KissMeData/093640/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	200000	367105670	4135	4135	4135	4135	7026
3	20241111	195900	367105670	4135	4135	4135	4135	0
4	20241111	195800	367105670	4135	4135	4135	4135	0
5	20241111	195700	367105670	4135	4135	4135	4135	0
6	20241111	195600	367105670	4135	4135	4135	4135	0
7	20241111	195500	367105670	4135	4135	4135	4135	0
8	20241111	195400	367105670	4135	4135	4135	4135	0
9	20241111	195300	367105670	4135	4135	4135	4135	0
10	20241111	195200	367105670	4135	4135	4135	4135	0
11	20241111	195100	367105670	4135	4135	4135	4135	0
12	20241111	195000	367105670	4135	4135	4135	4135	0
13	20241111	194900	367105670	4135	4135	4135	4135	0
14	20241111	194800	367105670	4135	4135	4135	4135	0
15	20241111	194700	367105670	4135	4135	4135	4135	0
16	20241111	194600	367105670	4135	4135	4135	4135	0
17	20241111	194500	367105670	4135	4135	4135	4135	0
18	20241111	194400	367105670	4135	4135	4135	4135	0
19	20241111	194300	367105670	4135	4135	4135	4135	0
20	20241111	194200	367105670	4135	4135	4135	4135	0
21	20241111	194100	367105670	4135	4135	4135	4135	0
22	20241111	194000	367105670	4135	4135	4135	4135	0
23	20241111	193900	367105670	4135	4135	4135	4135	0
24	20241111	193800	367105670	4135	4135	4135	4135	0
25	20241111	193700	367105670	4135	4135	4135	4135	0
26	20241111	193600	367105670	4135	4135	4135	4135	0
27	20241111	193500	367105670	4135	4135	4135	4135	0
28	20241111	193400	367105670	4135	4135	4135	4135	0
29	20241111	193300	367105670	4135	4135	4135	4135	0
30	20241111	193200	367105670	4135	4135	4135	4135	0
31	20241111	193100	367105670	4135	4135	4135	4135	0
32	20241111	193000	367105670	4135	4135	4135	4135	7026
33	20241111	192900	367105670	4135	4135	4135	4135	0
34	20241111	192800	367105670	4135	4135	4135	4135	0
35	20241111	192700	367105670	4135	4135	4135	4135	0
36	20241111	192600	367105670	4135	4135	4135	4135	0
37	20241111	192500	367105670	4135	4135	4135	4135	0
38	20241111	192400	367105670	4135	4135	4135	4135	0
39	20241111	192300	367105670	4135	4135	4135	4135	0
40	20241111	192200	367105670	4135	4135	4135	4135	0
41	20241111	192100	367105670	4135	4135	4135	4135	0
42	20241111	192000	367105670	4135	4135	4135	4135	0
43	20241111	191900	367105670	4135	4135	4135	4135	0
44	20241111	191800	367105670	4135	4135	4135	4135	0
45	20241111	191700	367105670	4135	4135	4135	4135	0
46	20241111	191600	367105670	4135	4135	4135	4135	0
47	20241111	191500	367105670	4135	4135	4135	4135	0
48	20241111	191400	367105670	4135	4135	4135	4135	0
49	20241111	191300	367105670	4135	4135	4135	4135	0
50	20241111	191200	367105670	4135	4135	4135	4135	0
51	20241111	191100	367105670	4135	4135	4135	4135	0
52	20241111	191000	367105670	4135	4135	4135	4135	0
53	20241111	190900	367105670	4135	4135	4135	4135	0
54	20241111	190800	367105670	4135	4135	4135	4135	0
55	20241111	190700	367105670	4135	4135	4135	4135	0
56	20241111	190600	367105670	4135	4135	4135	4135	0
57	20241111	190500	367105670	4135	4135	4135	4135	0
58	20241111	190400	367105670	4135	4135	4135	4135	0
59	20241111	190300	367105670	4135	4135	4135	4135	0
60	20241111	190200	367105670	4135	4135	4135	4135	0
61	20241111	190100	367105670	4135	4135	4135	4135	0
62	20241111	190000	367105670	4135	4135	4135	4135	7026
63	20241111	185900	367105670	4135	4135	4135	4135	0
64	20241111	185800	367105670	4135	4135	4135	4135	0
