384519420	11550	11550	11550	11550	0
302	20241111	155200	384519420	11550	11550	11550	11550	542
303	20241111	155100	384519420	11550	11550	11550	11550	0
304	20241111	155000	384519420	11550	11550	11550	11550	0
305	20241111	154900	384519420	11550	11550	11550	11550	0
306	20241111	154800	384519420	11550	11550	11550	11550	0
307	20241111	154700	384519420	11550	11550	11550	11550	0
308	20241111	154600	384519420	11550	11550	11550	11550	0
309	20241111	154500	384519420	11550	11550	11550	11550	0
310	20241111	154400	384519420	11550	11550	11550	11550	0
311	20241111	154300	384519420	11550	11550	11550	11550	0
312	20241111	154200	384519420	11550	11550	11550	11550	0
313	20241111	154100	384519420	11550	11550	11550	11550	0
314	20241111	154000	384519420	11550	11550	11550	11550	0
315	20241111	153900	384519420	11550	11550	11550	11550	0
316	20241111	153800	384519420	11550	11550	11550	11550	0
317	20241111	153700	384519420	11550	11550	11550	11550	0
318	20241111	153600	384519420	11550	11550	11550	11550	0
319	20241111	153500	384519420	11550	11550	11550	11550	0
320	20241111	153400	384519420	11550	11550	11550	11550	0
321	20241111	153300	384519420	11550	11550	11550	11550	0
322	20241111	153200	384519420	11550	11550	11550	11550	0
323	20241111	153100	384519420	11550	11550	11550	11550	0
324	20241111	153000	384519420	11550	11550	11550	11550	542
325	20241111	152900	378259320	11500	11500	11500	11500	0
326	20241111	152800	378259320	11500	11500	11500	11500	0
327	20241111	152700	378259320	11500	11500	11500	11500	0
328	20241111	152600	378259320	11500	11500	11500	11500	0
329	20241111	152500	378259320	11500	11500	11500	11500	0
330	20241111	152400	378259320	11500	11500	11500	11500	0
331	20241111	152300	378259320	11500	11500	11500	11500	0
332	20241111	152200	378259320	11500	11500	11500	11500	0
333	20241111	152100	378259320	11500	11500	11500	11500	0
334	20241111	152000	378259320	11500	11500	11500	11500	0
335	20241111	151900	378259320	11500	11500	11500	11500	0
336	20241111	151800	378259320	11500	11500	11500	11500	15
337	20241111	151700	378086820	11470	11470	11470	11470	0
338	20241111	151600	378086820	11470	11470	11470	11470	0
339	20241111	151500	378086820	11470	11470	11470	11470	0
340	20241111	151400	378086820	11470	11470	11470	11470	0
341	20241111	151300	378086820	11470	11470	11470	11470	19
342	20241111	151200	377868890	11470	11470	11470	11470	0
343	20241111	151100	377868890	11470	11470	11470	11470	18
344	20241111	151000	377662430	11480	11480	11480	11480	91
345	20241111	150900	376617750	11490	11490	11490	11490	0
346	20241111	150800	376617750	11490	11490	11490	11490	93
347	20241111	150700	375549180	11500	11510	11510	11500	1926
348	20241111	150600	353398870	11570	11570	11570	11570	0
349	20241111	150500	353398870	11570	11570	11570	11570	0
350	20241111	150400	353398870	11570	11570	11570	11570	0
351	20241111	150300	353398870	11570	11570	11570	11570	0
352	20241111	150200	353398870	11570	11570	11570	11570	8
353	20241111	150100	353306310	11570	11570	11570	11570	1
354	20241111	150000	353294740	11570	11550	11570	11550	101
355	20241111	145900	352128170	11510	11510	11510	11510	0
356	20241111	145800	352128170	11510	11510	11510	11510	0
357	20241111	145700	352128170	11510	11510	11510	11510	0
358	20241111	145600	352128170	11510	11510	11510	11510	0
359	20241111	145500	352128170	11510	11510	11510	11510	1
360	20241111	145400	352116660	11510	11510	11510	11510	0
