KissMeData/095570/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	200200	573033320	4655	4655	4655	4655	3763
3	20241111	200100	573033320	4655	4655	4655	4655	0
4	20241111	200000	573033320	4655	4655	4655	4655	0
5	20241111	195900	573033320	4655	4655	4655	4655	0
6	20241111	195800	573033320	4655	4655	4655	4655	0
7	20241111	195700	573033320	4655	4655	4655	4655	0
8	20241111	195600	573033320	4655	4655	4655	4655	0
9	20241111	195500	573033320	4655	4655	4655	4655	0
10	20241111	195400	573033320	4655	4655	4655	4655	0
11	20241111	195300	573033320	4655	4655	4655	4655	0
12	20241111	195200	573033320	4655	4655	4655	4655	0
13	20241111	195100	573033320	4655	4655	4655	4655	0
14	20241111	195000	573033320	4655	4655	4655	4655	0
15	20241111	194900	573033320	4655	4655	4655	4655	0
16	20241111	194800	573033320	4655	4655	4655	4655	0
17	20241111	194700	573033320	4655	4655	4655	4655	0
18	20241111	194600	573033320	4655	4655	4655	4655	0
19	20241111	194500	573033320	4655	4655	4655	4655	0
20	20241111	194400	573033320	4655	4655	4655	4655	0
21	20241111	194300	573033320	4655	4655	4655	4655	0
22	20241111	194200	573033320	4655	4655	4655	4655	0
23	20241111	194100	573033320	4655	4655	4655	4655	0
24	20241111	194000	573033320	4655	4655	4655	4655	0
25	20241111	193900	573033320	4655	4655	4655	4655	0
26	20241111	193800	573033320	4655	4655	4655	4655	0
27	20241111	193700	573033320	4655	4655	4655	4655	0
28	20241111	193600	573033320	4655	4655	4655	4655	0
29	20241111	193500	573033320	4655	4655	4655	4655	0
30	20241111	193400	573033320	4655	4655	4655	4655	0
31	20241111	193300	573033320	4655	4655	4655	4655	0
32	20241111	193200	573033320	4655	4655	4655	4655	3763
33	20241111	193100	573033320	4655	4655	4655	4655	0
34	20241111	193000	573033320	4655	4655	4655	4655	0
35	20241111	192900	573033320	4655	4655	4655	4655	0
36	20241111	192800	573033320	4655	4655	4655	4655	0
37	20241111	192700	573033320	4655	4655	4655	4655	0
38	20241111	192600	573033320	4655	4655	4655	4655	0
39	20241111	192500	573033320	4655	4655	4655	4655	0
40	20241111	192400	573033320	4655	4655	4655	4655	0
41	20241111	192300	573033320	4655	4655	4655	4655	0
42	20241111	192200	573033320	4655	4655	4655	4655	0
43	20241111	192100	573033320	4655	4655	4655	4655	0
44	20241111	192000	573033320	4655	4655	4655	4655	0
45	20241111	191900	573033320	4655	4655	4655	4655	0
46	20241111	191800	573033320	4655	4655	4655	4655	0
47	20241111	191700	573033320	4655	4655	4655	4655	0
48	20241111	191600	573033320	4655	4655	4655	4655	0
49	20241111	191500	573033320	4655	4655	4655	4655	0
50	20241111	191400	573033320	4655	4655	4655	4655	0
51	20241111	191300	573033320	4655	4655	4655	4655	0
52	20241111	191200	573033320	4655	4655	4655	4655	0
53	20241111	191100	573033320	4655	4655	4655	4655	0
54	20241111	191000	573033320	4655	4655	4655	4655	0
55	20241111	190900	573033320	4655	4655	4655	4655	0
56	20241111	190800	573033320	4655	4655	4655	4655	0
57	20241111	190700	573033320	4655	4655	4655	4655	0
58	20241111	190600	573033320	4655	4655	4655	4655	0
59	20241111	190500	573033320	4655	4655	4655	4655	0
60	20241111	190400	573033320	4655	4655	4655	4655	0
61	20241111	190300	573033320	4655	4655	4655	4655	0
62	20241111	190200	573033320	4655	4655	4655	4655	3763
63	20241111	190100	573033320	4655	4655	4655	4655	0
64	20241111	190000	573033320	4655	4655	4655	4655	0
65	20241111	185900	573033320	4655	4655	4655	4655	0
66	20241111	185800	573033320	4655	4655	4655	4655	0
67	20241111	185700	573033320	4655	4655	4655	4655	0
68	20241111	185600	573033320	4655	4655	4655	4655	0
69	20241111	185500	573033320	4655	4655	4655	4655	0
70	20241111	185400	573033320	4655	4655	4655	4655	0
71	20241111	185300	573033320	4655	4655	4655	4655	0
72	20241111	185200	573033320	4655	4655	4655	4655	0
73	20241111	185100	573033320	4655	4655	4655	4655	0
74	20241111	185000	573033320	4655	4655	4655	4655	0
75	20241111	184900	573033320	4655	4655	4655	4655	0
76	20241111	184800	573033320	4655	4655	4655	4655	0
77	20241111	184700	573033320	4655	4655	4655	4655	0
78	20241111	184600	573033320	4655	4655	4655	4655	0
79	20241111	184500	573033320	4655	4655	4655	4655	0
80	20241111	184400	573033320	4655	4655	4655	4655	0
81	20241111	184300	573033320	4655	4655	4655	4655	0
82	20241111	184200	573033320	4655	4655	4655	4655	0
83	20241111	184100	573033320	4655	4655	4655	4655	0
84	20241111	184000	573033320	4655	4655	4655	4655	0
85	20241111	183900	573033320	4655	4655	4655	4655	0