65	20241111	185700	367105670	4135	4135	4135	4135	0
66	20241111	185600	367105670	4135	4135	4135	4135	0
67	20241111	185500	367105670	4135	4135	4135	4135	0
68	20241111	185400	367105670	4135	4135	4135	4135	0
69	20241111	185300	367105670	4135	4135	4135	4135	0
70	20241111	185200	367105670	4135	4135	4135	4135	0
71	20241111	185100	367105670	4135	4135	4135	4135	0
72	20241111	185000	367105670	4135	4135	4135	4135	0
73	20241111	184900	367105670	4135	4135	4135	4135	0
74	20241111	184800	367105670	4135	4135	4135	4135	0
75	20241111	184700	367105670	4135	4135	4135	4135	0
76	20241111	184600	367105670	4135	4135	4135	4135	0
77	20241111	184500	367105670	4135	4135	4135	4135	0
78	20241111	184400	367105670	4135	4135	4135	4135	0
79	20241111	184300	367105670	4135	4135	4135	4135	0
80	20241111	184200	367105670	4135	4135	4135	4135	0
81	20241111	184100	367105670	4135	4135	4135	4135	0
82	20241111	184000	367105670	4135	4135	4135	4135	0
83	20241111	183900	367105670	4135	4135	4135	4135	0
84	20241111	183800	367105670	4135	4135	4135	4135	0
85	20241111	183700	367105670	4135	4135	4135	4135	0
86	20241111	183600	367105670	4135	4135	4135	4135	0
87	20241111	183500	367105670	4135	4135	4135	4135	0
88	20241111	183400	367105670	4135	4135	4135	4135	0
89	20241111	183300	367105670	4135	4135	4135	4135	0
90	20241111	183200	367105670	4135	4135	4135	4135	0
91	20241111	183100	367105670	4135	4135	4135	4135	0
92	20241111	183000	367105670	4135	4135	4135	4135	7026
93	20241111	182900	367105670	4135	4135	4135	4135	0
94	20241111	182800	367105670	4135	4135	4135	4135	0
95	20241111	182700	367105670	4135	4135	4135	4135	0
96	20241111	182600	367105670	4135	4135	4135	4135	0
97	20241111	182500	367105670	4135	4135	4135	4135	0
98	20241111	182400	367105670	4135	4135	4135	4135	0
99	20241111	182300	367105670	4135	4135	4135	4135	0
100	20241111	182200	367105670	4135	4135	4135	4135	0
101	20241111	182100	367105670	4135	4135	4135	4135	0
102	20241111	182000	367105670	4135	4135	4135	4135	0
103	20241111	181900	367105670	4135	4135	4135	4135	0
104	20241111	181800	367105670	4135	4135	4135	4135	0
105	20241111	181700	367105670	4135	4135	4135	4135	0
106	20241111	181600	367105670	4135	4135	4135	4135	0
107	20241111	181500	367105670	4135	4135	4135	4135	0
108	20241111	181400	367105670	4135	4135	4135	4135	0
109	20241111	181300	367105670	4135	4135	4135	4135	0
110	20241111	181200	367105670	4135	4135	4135	4135	0
111	20241111	181100	367105670	4135	4135	4135	4135	0
112	20241111	181000	367105670	4135	4135	4135	4135	0
113	20241111	180900	367105670	4135	4135	4135	4135	0
114	20241111	180800	367105670	4135	4135	4135	4135	0
115	20241111	180700	367105670	4135	4135	4135	4135	0
116	20241111	180600	367105670	4135	4135	4135	4135	0
117	20241111	180500	367105670	4135	4135	4135	4135	0
118	20241111	180400	367105670	4135	4135	4135	4135	0
119	20241111	180300	367105670	4135	4135	4135	4135	0
120	20241111	180200	367105670	4135	4135	4135	4135	0
121	20241111	180100	367105670	4135	4135	4135	4135	0
122	20241111	180000	367105670	4135	4135	4135	4135	7026
123	20241111	175900	367105670	4135	4135	4135	4135	0
124	20241111	175800	367105670	4135	4135	4135	4135	0
125	20241111	175700	367105670	4135	4135	4135	4135	0
126	20241111	175600	367105670	4135	4135	4135	4135	0
127	20241111	175500	367105670	4135	4135	4135	4135	0
128	20241111	175400	367105670	4135	4135	4135	4135	0