361	20241111	145300	352116660	11510	11510	11510	11510	0
362	20241111	145200	352116660	11510	11510	11510	11510	0
363	20241111	145100	352116660	11510	11510	11510	11510	0
364	20241111	145000	352116660	11510	11510	11510	11510	0
365	20241111	144900	352116660	11510	11510	11510	11510	0
366	20241111	144800	352116660	11510	11510	11510	11510	0
367	20241111	144700	352116660	11510	11510	11510	11510	0
368	20241111	144600	352116660	11510	11500	11510	11500	624
369	20241111	144500	344936490	11500	11500	11500	11500	5
370	20241111	144400	344878990	11490	11490	11490	11490	0
371	20241111	144300	344878990	11490	11490	11490	11490	43
372	20241111	144200	344384920	11500	11500	11500	11500	0
373	20241111	144100	344384920	11500	11500	11500	11500	0
374	20241111	144000	344384920	11500	11500	11500	11500	44
375	20241111	143900	343878920	11490	11490	11490	11490	0
376	20241111	143800	343878920	11490	11490	11490	11490	0
377	20241111	143700	343878920	11490	11490	11490	11490	0
378	20241111	143600	343878920	11490	11490	11490	11490	0
379	20241111	143500	343878920	11490	11490	11490	11490	0
380	20241111	143400	343878920	11490	11490	11490	11490	0
381	20241111	143300	343878920	11490	11490	11490	11490	0
382	20241111	143200	343878920	11490	11490	11490	11490	38
383	20241111	143100	343442300	11460	11460	11460	11460	0
384	20241111	143000	343442300	11460	11460	11460	11460	0
385	20241111	142900	343442300	11460	11460	11460	11460	0
386	20241111	142800	343442300	11460	11460	11460	11460	0
387	20241111	142700	343442300	11460	11460	11460	11460	0
388	20241111	142600	343442300	11460	11460	11460	11460	0
389	20241111	142500	343442300	11460	11460	11460	11460	0
390	20241111	142400	343442300	11460	11460	11460	11460	0
391	20241111	142300	343442300	11460	11460	11460	11460	0
392	20241111	142200	343442300	11460	11460	11460	11460	0
393	20241111	142100	343442300	11460	11460	11460	11460	0
394	20241111	142000	343442300	11460	11460	11460	11460	77
395	20241111	141900	342559880	11490	11490	11490	11490	14
396	20241111	141800	342399020	11460	11460	11460	11460	0
397	20241111	141700	342399020	11460	11460	11460	11460	0
398	20241111	141600	342399020	11460	11460	11460	11460	0
399	20241111	141500	342399020	11460	11460	11460	11460	0
400	20241111	141400	342399020	11460	11460	11460	11460	111
401	20241111	141300	341126960	11460	11460	11460	11460	18
402	20241111	141200	340920680	11460	11460	11460	11460	40
403	20241111	141100	340462280	11460	11460	11460	11460	20
404	20241111	141000	340233080	11460	11460	11460	11460	0
405	20241111	140900	340233080	11460	11460	11460	11460	18
406	20241111	140800	340026800	11460	11500	11500	11460	422
407	20241111	140700	335189070	11480	11480	11480	11480	0
408	20241111	140600	335189070	11480	11480	11480	11480	0
409	20241111	140500	335189070	11480	11480	11480	11480	123
410	20241111	140400	333777030	11480	11480	11480	11480	0
411	20241111	140300	333777030	11480	11480	11480	11480	154
412	20241111	140200	332009110	11490	11490	11490	11490	15
413	20241111	140100	331836760	11490	11490	11490	11490	0
414	20241111	140000	331836760	11490	11490	11490	11490	0
415	20241111	135900	331836760	11490	11490	11490	11490	0
416	20241111	135800	331836760	11490	11510	11510	11490	2000
417	20241111	135700	308846850	11510	11510	11510	11510	0
418	20241111	135600	308846850	11510	11510	11510	11510	31
419	20241111	135500	308490040	11520	11520	11520	11520	5