86	20241111	183800	573033320	4655	4655	4655	4655	0
87	20241111	183700	573033320	4655	4655	4655	4655	0
88	20241111	183600	573033320	4655	4655	4655	4655	0
89	20241111	183500	573033320	4655	4655	4655	4655	0
90	20241111	183400	573033320	4655	4655	4655	4655	0
91	20241111	183300	573033320	4655	4655	4655	4655	0
92	20241111	183200	573033320	4655	4655	4655	4655	3763
93	20241111	183100	573033320	4655	4655	4655	4655	0
94	20241111	183000	573033320	4655	4655	4655	4655	0
95	20241111	182900	573033320	4655	4655	4655	4655	0
96	20241111	182800	573033320	4655	4655	4655	4655	0
97	20241111	182700	573033320	4655	4655	4655	4655	0
98	20241111	182600	573033320	4655	4655	4655	4655	0
99	20241111	182500	573033320	4655	4655	4655	4655	0
100	20241111	182400	573033320	4655	4655	4655	4655	0
101	20241111	182300	573033320	4655	4655	4655	4655	0
102	20241111	182200	573033320	4655	4655	4655	4655	0
103	20241111	182100	573033320	4655	4655	4655	4655	0
104	20241111	182000	573033320	4655	4655	4655	4655	0
105	20241111	181900	573033320	4655	4655	4655	4655	0
106	20241111	181800	573033320	4655	4655	4655	4655	0
107	20241111	181700	573033320	4655	4655	4655	4655	0
108	20241111	181600	573033320	4655	4655	4655	4655	0
109	20241111	181500	573033320	4655	4655	4655	4655	0
110	20241111	181400	573033320	4655	4655	4655	4655	0
111	20241111	181300	573033320	4655	4655	4655	4655	0
112	20241111	181200	573033320	4655	4655	4655	4655	0
113	20241111	181100	573033320	4655	4655	4655	4655	0
114	20241111	181000	573033320	4655	4655	4655	4655	0
115	20241111	180900	573033320	4655	4655	4655	4655	0
116	20241111	180800	573033320	4655	4655	4655	4655	0
117	20241111	180700	573033320	4655	4655	4655	4655	0
118	20241111	180600	573033320	4655	4655	4655	4655	0
119	20241111	180500	573033320	4655	4655	4655	4655	0
120	20241111	180400	573033320	4655	4655	4655	4655	0
121	20241111	180300	573033320	4655	4655	4655	4655	0
122	20241111	180200	573033320	4655	4655	4655	4655	3763
123	20241111	180100	573033320	4655	4655	4655	4655	0
124	20241111	180000	573033320	4655	4655	4655	4655	0
125	20241111	175900	573033320	4655	4655	4655	4655	0
126	20241111	175800	573033320	4655	4655	4655	4655	0
127	20241111	175700	573033320	4655	4655	4655	4655	0
128	20241111	175600	573033320	4655	4655	4655	4655	0
129	20241111	175500	573033320	4655	4655	4655	4655	0
130	20241111	175400	573033320	4655	4655	4655	4655	0
131	20241111	175300	573033320	4655	4655	4655	4655	0
132	20241111	175200	573033320	4655	4655	4655	4655	0
133	20241111	175100	573033320	4655	4655	4655	4655	0
134	20241111	175000	573033320	4655	4655	4655	4655	0
135	20241111	174900	573033320	4655	4655	4655	4655	0
136	20241111	174800	573033320	4655	4655	4655	4655	0
137	20241111	174700	573033320	4655	4655	4655	4655	0
138	20241111	174600	573033320	4655	4655	4655	4655	0
139	20241111	174500	573033320	4655	4655	4655	4655	0
140	20241111	174400	573033320	4655	4655	4655	4655	0
141	20241111	174300	573033320	4655	4655	4655	4655	0
142	20241111	174200	573033320	4655	4655	4655	4655	0
143	20241111	174100	573033320	4655	4655	4655	4655	0
144	20241111	174000	573033320	4655	4655	4655	4655	0
145	20241111	173900	573033320	4655	4655	4655	4655	0
146	20241111	173800	573033320	4655	4655	4655	4655	0
147	20241111	173700	573033320	4655	4655	4655	4655	0
148	20241111	173600	573033320	4655	4655	4655	4655	0
149	20241111	173500	573033320	4655	4655	4655	4655	0
150	20241111	173400	573033320	4655	4655	4655	4655	0
151	20241111	173300	573033320	4655	4655	4655	4655	0
152	20241111	173200	573033320	4655	4655	4655	4655	3763
153	20241111	173100	573033320	4655	4655	4655	4655	0
154	20241111	173000	573033320	4655	4655	4655	4655	0
155	20241111	172900	573033320	4655	4655	4655	4655	0
156	20241111	172800	573033320	4655	4655	4655	4655	0
157	20241111	172700	573033320	4655	4655	4655	4655	0
158	20241111	172600	573033320	4655	4655	4655	4655	0
159	20241111	172500	573033320	4655	4655	4655	4655	0
160	20241111	172400	573033320	4655	4655	4655	4655	0
161	20241111	172300	573033320	4655	4655	4655	4655	0
162	20241111	172200	573033320	4655	4655	4655	4655	0
163	20241111	172100	573033320	4655	4655	4655	4655	0
164	20241111	172000	573033320	4655	4655	4655	4655	0
165	20241111	171900	573033320	4655	4655	4655	4655	0
166	20241111	171800	573033320	4655	4655	4655	4655	0
167	20241111	171700	573033320	4655	4655	4655	4655	0
168	20241111	171600	573033320	4655	4655	4655	4655	0