129	20241111	175300	367105670	4135	4135	4135	4135	0
130	20241111	175200	367105670	4135	4135	4135	4135	0
131	20241111	175100	367105670	4135	4135	4135	4135	0
132	20241111	175000	367105670	4135	4135	4135	4135	0
133	20241111	174900	367105670	4135	4135	4135	4135	0
134	20241111	174800	367105670	4135	4135	4135	4135	0
135	20241111	174700	367105670	4135	4135	4135	4135	0
136	20241111	174600	367105670	4135	4135	4135	4135	0
137	20241111	174500	367105670	4135	4135	4135	4135	0
138	20241111	174400	367105670	4135	4135	4135	4135	0
139	20241111	174300	367105670	4135	4135	4135	4135	0
140	20241111	174200	367105670	4135	4135	4135	4135	0
141	20241111	174100	367105670	4135	4135	4135	4135	0
142	20241111	174000	367105670	4135	4135	4135	4135	0
143	20241111	173900	367105670	4135	4135	4135	4135	0
144	20241111	173800	367105670	4135	4135	4135	4135	0
145	20241111	173700	367105670	4135	4135	4135	4135	0
146	20241111	173600	367105670	4135	4135	4135	4135	0
147	20241111	173500	367105670	4135	4135	4135	4135	0
148	20241111	173400	367105670	4135	4135	4135	4135	0
149	20241111	173300	367105670	4135	4135	4135	4135	0
150	20241111	173200	367105670	4135	4135	4135	4135	0
151	20241111	173100	367105670	4135	4135	4135	4135	0
152	20241111	173000	367105670	4135	4135	4135	4135	7026
153	20241111	172900	367105670	4135	4135	4135	4135	0
154	20241111	172800	367105670	4135	4135	4135	4135	0
155	20241111	172700	367105670	4135	4135	4135	4135	0
156	20241111	172600	367105670	4135	4135	4135	4135	0
157	20241111	172500	367105670	4135	4135	4135	4135	0
158	20241111	172400	367105670	4135	4135	4135	4135	0
159	20241111	172300	367105670	4135	4135	4135	4135	0
160	20241111	172200	367105670	4135	4135	4135	4135	0
161	20241111	172100	367105670	4135	4135	4135	4135	0
162	20241111	172000	367105670	4135	4135	4135	4135	0
163	20241111	171900	367105670	4135	4135	4135	4135	0
164	20241111	171800	367105670	4135	4135	4135	4135	0
165	20241111	171700	367105670	4135	4135	4135	4135	0
166	20241111	171600	367105670	4135	4135	4135	4135	0
167	20241111	171500	367105670	4135	4135	4135	4135	0
168	20241111	171400	367105670	4135	4135	4135	4135	0
169	20241111	171300	367105670	4135	4135	4135	4135	0
170	20241111	171200	367105670	4135	4135	4135	4135	0
171	20241111	171100	367105670	4135	4135	4135	4135	0
172	20241111	171000	367105670	4135	4135	4135	4135	0
173	20241111	170900	367105670	4135	4135	4135	4135	0
174	20241111	170800	367105670	4135	4135	4135	4135	0
175	20241111	170700	367105670	4135	4135	4135	4135	0
176	20241111	170600	367105670	4135	4135	4135	4135	0
177	20241111	170500	367105670	4135	4135	4135	4135	0
178	20241111	170400	367105670	4135	4135	4135	4135	0
179	20241111	170300	367105670	4135	4135	4135	4135	0
180	20241111	170200	367105670	4135	4135	4135	4135	0
181	20241111	170100	367105670	4135	4135	4135	4135	0
182	20241111	170000	367105670	4135	4135	4135	4135	7026
183	20241111	165900	367105670	4135	4135	4135	4135	0
184	20241111	165800	367105670	4135	4135	4135	4135	0
185	20241111	165700	367105670	4135	4135	4135	4135	0
186	20241111	165600	367105670	4135	4135	4135	4135	0
187	20241111	165500	367105670	4135	4135	4135	4135	0
188	20241111	165400	367105670	4135	4135	4135	4135	0
189	20241111	165300	367105670	4135	4135	4135	4135	0
190	20241111	165200	367105670	4135	4135	4135	4135	0
191	20241111	165100	367105670	4135	4135	4135	4135	0