420	20241111	135400	308432440	11520	11520	11520	11520	2
421	20241111	135300	308409400	11520	11520	11520	11520	160
422	20241111	135200	306566200	11520	11530	11530	11520	1200
423	20241111	135100	292742120	11540	11530	11540	11530	292
424	20241111	135000	289372620	11520	11520	11520	11520	0
425	20241111	134900	289372620	11520	11520	11520	11520	3
426	20241111	134800	289338060	11500	11500	11500	11500	0
427	20241111	134700	289338060	11500	11500	11500	11500	0
428	20241111	134600	289338060	11500	11500	11500	11500	0
429	20241111	134500	289338060	11500	11500	11500	11500	200
430	20241111	134400	287038060	11500	11500	11500	11500	0
431	20241111	134300	287038060	11500	11500	11500	11500	0
432	20241111	134200	287038060	11500	11500	11500	11500	0
433	20241111	134100	287038060	11500	11500	11500	11500	0
434	20241111	134000	287038060	11500	11500	11500	11500	0
435	20241111	133900	287038060	11500	11500	11500	11500	0
436	20241111	133800	287038060	11500	11500	11500	11500	0
437	20241111	133700	287038060	11500	11500	11500	11500	50
438	20241111	133600	286463060	11500	11500	11500	11500	130
439	20241111	133500	284968060	11520	11520	11520	11520	0
440	20241111	133400	284968060	11520	11520	11520	11520	250
441	20241111	133300	282088060	11480	11480	11480	11480	1
442	20241111	133200	282076580	11490	11490	11490	11490	18
443	20241111	133100	281869760	11490	11490	11490	11490	91
444	20241111	133000	280824170	11490	11490	11490	11490	0
445	20241111	132900	280824170	11490	11500	11500	11490	120
446	20241111	132800	279444370	11490	11490	11490	11490	0
447	20241111	132700	279444370	11490	11500	11500	11490	58
448	20241111	132600	278777890	11500	11550	11550	11500	222
449	20241111	132500	276224790	11500	11500	11500	11500	0
450	20241111	132400	276224790	11500	11500	11500	11500	193
451	20241111	132300	274005290	11500	11500	11500	11500	18
452	20241111	132200	273798290	11500	11520	11520	11500	266
453	20241111	132100	270737630	11500	11510	11510	11500	389
454	20241111	132000	266263930	11560	11560	11560	11560	0
455	20241111	131900	266263930	11560	11560	11560	11560	1
456	20241111	131800	266252370	11500	11580	11580	11490	5211
457	20241111	131700	206172940	11590	11590	11590	11590	0
458	20241111	131600	206172940	11590	11590	11590	11590	119
459	20241111	131500	204793730	11600	11600	11600	11600	0
460	20241111	131400	204793730	11600	11600	11600	11600	0
461	20241111	131300	204793730	11600	11600	11600	11600	0
462	20241111	131200	204793730	11600	11600	11600	11600	111
463	20241111	131100	203506130	11600	11600	11600	11600	0
464	20241111	131000	203506130	11600	11600	11600	11600	3
465	20241111	130900	203471330	11600	11600	11600	11600	0
466	20241111	130800	203471330	11600	11600	11600	11600	0
467	20241111	130700	203471330	11600	11600	11600	11600	50
468	20241111	130600	202891330	11600	11600	11600	11600	0
469	20241111	130500	202891330	11600	11600	11600	11600	0
470	20241111	130400	202891330	11600	11600	11600	11600	0
471	20241111	130300	202891330	11600	11600	11600	11600	0
472	20241111	130200	202891330	11600	11600	11600	11600	0
473	20241111	130100	202891330	11600	11600	11600	11600	0
474	20241111	130000	202891330	11600	11600	11600	11600	0
475	20241111	125900	202891330	11600	11600	11600	11600	0
476	20241111	125800	202891330	11600	11600	11600	11600	0
477	20241111	125700	202891330	11600	11590	11600	11590	65