169	20241111	171500	573033320	4655	4655	4655	4655	0
170	20241111	171400	573033320	4655	4655	4655	4655	0
171	20241111	171300	573033320	4655	4655	4655	4655	0
172	20241111	171200	573033320	4655	4655	4655	4655	0
173	20241111	171100	573033320	4655	4655	4655	4655	0
174	20241111	171000	573033320	4655	4655	4655	4655	0
175	20241111	170900	573033320	4655	4655	4655	4655	0
176	20241111	170800	573033320	4655	4655	4655	4655	0
177	20241111	170700	573033320	4655	4655	4655	4655	0
178	20241111	170600	573033320	4655	4655	4655	4655	0
179	20241111	170500	573033320	4655	4655	4655	4655	0
180	20241111	170400	573033320	4655	4655	4655	4655	0
181	20241111	170300	573033320	4655	4655	4655	4655	0
182	20241111	170200	573033320	4655	4655	4655	4655	3763
183	20241111	170100	573033320	4655	4655	4655	4655	0
184	20241111	170000	573033320	4655	4655	4655	4655	0
185	20241111	165900	573033320	4655	4655	4655	4655	0
186	20241111	165800	573033320	4655	4655	4655	4655	0
187	20241111	165700	573033320	4655	4655	4655	4655	0
188	20241111	165600	573033320	4655	4655	4655	4655	0
189	20241111	165500	573033320	4655	4655	4655	4655	0
190	20241111	165400	573033320	4655	4655	4655	4655	0
191	20241111	165300	573033320	4655	4655	4655	4655	0
192	20241111	165200	573033320	4655	4655	4655	4655	0
193	20241111	165100	573033320	4655	4655	4655	4655	0
194	20241111	165000	573033320	4655	4655	4655	4655	0
195	20241111	164900	573033320	4655	4655	4655	4655	0
196	20241111	164800	573033320	4655	4655	4655	4655	0
197	20241111	164700	573033320	4655	4655	4655	4655	0
198	20241111	164600	573033320	4655	4655	4655	4655	0
199	20241111	164500	573033320	4655	4655	4655	4655	0
200	20241111	164400	573033320	4655	4655	4655	4655	0
201	20241111	164300	573033320	4655	4655	4655	4655	0
202	20241111	164200	573033320	4655	4655	4655	4655	0
203	20241111	164100	573033320	4655	4655	4655	4655	0
204	20241111	164000	573033320	4655	4655	4655	4655	0
205	20241111	163900	573033320	4655	4655	4655	4655	0
206	20241111	163800	573033320	4655	4655	4655	4655	0
207	20241111	163700	573033320	4655	4655	4655	4655	0
208	20241111	163600	573033320	4655	4655	4655	4655	0
209	20241111	163500	573033320	4655	4655	4655	4655	0
210	20241111	163400	573033320	4655	4655	4655	4655	0
211	20241111	163300	573033320	4655	4655	4655	4655	0
212	20241111	163200	573033320	4655	4655	4655	4655	3763
213	20241111	163100	573033320	4655	4655	4655	4655	0
214	20241111	163000	573033320	4655	4655	4655	4655	0
215	20241111	162900	573033320	4655	4655	4655	4655	0
216	20241111	162800	573033320	4655	4655	4655	4655	0
217	20241111	162700	573033320	4655	4655	4655	4655	0
218	20241111	162600	573033320	4655	4655	4655	4655	0
219	20241111	162500	573033320	4655	4655	4655	4655	0
220	20241111	162400	573033320	4655	4655	4655	4655	0
221	20241111	162300	573033320	4655	4655	4655	4655	0
222	20241111	162200	573033320	4655	4655	4655	4655	0
223	20241111	162100	573033320	4655	4655	4655	4655	0
224	20241111	162000	573033320	4655	4655	4655	4655	0
225	20241111	161900	573033320	4655	4655	4655	4655	0
226	20241111	161800	573033320	4655	4655	4655	4655	0
227	20241111	161700	573033320	4655	4655	4655	4655	0
228	20241111	161600	573033320	4655	4655	4655	4655	0
229	20241111	161500	573033320	4655	4655	4655	4655	0
230	20241111	161400	573033320	4655	4655	4655	4655	0
231	20241111	161300	573033320	4655	4655	4655	4655	0
232	20241111	161200	573033320	4655	4655	4655	4655	0
233	20241111	161100	573033320	4655	4655	4655	4655	0
234	20241111	161000	573033320	4655	4655	4655	4655	0
235	20241111	160900	573033320	4655	4655	4655	4655	0
236	20241111	160800	573033320	4655	4655	4655	4655	0
237	20241111	160700	573033320	4655	4655	4655	4655	0
238	20241111	160600	573033320	4655	4655	4655	4655	0
239	20241111	160500	573033320	4655	4655	4655	4655	0
240	20241111	160400	573033320	4655	4655	4655	4655	0
241	20241111	160300	573033320	4655	4655	4655	4655	0
242	20241111	160200	573033320	4655	4655	4655	4655	3763
243	20241111	160100	573033320	4655	4655	4655	4655	0
244	20241111	160000	573033320	4655	4655	4655	4655	0
245	20241111	155900	573033320	4655	4655	4655	4655	0
246	20241111	155800	573033320	4655	4655	4655	4655	0
247	20241111	155700	573033320	4655	4655	4655	4655	0
248	20241111	155600	573033320	4655	4655	4655	4655	0
249	20241111	155500	573033320	4655	4655	4655	4655	0
250	20241111	155400	573033320	4655	4655	4655	4655	0
251	20241111	155300	573033320	4655	4655	4655	4655	0
252	20241111	155200	573033320	4655	4655	4655	4655	0
253	20241111	155100	573033320	4655	4655	4655	4655	0
254	20241111	155000	573033320	4655	4655	4655	4655	0
255	20241111	154900	573033320	4655	4655	4655	4655	0
256	20241111	154800	573033320	4655	4655	4655	4655	0
257	20241111	154700	573033320	4655	4655	4655	4655	0
258	20241111	154600	573033320	4655	4655	4655	4655	0
259	20241111	154500	573033320	4655	4655	4655	4655	0
260	20241111	154400	573033320	4655	4655	4655	4655	0
261	20241111	154300	573033320	4655	4655	4655	4655	0
262	20241111	154200	573033320	4655	4655	4655	4655	0
263	20241111	154100	573033320	4655	4655	4655	4655	0
264	20241111	154000	573033320	4655	4655	4655	4655	0
265	20241111	153900	573033320	4655	4655	4655	4655	0
266	20241111	153800	573033320	4655	4655	4655	4655	0
267	20241111	153700	573033320	4655	4655	4655	4655	0
268	20241111	153600	573033320	4655	4655	4655	4655	0
269	20241111	153500	573033320	4655	4655	4655	4655	0
270	20241111	153400	573033320	4655	4655	4655	4655	0
271	20241111	153300	573033320	4655	4655	4655	4655	0
272	20241111	153200	573033320	4655	4655	4655	4655	3763
273	20241111	153100	573033320	4655	4655	4655	4655	0
274	20241111	153000	573033320	4655	4655	4655	4655	3763
275	20241111	152900	555516555	4655	4655	4655	4655	0
276	20241111	152800	555516555	4655	4655	4655	4655	0
277	20241111	152700	555516555	4655	4655	4655	4655	0
278	20241111	152600	555516555	4655	4655	4655	4655	0
279	20241111	152500	555516555	4655	4655	4655	4655	0
280	20241111	152400	555516555	4655	4655	4655	4655	0
281	20241111	152300	555516555	4655	4655	4655	4655	0
282	20241111	152200	555516555	4655	4655	4655	4655	0
283	20241111	152100	555516555	4655	4655	4655	4655	0
284	20241111	152000	555516555	4655	4655	4655	4655	0
285	20241111	151900	555516555	4655	4655	4655	4655	545
286	20241111	151800	552979580	4655	4660	4660	4655	64
287	20241111	151700	552681515	4660	4665	4665	4660	200
288	20241111	151600	551749485	4665	4665	4665	4665	243
289	20241111	151500	550615890	4670	4670	4670	4670	23
290	20241111	151400	550508480	4655	4660	4660	4655	12
291	20241111	151300	550452565	4660	4660	4660	4655	3
292	20241111	151200	550438590	4655	4660	4660	4655	300
293	20241111	151100	549041775	4660	4665	4665	4660	59
294	20241111	151000	548766705	4665	4665	4665	4665	0
295	20241111	150900	548766705	4665	4665	4665	4665	0
296	20241111	150800	548766705	4665	4665	4665	4665	0
297	20241111	150700	548766705	4665	4665	4665	4665	1000
298	20241111	150600	544101705	4660	4665	4685	4660	35
299	20241111	150500	543938470	4680	4680	4685	4665	71
300	20241111	150400	543607100	4670	4670	4695	4660	939
301	20241111	150300	539231145	4715	4670	4720	4660	1319
302	20241111	150200	533068275	4670	4660	4675	4660	873
303	20241111	150100	528999920	4650	4640	4650	4640	1273
304	20241111	150000	523083015	4645	4645	4645	4645	1902
305	20241111	145900	514248225	4645	4650	4650	4645	251
306	20241111	145800	513081080	4650	4645	4650	4645	86
307	20241111	145700	512681185	4645	4645	4645	4645	25
308	20241111	145600	512565060	4645	4660	4660	4645	10582
309	20241111	145500	463371405	4665	4665	4665	4660	421
310	20241111	145400	461409295	4665	4670	4675	4665	3357
311	20241111	145300	445748215	4675	4675	4675	4675	50
312	20241111	145200	445514465	4675	4675	4675	4675	50
313	20241111	145100	445280715	4675	4675	4675	4675	25
314	20241111	145000	445163840	4675	4675	4675	4675	264
315	20241111	144900	443929640	4675	4675	4675	4675	150
316	20241111	144800	443228390	4675	4670	4675	4670	26
317	20241111	144700	443106845	4675	4675	4675	4675	156
318	20241111	144600	442377545	4675	4675	4675	4675	50
319	20241111	144500	442143795	4675	4680	4680	4675	156
320	20241111	144400	441413840	4675	4680	4680	4675	52
321	20241111	144300	441170605	4675	4675	4675	4675	25
322	20241111	144200	441053730	4680	4680	4680	4680	50
323	20241111	144100	440819730	4680	4680	4680	4680	50
324	20241111	144000	440585730	4680	4680	4690	4680	27
325	20241111	143900	440459350	4680	4660	4695	4660	1967
326	20241111	143800	431269775	4660	4660	4660	4655	51
327	20241111	143700	431032120	4660	4655	4660	4655	30
328	20241111	143600	430892340	4655	4665	4665	4655	4560
329	20241111	143500	409648245	4665	4665	4665	4665	1889
330	20241111	143400	400836060	4675	4690	4690	4670	1024
331	20241111	143300	396044510	4690	4690	4690	4685	26
332	20241111	143200	395922575	4680	4700	4700	4680	1017
333	20241111	143100	391157420	4695	4695	4695	4695	258