478	20241111	125600	202137500	11590	11590	11590	11590	0
479	20241111	125500	202137500	11590	11590	11590	11590	0
480	20241111	125400	202137500	11590	11590	11590	11590	50
481	20241111	125300	201558000	11600	11600	11600	11600	0
482	20241111	125200	201558000	11600	11600	11600	11600	230
483	20241111	125100	198890000	11600	11620	11620	11600	11
484	20241111	125000	198762380	11620	11620	11620	11620	0
485	20241111	124900	198762380	11620	11620	11620	11620	139
486	20241111	124800	197147200	11620	11620	11620	11620	0
487	20241111	124700	197147200	11620	11620	11620	11620	0
488	20241111	124600	197147200	11620	11620	11620	11620	9
489	20241111	124500	197042620	11600	11610	11610	11600	22
490	20241111	124400	196787410	11600	11600	11600	11600	0
491	20241111	124300	196787410	11600	11600	11600	11600	0
492	20241111	124200	196787410	11600	11600	11600	11600	0
493	20241111	124100	196787410	11600	11600	11600	11600	0
494	20241111	124000	196787410	11600	11600	11600	11600	0
495	20241111	123900	196787410	11600	11600	11600	11600	19
496	20241111	123800	196567010	11600	11600	11600	11600	0
497	20241111	123700	196567010	11600	11600	11600	11600	0
498	20241111	123600	196567010	11600	11600	11600	11600	65
499	20241111	123500	195813010	11600	11600	11600	11600	0
500	20241111	123400	195813010	11600	11600	11600	11600	0
501	20241111	123300	195813010	11600	11600	11600	11600	17
502	20241111	123200	195615810	11600	11600	11600	11600	0
503	20241111	123100	195615810	11600	11600	11600	11600	0
504	20241111	123000	195615810	11600	11600	11600	11600	0
505	20241111	122900	195615810	11600	11600	11600	11600	44
506	20241111	122800	195105410	11600	11600	11600	11600	19
507	20241111	122700	194885010	11600	11600	11600	11600	627
508	20241111	122600	187611810	11600	11600	11600	11600	0
509	20241111	122500	187611810	11600	11600	11600	11600	0
510	20241111	122400	187611810	11600	11600	11600	11600	79
511	20241111	122300	186695410	11600	11620	11620	11600	1236
512	20241111	122200	172353890	11640	11640	11640	11640	0
513	20241111	122100	172353890	11640	11640	11640	11640	0
514	20241111	122000	172353890	11640	11640	11640	11640	2
515	20241111	121900	172330610	11640	11640	11640	11640	0
516	20241111	121800	172330610	11640	11640	11640	11640	0
517	20241111	121700	172330610	11640	11640	11640	11640	0
518	20241111	121600	172330610	11640	11640	11640	11640	0
519	20241111	121500	172330610	11640	11640	11640	11640	0
520	20241111	121400	172330610	11640	11640	11640	11640	0
521	20241111	121300	172330610	11640	11640	11640	11640	0
522	20241111	121200	172330610	11640	11640	11640	11640	0
523	20241111	121100	172330610	11640	11640	11640	11640	0
524	20241111	121000	172330610	11640	11640	11640	11640	0
525	20241111	120900	172330610	11640	11640	11640	11640	0
526	20241111	120800	172330610	11640	11640	11640	11640	0
527	20241111	120700	172330610	11640	11640	11640	11640	0
528	20241111	120600	172330610	11640	11620	11640	11620	190
529	20241111	120500	170122550	11610	11620	11620	11610	249
530	20241111	120400	167230140	11620	11620	11620	11620	0
531	20241111	120300	167230140	11620	11620	11620	11620	0
532	20241111	120200	167230140	11620	11660	11660	11620	463
533	20241111	120100	161833510	11690	11690	11690	11690	0
534	20241111	120000	161833510	11690	11690	11690	11690	0
535	20241111	115900	161833510	11690	11690	11690	11690	0
536	20241111	115800	161833510	11690	11690	11690	11690	0