334	20241111	143000	389946110	4695	4700	4700	4695	51
335	20241111	142900	389706540	4700	4695	4700	4695	26
336	20241111	142800	389584345	4695	4695	4695	4690	49
337	20241111	142700	389354400	4690	4695	4695	4690	29
338	20241111	142600	389218255	4690	4690	4690	4690	26
339	20241111	142500	389096315	4690	4690	4690	4690	50
340	20241111	142400	388861815	4685	4685	4690	4685	48
341	20241111	142300	388636810	4690	4690	4690	4685	52
342	20241111	142200	388393055	4690	4680	4690	4680	28
343	20241111	142100	388261750	4685	4685	4690	4685	53
344	20241111	142000	388013310	4680	4690	4690	4680	49
345	20241111	141900	387783515	4690	4690	4695	4690	30
346	20241111	141800	387642805	4685	4685	4685	4680	98
347	20241111	141700	387183915	4690	4690	4690	4690	25
348	20241111	141600	387066665	4685	4680	4690	4680	4
349	20241111	141500	387047920	4685	4685	4685	4685	51
350	20241111	141400	386808985	4685	4685	4685	4685	25
351	20241111	141300	386691860	4685	4685	4685	4680	71
352	20241111	141200	386359325	4685	4670	4685	4670	142
353	20241111	141100	385695480	4665	4665	4665	4665	0
354	20241111	141000	385695480	4665	4665	4665	4665	0
355	20241111	140900	385695480	4665	4665	4665	4665	0
356	20241111	140800	385695480	4665	4665	4665	4665	0
357	20241111	140700	385695480	4665	4670	4670	4665	2
358	20241111	140600	385686145	4670	4680	4680	4665	1376
359	20241111	140500	379261745	4680	4685	4685	4680	3
360	20241111	140400	379247700	4685	4685	4685	4685	2
361	20241111	140300	379238330	4685	4675	4685	4675	53
362	20241111	140200	378990530	4675	4675	4675	4675	60
363	20241111	140100	378710030	4675	4675	4675	4675	0
364	20241111	140000	378710030	4675	4675	4675	4675	0
365	20241111	135900	378710030	4675	4675	4675	4675	0
366	20241111	135800	378710030	4675	4675	4675	4675	0
367	20241111	135700	378710030	4675	4675	4675	4675	1000
368	20241111	135600	374035030	4675	4680	4680	4675	3000
369	20241111	135500	360007475	4685	4685	4685	4685	1
370	20241111	135400	360002790	4695	4695	4695	4695	0
371	20241111	135300	360002790	4695	4680	4695	4680	866
372	20241111	135200	355946720	4675	4675	4675	4675	0
373	20241111	135100	355946720	4675	4675	4675	4675	0
374	20241111	135000	355946720	4675	4675	4675	4675	0
375	20241111	134900	355946720	4675	4675	4675	4675	0
376	20241111	134800	355946720	4675	4675	4675	4675	3
377	20241111	134700	355932695	4675	4675	4680	4675	6
378	20241111	134600	355904630	4675	4675	4680	4675	37
379	20241111	134500	355731480	4675	4680	4680	4675	802
380	20241111	134400	351978450	4685	4685	4685	4685	6
381	20241111	134300	351950340	4685	4685	4685	4685	0
382	20241111	134200	351950340	4685	4685	4685	4685	504
383	20241111	134100	349589100	4690	4690	4690	4690	10
384	20241111	134000	349542200	4685	4685	4685	4685	4
385	20241111	133900	349523460	4685	4685	4685	4685	8
386	20241111	133800	349485980	4690	4690	4690	4690	2
387	20241111	133700	349476600	4690	4690	4690	4690	0
388	20241111	133600	349476600	4690	4690	4690	4690	2
389	20241111	133500	349467220	4690	4685	4690	4685	22
390	20241111	133400	349364140	4685	4685	4685	4685	1
391	20241111	133300	349359455	4685	4685	4685	4685	1
392	20241111	133200	349354770	4695	4695	4710	4695	30
393	20241111	133100	349213855	4685	4685	4685	4685	0
394	20241111	133000	349213855	4685	4695	4695	4685	66
395	20241111	132900	348904635	4695	4695	4695	4695	5
396	20241111	132800	348881160	4705	4695	4705	4695	3
397	20241111	132700	348867055	4705	4705	4705	4705	0
398	20241111	132600	348867055	4705	4695	4720	4695	224
399	20241111	132500	347811225	4705	4705	4705	4705	0
400	20241111	132400	347811225	4705	4705	4705	4705	0
401	20241111	132300	347811225	4705	4690	4715	4690	261
402	20241111	132200	346585755	4685	4685	4685	4685	0
403	20241111	132100	346585755	4685	4685	4685	4685	0
404	20241111	132000	346585755	4685	4685	4685	4685	22
405	20241111	131900	346482685	4710	4710	4710	4710	1
406	20241111	131800	346477975	4690	4690	4690	4690	200
407	20241111	131700	345539975	4680	4680	4680	4680	0
408	20241111	131600	345539975	4680	4680	4680	4680	0
409	20241111	131500	345539975	4680	4680	4680	4680	0
410	20241111	131400	345539975	4680	4680	4680	4680	210
411	20241111	131300	344557175	4680	4680	4680	4680	0
412	20241111	131200	344557175	4680	4680	4680	4680	0
413	20241111	131100	344557175	4680	4680	4680	4680	0
414	20241111	131000	344557175	4680	4680	4680	4680	200
415	20241111	130900	343621175	4690	4690	4690	4690	1