537	20241111	115700	161833510	11690	11690	11690	11690	1
538	20241111	115600	161821820	11650	11650	11650	11650	0
539	20241111	115500	161821820	11650	11650	11650	11650	0
540	20241111	115400	161821820	11650	11650	11650	11650	0
541	20241111	115300	161821820	11650	11650	11650	11650	0
542	20241111	115200	161821820	11650	11650	11650	11650	0
543	20241111	115100	161821820	11650	11650	11650	11650	0
544	20241111	115000	161821820	11650	11650	11650	11650	0
545	20241111	114900	161821820	11650	11650	11650	11650	0
546	20241111	114800	161821820	11650	11650	11650	11650	1
547	20241111	114700	161810170	11660	11660	11660	11660	0
548	20241111	114600	161810170	11660	11660	11660	11660	0
549	20241111	114500	161810170	11660	11660	11660	11660	1
550	20241111	114400	161798510	11660	11660	11660	11660	0
551	20241111	114300	161798510	11660	11650	11660	11650	461
552	20241111	114200	156427850	11650	11650	11650	11650	0
553	20241111	114100	156427850	11650	11650	11650	11650	159
554	20241111	114000	154575500	11620	11620	11620	11620	0
555	20241111	113900	154575500	11620	11620	11620	11620	0
556	20241111	113800	154575500	11620	11620	11620	11620	0
557	20241111	113700	154575500	11620	11620	11620	11620	0
558	20241111	113600	154575500	11620	11620	11620	11620	0
559	20241111	113500	154575500	11620	11620	11620	11620	0
560	20241111	113400	154575500	11620	11620	11620	11620	0
561	20241111	113300	154575500	11620	11620	11620	11620	0
562	20241111	113200	154575500	11620	11620	11620	11620	0
563	20241111	113100	154575500	11620	11620	11620	11620	50
564	20241111	113000	153994500	11620	11620	11620	11620	0
565	20241111	112900	153994500	11620	11620	11620	11620	0
566	20241111	112800	153994500	11620	11620	11620	11620	0
567	20241111	112700	153994500	11620	11620	11620	11620	0
568	20241111	112600	153994500	11620	11620	11620	11620	0
569	20241111	112500	153994500	11620	11620	11620	11620	0
570	20241111	112400	153994500	11620	11620	11620	11620	0
571	20241111	112300	153994500	11620	11620	11620	11620	0
572	20241111	112200	153994500	11620	11620	11620	11620	0
573	20241111	112100	153994500	11620	11620	11620	11620	0
574	20241111	112000	153994500	11620	11620	11620	11620	0
575	20241111	111900	153994500	11620	11620	11620	11620	0
576	20241111	111800	153994500	11620	11620	11620	11620	0
577	20241111	111700	153994500	11620	11620	11620	11620	0
578	20241111	111600	153994500	11620	11620	11620	11620	0
579	20241111	111500	153994500	11620	11620	11620	11620	19
580	20241111	111400	153773720	11620	11620	11620	11620	0
581	20241111	111300	153773720	11620	11620	11620	11620	0
582	20241111	111200	153773720	11620	11620	11620	11620	72
583	20241111	111100	152937080	11620	11620	11620	11620	0
584	20241111	111000	152937080	11620	11620	11620	11620	1592
585	20241111	110900	134438040	11610	11610	11610	11610	0
586	20241111	110800	134438040	11610	11610	11610	11610	0
587	20241111	110700	134438040	11610	11610	11610	11610	0
588	20241111	110600	134438040	11610	11610	11610	11610	1
589	20241111	110500	134426430	11600	11600	11600	11600	0
590	20241111	110400	134426430	11600	11600	11600	11600	0
591	20241111	110300	134426430	11600	11600	11600	11600	0
592	20241111	110200	134426430	11600	11600	11600	11600	0
593	20241111	110100	134426430	11600	11600	11600	11600	1
594	20241111	110000	134414830	11600	11600	11600	11600	0
595	20241111	105900	134414830	11600	11600	11600	11600	0
596	20241111	105800	134414830	11600	11630	11640	11600	31