416	20241111	130800	343616485	4680	4680	4680	4680	0
417	20241111	130700	343616485	4680	4685	4685	4680	255
418	20241111	130600	342423080	4695	4695	4695	4695	0
419	20241111	130500	342423080	4695	4695	4695	4695	0
420	20241111	130400	342423080	4695	4695	4695	4695	0
421	20241111	130300	342423080	4695	4695	4695	4695	0
422	20241111	130200	342423080	4695	4690	4695	4690	5
423	20241111	130100	342399615	4690	4690	4690	4690	0
424	20241111	130000	342399615	4690	4690	4690	4690	0
425	20241111	125900	342399615	4690	4690	4690	4690	0
426	20241111	125800	342399615	4690	4695	4695	4690	855
427	20241111	125700	338389650	4695	4690	4695	4690	1137
428	20241111	125600	333052165	4695	4685	4695	4685	1116
429	20241111	125500	327823065	4685	4685	4685	4685	0
430	20241111	125400	327823065	4685	4685	4685	4685	0
431	20241111	125300	327823065	4685	4685	4685	4685	0
432	20241111	125200	327823065	4685	4685	4685	4685	205
433	20241111	125100	326862640	4695	4695	4695	4695	0
434	20241111	125000	326862640	4695	4695	4695	4695	0
435	20241111	124900	326862640	4695	4695	4695	4695	0
436	20241111	124800	326862640	4695	4695	4695	4695	0
437	20241111	124700	326862640	4695	4695	4695	4695	0
438	20241111	124600	326862640	4695	4695	4695	4695	0
439	20241111	124500	326862640	4695	4695	4695	4695	0
440	20241111	124400	326862640	4695	4695	4695	4695	0
441	20241111	124300	326862640	4695	4690	4695	4690	535
442	20241111	124200	324353485	4690	4690	4690	4690	0
443	20241111	124100	324353485	4690	4690	4690	4690	0
444	20241111	124000	324353485	4690	4690	4690	4690	0
445	20241111	123900	324353485	4690	4690	4690	4690	0
446	20241111	123800	324353485	4690	4690	4690	4690	0
447	20241111	123700	324353485	4690	4690	4690	4690	0
448	20241111	123600	324353485	4690	4690	4690	4690	0
449	20241111	123500	324353485	4690	4690	4690	4690	0
450	20241111	123400	324353485	4690	4690	4690	4690	452
451	20241111	123300	322233605	4700	4695	4700	4695	3
452	20241111	123200	322219515	4690	4690	4690	4690	2
453	20241111	123100	322210135	4685	4685	4685	4685	0
454	20241111	123000	322210135	4685	4685	4685	4685	0
455	20241111	122900	322210135	4685	4690	4695	4680	6801
456	20241111	122800	290344410	4700	4700	4700	4700	10
457	20241111	122700	290297410	4690	4690	4690	4690	851
458	20241111	122600	286306220	4685	4680	4685	4680	446
459	20241111	122500	284218725	4680	4685	4685	4680	1511
460	20241111	122400	277143190	4680	4705	4705	4680	8003
461	20241111	122300	239618375	4705	4700	4705	4700	154
462	20241111	122200	238894325	4700	4700	4700	4700	0
463	20241111	122100	238894325	4700	4700	4700	4700	2261
464	20241111	122000	228267625	4700	4715	4715	4700	16021
465	20241111	121900	152885230	4715	4720	4720	4715	455
466	20241111	121800	150737640	4720	4725	4725	4720	29
467	20241111	121700	150600700	4725	4725	4725	4725	2
468	20241111	121600	150591250	4725	4725	4725	4725	0
469	20241111	121500	150591250	4725	4725	4725	4725	0
470	20241111	121400	150591250	4725	4725	4725	4725	0
471	20241111	121300	150591250	4725	4725	4725	4725	0
472	20241111	121200	150591250	4725	4725	4725	4725	0
473	20241111	121100	150591250	4725	4725	4725	4725	0
474	20241111	121000	150591250	4725	4725	4725	4725	0
475	20241111	120900	150591250	4725	4725	4725	4725	0
476	20241111	120800	150591250	4725	4725	4725	4725	0
477	20241111	120700	150591250	4725	4725	4725	4725	0
478	20241111	120600	150591250	4725	4730	4730	4725	42
479	20241111	120500	150392795	4730	4730	4730	4730	0
480	20241111	120400	150392795	4730	4730	4730	4730	0
481	20241111	120300	150392795	4730	4730	4730	4730	0
482	20241111	120200	150392795	4730	4730	4730	4730	0
483	20241111	120100	150392795	4730	4730	4730	4730	4
484	20241111	120000	150373875	4725	4725	4725	4725	3
485	20241111	115900	150359700	4725	4725	4725	4725	1
486	20241111	115800	150354975	4735	4725	4735	4725	7
487	20241111	115700	150321860	4725	4725	4725	4725	4
488	20241111	115600	150302960	4725	4730	4735	4725	6
489	20241111	115500	150274580	4735	4730	4735	4730	11
490	20241111	115400	150222525	4735	4720	4735	4720	43
491	20241111	115300	150019450	4720	4725	4735	4720	18
492	20241111	115200	149934345	4720	4720	4725	4720	5
493	20241111	115100	149910735	4720	4720	4720	4720	3
494	20241111	115000	149896575	4720	4720	4720	4720	2
495	20241111	114900	149887135	4720	4720	4720	4720	3
496	20241111	114800	149872975	4720	4720	4720	4720	452
497	20241111	114700	147739535	4720	4720	4720	4720	3