597	20241111	105700	134055160	11600	11600	11600	11600	0
598	20241111	105600	134055160	11600	11600	11600	11600	0
599	20241111	105500	134055160	11600	11600	11600	11600	0
600	20241111	105400	134055160	11600	11600	11600	11600	121
601	20241111	105300	132651560	11600	11600	11600	11600	30
602	20241111	105200	132303560	11600	11630	11630	11600	20
603	20241111	105100	132071440	11630	11630	11630	11630	0
604	20241111	105000	132071440	11630	11630	11630	11630	1
605	20241111	104900	132059810	11630	11630	11630	11630	0
606	20241111	104800	132059810	11630	11630	11630	11630	0
607	20241111	104700	132059810	11630	11610	11630	11610	320
608	20241111	104600	128343530	11590	11590	11590	11590	0
609	20241111	104500	128343530	11590	11590	11590	11590	0
610	20241111	104400	128343530	11590	11590	11590	11590	0
611	20241111	104300	128343530	11590	11600	11600	11590	319
612	20241111	104200	124643320	11590	11590	11590	11590	0
613	20241111	104100	124643320	11590	11590	11590	11590	0
614	20241111	104000	124643320	11590	11590	11590	11590	0
615	20241111	103900	124643320	11590	11590	11590	11590	4
616	20241111	103800	124596960	11620	11590	11620	11590	26
617	20241111	103700	124295540	11560	11560	11560	11560	0
618	20241111	103600	124295540	11560	11560	11560	11560	0
619	20241111	103500	124295540	11560	11590	11590	11560	5
620	20241111	103400	124237680	11600	11600	11600	11600	153
621	20241111	103300	122462880	11600	11600	11600	11600	0
622	20241111	103200	122462880	11600	11600	11600	11600	13
623	20241111	103100	122312080	11590	11590	11590	11590	18
624	20241111	103000	122103460	11590	11590	11590	11590	0
625	20241111	102900	122103460	11590	11590	11590	11590	0
626	20241111	102800	122103460	11590	11590	11590	11590	0
627	20241111	102700	122103460	11590	11590	11590	11590	0
628	20241111	102600	122103460	11590	11590	11590	11590	0
629	20241111	102500	122103460	11590	11590	11590	11590	20
630	20241111	102400	121871660	11580	11580	11580	11580	33
631	20241111	102300	121489520	11550	11550	11550	11550	0
632	20241111	102200	121489520	11550	11550	11550	11550	0
633	20241111	102100	121489520	11550	11550	11550	11550	0
634	20241111	102000	121489520	11550	11550	11550	11550	0
635	20241111	101900	121489520	11550	11550	11550	11550	40
636	20241111	101800	121027520	11550	11560	11560	11550	268
637	20241111	101700	117932090	11570	11570	11570	11570	0
638	20241111	101600	117932090	11570	11570	11570	11570	0
639	20241111	101500	117932090	11570	11570	11570	11570	0
640	20241111	101400	117932090	11570	11570	11570	11570	0
641	20241111	101300	117932090	11570	11570	11570	11570	0
642	20241111	101200	117932090	11570	11570	11570	11570	0
643	20241111	101100	117932090	11570	11570	11570	11570	0
644	20241111	101000	117932090	11570	11550	11570	11550	246
645	20241111	100900	115086270	11550	11550	11550	11550	22
646	20241111	100800	114832170	11570	11570	11570	11570	38
647	20241111	100700	114392510	11570	11570	11570	11570	0
648	20241111	100600	114392510	11570	11570	11570	11570	0
649	20241111	100500	114392510	11570	11570	11570	11570	98
650	20241111	100400	113258650	11570	11570	11570	11570	0
651	20241111	100300	113258650	11570	11570	11570	11570	0
652	20241111	100200	113258650	11570	11570	11570	11570	0
653	20241111	100100	113258650	11570	11570	11570	11570	1
654	20241111	100000	113247080	11570	11570	11570	11570	0
655	20241111	095900	113247080	11570	11570	11570	11570	22