498	20241111	114600	147725375	4720	4720	4720	4720	3
499	20241111	114500	147711215	4725	4720	4730	4720	10
500	20241111	114400	147663935	4720	4720	4720	4720	3
501	20241111	114300	147649775	4720	4720	4720	4720	2
502	20241111	114200	147640335	4715	4715	4715	4715	29
503	20241111	114100	147503600	4715	4715	4715	4715	3
504	20241111	114000	147489455	4715	4715	4715	4715	1
505	20241111	113900	147484740	4715	4715	4715	4715	4
506	20241111	113800	147465880	4720	4710	4720	4710	908
507	20241111	113700	143183910	4710	4710	4710	4710	2
508	20241111	113600	143174490	4710	4710	4715	4710	18
509	20241111	113500	143089635	4715	4710	4715	4710	12
510	20241111	113400	143033065	4710	4710	4710	4710	3
511	20241111	113300	143018935	4710	4710	4710	4710	3
512	20241111	113200	143004805	4710	4710	4715	4710	12
513	20241111	113100	142948235	4710	4710	4710	4710	3
514	20241111	113000	142934105	4710	4710	4710	4710	31
515	20241111	112900	142788095	4710	4710	4710	4710	3
516	20241111	112800	142773965	4710	4715	4715	4710	682
517	20241111	112700	139558340	4715	4715	4715	4715	4
518	20241111	112600	139539480	4720	4710	4720	4710	284
519	20241111	112500	138199020	4710	4710	4710	4710	1
520	20241111	112400	138194310	4710	4710	4710	4710	4
521	20241111	112300	138175470	4710	4710	4710	4710	28
522	20241111	112200	138043590	4710	4710	4710	4710	388
523	20241111	112100	136216110	4710	4710	4710	4710	6
524	20241111	112000	136187850	4715	4715	4715	4715	0
525	20241111	111900	136187850	4715	4710	4715	4710	2
526	20241111	111800	136178425	4710	4710	4710	4710	78
527	20241111	111700	135811045	4710	4710	4710	4710	0
528	20241111	111600	135811045	4710	4710	4710	4710	4
529	20241111	111500	135792205	4710	4715	4715	4710	3
530	20241111	111400	135778065	4720	4715	4720	4715	52
531	20241111	111300	135532630	4730	4715	4730	4715	3
532	20241111	111200	135518470	4705	4720	4730	4705	518
533	20241111	111100	133080495	4715	4710	4720	4710	191
534	20241111	111000	132180820	4710	4715	4720	4705	4333
535	20241111	110900	111782610	4715	4715	4715	4715	0
536	20241111	110800	111782610	4715	4715	4715	4715	0
537	20241111	110700	111782610	4715	4715	4715	4715	0
538	20241111	110600	111782610	4715	4725	4725	4715	23
539	20241111	110500	111673985	4725	4725	4725	4725	1
540	20241111	110400	111669260	4730	4730	4730	4730	0
541	20241111	110300	111669260	4730	4730	4730	4730	0
542	20241111	110200	111669260	4730	4730	4730	4730	0
543	20241111	110100	111669260	4730	4730	4730	4730	0
544	20241111	110000	111669260	4730	4735	4735	4730	1713
545	20241111	105900	103562390	4735	4735	4735	4735	0
546	20241111	105800	103562390	4735	4735	4735	4735	0
547	20241111	105700	103562390	4735	4735	4735	4735	1
548	20241111	105600	103557655	4740	4740	4740	4740	0
549	20241111	105500	103557655	4740	4740	4740	4740	0
550	20241111	105400	103557655	4740	4740	4740	4740	5
551	20241111	105300	103533955	4745	4745	4745	4745	0
552	20241111	105200	103533955	4745	4740	4745	4735	73
553	20241111	105100	103188275	4740	4740	4740	4740	0
554	20241111	105000	103188275	4740	4740	4740	4740	0
555	20241111	104900	103188275	4740	4740	4740	4740	0
556	20241111	104800	103188275	4740	4740	4740	4740	0
557	20241111	104700	103188275	4740	4735	4740	4735	2
558	20241111	104600	103178800	4730	4730	4730	4730	0
559	20241111	104500	103178800	4730	4735	4735	4730	68
560	20241111	104400	102857155	4740	4735	4740	4735	682
561	20241111	104300	99627880	4730	4730	4730	4730	0
562	20241111	104200	99627880	4730	4730	4730	4730	70
563	20241111	104100	99296780	4735	4735	4735	4735	0
564	20241111	104000	99296780	4735	4735	4735	4735	423
565	20241111	103900	97293875	4730	4730	4730	4730	15
566	20241111	103800	97222925	4735	4730	4735	4730	33
567	20241111	103700	97066765	4735	4735	4735	4735	1
568	20241111	103600	97062030	4735	4735	4735	4735	0
569	20241111	103500	97062030	4735	4735	4735	4735	0
570	20241111	103400	97062030	4735	4740	4740	4735	887
571	20241111	103300	92861885	4745	4745	4745	4745	0
572	20241111	103200	92861885	4745	4745	4745	4745	0
573	20241111	103100	92861885	4745	4740	4745	4740	3
574	20241111	103000	92847660	4735	4735	4735	4735	1
575	20241111	102900	92842925	4755	4740	4765	4735	16
576	20241111	102800	92767000	4790	4735	4795	4735	522
577	20241111	102700	90286935	4730	4730	4730	4730	500
578	20241111	102600	87921935	4730	4730	4730	4730	3
579	20241111	102500	87907745	4740	4740	4740	4740	202
580	20241111	102400	86950265	4730	4730	4730	4730	2
581	20241111	102300	86940805	4735	4735	4735	4735	0
582	20241111	102200	86940805	4735	4735	4735	4735	0
583	20241111	102100	86940805	4735	4735	4735	4735	0
584	20241111	102000	86940805	4735	4725	4735	4725	3
585	20241111	101900	86926610	4720	4720	4720	4720	0
586	20241111	101800	86926610	4720	4730	4740	4720	201
587	20241111	101700	85976165	4730	4730	4730	4730	2
588	20241111	101600	85966705	4725	4725	4725	4725	0
589	20241111	101500	85966705	4725	4725	4725	4725	0
590	20241111	101400	85966705	4725	4730	4735	4725	8
591	20241111	101300	85928880	4740	4725	4740	4725	290
592	20241111	101200	84558300	4720	4720	4720	4720	10
593	20241111	101100	84511100	4725	4725	4725	4725	0
594	20241111	101000	84511100	4725	4720	4725	4720	7
595	20241111	100900	84478030	4720	4720	4720	4720	0
596	20241111	100800	84478030	4720	4715	4725	4715	512
597	20241111	100700	82062235	4710	4710	4710	4710	0
598	20241111	100600	82062235	4710	4710	4710	4710	0
599	20241111	100500	82062235	4710	4710	4710	4710	0
600	20241111	100400	82062235	4710	4710	4710	4710	0
601	20241111	100300	82062235	4710	4710	4710	4710	0
602	20241111	100200	82062235	4710	4720	4720	4710	13
603	20241111	100100	82000975	4720	4720	4720	4720	0
604	20241111	100000	82000975	4720	4720	4720	4720	3
605	20241111	095900	81986815	4725	4720	4725	4705	1555
606	20241111	095800	74658190	4720	4720	4725	4715	10
607	20241111	095700	74610985	4715	4715	4715	4715	0
608	20241111	095600	74610985	4715	4715	4715	4715	2
609	20241111	095500	74601555	4710	4710	4710	4710	582
610	20241111	095400	71860335	4710	4710	4710	4710	9
611	20241111	095300	71817945	4710	4710	4710	4710	2035
612	20241111	095200	62233095	4710	4710	4710	4710	0
613	20241111	095100	62233095	4710	4710	4710	4710	0
614	20241111	095000	62233095	4710	4715	4715	4710	500
615	20241111	094900	59876815	4715	4715	4715	4715	0
616	20241111	094800	59876815	4715	4715	4715	4715	0
617	20241111	094700	59876815	4715	4720	4720	4715	7
618	20241111	094600	59843800	4715	4715	4715	4715	0
619	20241111	094500	59843800	4715	4715	4715	4715	2000
620	20241111	094400	50413800	4720	4720	4720	4720	551
621	20241111	094300	47813080	4720	4730	4730	4720	287
622	20241111	094200	46457800	4740	4730	4740	4730	14
623	20241111	094100	46391460	4740	4740	4740	4720	1648
624	20241111	094000	38605455	4740	4740	4740	4740	3
625	20241111	093900	38591235	4740	4750	4750	4740	14
626	20241111	093800	38524845	4740	4745	4750	4740	20
627	20241111	093700	38429920	4745	4745	4745	4745	2
628	20241111	093600	38420430	4755	4755	4755	4755	0
629	20241111	093500	38420430	4755	4755	4755	4755	0
630	20241111	093400	38420430	4755	4745	4755	4745	2
631	20241111	093300	38410930	4750	4745	4755	4740	31
632	20241111	093200	38263850	4755	4745	4755	4745	65
633	20241111	093100	37955405	4750	4750	4750	4750	0
634	20241111	093000	37955405	4750	4750	4750	4750	0
635	20241111	092900	37955405	4750	4750	4750	4750	0
636	20241111	092800	37955405	4750	4745	4750	4745	1180
637	20241111	092700	32356300	4745	4740	4745	4740	584
638	20241111	092600	29585230	4745	4745	4745	4740	81
639	20241111	092500	29201270	4740	4740	4745	4740	289
640	20241111	092400	27831390	4740	4745	4745	4740	258
641	20241111	092300	26607965	4745	4745	4745	4745	0
642	20241111	092200	26607965	4745	4745	4745	4745	76
643	20241111	092100	26247345	4740	4745	4745	4740	86
644	20241111	092000	25839655	4750	4750	4750	4750	206
645	20241111	091900	24861155	4755	4755	4755	4755	0
646	20241111	091800	24861155	4755	4750	4760	4750	5
647	20241111	091700	24837380	4750	4755	4760	4735	438
648	20241111	091600	22755545	4760	4735	4760	4735	922
649	20241111	091500	18383840	4735	4745	4745	4730	429
650	20241111	091400	16350660	4750	4770	4770	4750	1228
651	20241111	091300	10511510	4760	4760	4760	4760	0
652	20241111	091200	10511510	4760	4765	4765	4760	2
653	20241111	091100	10501985	4790	4790	4790	4790	21
654	20241111	091000	10401395	4810	4810	4810	4810	0
655	20241111	090900	10401395	4810	4810	4810	4810	0
656	20241111	090800	10401395	4810	4745	4810	4740	256
657	20241111	090700	9180035	4820	4775	4820	4775	1550
658	20241111	090600	1735365	4775	4775	4775	4775	0
659	20241111	090500	1735365	4775	4770	4775	4770	13
660	20241111	090400	1673295	4775	4775	4775	4775	0
661	20241111	090300	1673295	4775	4775	4775	4775	0
662	20241111	090200	1673295	4775	4775	4775	4775	0
663	20241111	090100	1673295	4775	4775	4775	4775	1
664	20241111	090000	1668520	4740	4740	4740	4740	351