656	20241111	095800	112992540	11560	11560	11560	11560	0
657	20241111	095700	112992540	11560	11560	11560	11560	0
658	20241111	095600	112992540	11560	11560	11560	11560	0
659	20241111	095500	112992540	11560	11560	11560	11560	0
660	20241111	095400	112992540	11560	11560	11560	11560	10
661	20241111	095300	112876940	11560	11560	11560	11560	0
662	20241111	095200	112876940	11560	11560	11560	11560	0
663	20241111	095100	112876940	11560	11560	11560	11560	10
664	20241111	095000	112761340	11560	11560	11560	11560	1
665	20241111	094900	112749780	11540	11560	11560	11540	3
666	20241111	094800	112715120	11560	11560	11560	11560	1
667	20241111	094700	112703560	11550	11550	11550	11550	0
668	20241111	094600	112703560	11550	11550	11550	11550	0
669	20241111	094500	112703560	11550	11550	11550	11550	71
670	20241111	094400	111883510	11560	11560	11560	11560	0
671	20241111	094300	111883510	11560	11560	11560	11560	0
672	20241111	094200	111883510	11560	11560	11560	11560	171
673	20241111	094100	109906750	11560	11560	11560	11560	20
674	20241111	094000	109675550	11590	11560	11590	11560	2
675	20241111	093900	109652400	11560	11560	11560	11560	2
676	20241111	093800	109629280	11560	11550	11560	11550	50
677	20241111	093700	109051290	11520	11530	11530	11520	305
678	20241111	093600	105535410	11520	11540	11540	11510	153
679	20241111	093500	103773730	11540	11550	11680	11520	627
680	20241111	093400	96525590	11550	11550	11550	11550	3
681	20241111	093300	96490940	11520	11610	11610	11520	944
682	20241111	093200	85595540	11520	11540	11550	11520	904
683	20241111	093100	75166600	11540	11580	11580	11540	350
684	20241111	093000	71124160	11600	11640	11640	11570	890
685	20241111	092900	60805850	11640	11640	11650	11610	162
686	20241111	092800	58923700	11640	11670	11680	11610	325
687	20241111	092700	55145890	11650	11680	11680	11650	33
688	20241111	092600	54761100	11680	11680	11680	11680	10
689	20241111	092500	54644300	11680	11710	11880	11670	317
690	20241111	092400	50940640	11670	11640	11710	11640	158
691	20241111	092300	49096840	11640	11760	11760	11600	1574
692	20241111	092200	30703800	11730	11810	11810	11730	662
693	20241111	092100	22896290	11810	11840	11840	11810	495
694	20241111	092000	17046360	11840	11840	11840	11840	1
695	20241111	091900	17034520	11840	11840	11840	11840	10
696	20241111	091800	16916120	11840	11840	11840	11840	36
697	20241111	091700	16489880	11910	11910	11910	11910	1
698	20241111	091600	16477970	11850	11850	11850	11850	0
699	20241111	091500	16477970	11850	11850	11850	11850	0
700	20241111	091400	16477970	11850	11900	11900	11850	335
701	20241111	091300	12499280	11980	11980	11980	11980	0
702	20241111	091200	12499280	11980	11890	11980	11890	15
703	20241111	091100	12320840	11880	11880	11880	11880	38
704	20241111	091000	11869400	11880	11900	11900	11880	275
705	20241111	090900	8597220	11900	11920	11920	11900	186
706	20241111	090800	6382550	11910	11920	11920	11910	126
707	20241111	090700	4880890	12020	12020	12020	12020	0
708	20241111	090600	4880890	12020	12020	12020	12020	34
709	20241111	090500	4472210	12050	12050	12050	12050	0
710	20241111	090400	4472210	12050	12050	12050	12050	0
711	20241111	090300	4472210	12050	12020	12050	11910	305
712	20241111	090200	817990	12020	12000	12020	12000	23
713	20241111	090100	541750	12020	12180	12180	12020	26
714	20241111	090000	228430	12070	12020	12070	12020	19