192	20241111	165000	367105670	4135	4135	4135	4135	0
193	20241111	164900	367105670	4135	4135	4135	4135	0
194	20241111	164800	367105670	4135	4135	4135	4135	0
195	20241111	164700	367105670	4135	4135	4135	4135	0
196	20241111	164600	367105670	4135	4135	4135	4135	0
197	20241111	164500	367105670	4135	4135	4135	4135	0
198	20241111	164400	367105670	4135	4135	4135	4135	0
199	20241111	164300	367105670	4135	4135	4135	4135	0
200	20241111	164200	367105670	4135	4135	4135	4135	0
201	20241111	164100	367105670	4135	4135	4135	4135	0
202	20241111	164000	367105670	4135	4135	4135	4135	0
203	20241111	163900	367105670	4135	4135	4135	4135	0
204	20241111	163800	367105670	4135	4135	4135	4135	0
205	20241111	163700	367105670	4135	4135	4135	4135	0
206	20241111	163600	367105670	4135	4135	4135	4135	0
207	20241111	163500	367105670	4135	4135	4135	4135	0
208	20241111	163400	367105670	4135	4135	4135	4135	0
209	20241111	163300	367105670	4135	4135	4135	4135	0
210	20241111	163200	367105670	4135	4135	4135	4135	0
211	20241111	163100	367105670	4135	4135	4135	4135	0
212	20241111	163000	367105670	4135	4135	4135	4135	7026
213	20241111	162900	367105670	4135	4135	4135	4135	0
214	20241111	162800	367105670	4135	4135	4135	4135	0
215	20241111	162700	367105670	4135	4135	4135	4135	0
216	20241111	162600	367105670	4135	4135	4135	4135	0
217	20241111	162500	367105670	4135	4135	4135	4135	0
218	20241111	162400	367105670	4135	4135	4135	4135	0
219	20241111	162300	367105670	4135	4135	4135	4135	0
220	20241111	162200	367105670	4135	4135	4135	4135	0
221	20241111	162100	367105670	4135	4135	4135	4135	0
222	20241111	162000	367105670	4135	4135	4135	4135	0
223	20241111	161900	367105670	4135	4135	4135	4135	0
224	20241111	161800	367105670	4135	4135	4135	4135	0
225	20241111	161700	367105670	4135	4135	4135	4135	0
226	20241111	161600	367105670	4135	4135	4135	4135	0
227	20241111	161500	367105670	4135	4135	4135	4135	0
228	20241111	161400	367105670	4135	4135	4135	4135	0
229	20241111	161300	367105670	4135	4135	4135	4135	0
230	20241111	161200	367105670	4135	4135	4135	4135	0
231	20241111	161100	367105670	4135	4135	4135	4135	0
232	20241111	161000	367105670	4135	4135	4135	4135	0
233	20241111	160900	367105670	4135	4135	4135	4135	0
234	20241111	160800	367105670	4135	4135	4135	4135	0
235	20241111	160700	367105670	4135	4135	4135	4135	0
236	20241111	160600	367105670	4135	4135	4135	4135	0
237	20241111	160500	367105670	4135	4135	4135	4135	0
238	20241111	160400	367105670	4135	4135	4135	4135	0
239	20241111	160300	367105670	4135	4135	4135	4135	0
240	20241111	160200	367105670	4135	4135	4135	4135	0
241	20241111	160100	367105670	4135	4135	4135	4135	0
242	20241111	160000	367105670	4135	4135	4135	4135	7026
243	20241111	155900	367105670	4135	4135	4135	4135	0
244	20241111	155800	367105670	4135	4135	4135	4135	0
245	20241111	155700	367105670	4135	4135	4135	4135	0
246	20241111	155600	367105670	4135	4135	4135	4135	0
247	20241111	155500	367105670	4135	4135	4135	4135	0
248	20241111	155400	367105670	4135	4135	4135	4135	0
249	20241111	155300	367105670	4135	4135	4135	4135	0
250	20241111	155200	367105670	4135	4135	4135	4135	0
251	20241111	155100	367105670	4135	4135	4135	4135	0
252	20241111	155000	367105670	4135	4135	4135	4135	0
253	20241111	154900	367105670	4135	4135	4135	4135	0
254	20241111	154800	367105670	4135	4135	4135	4135	0
255	20241111	154700	367105670	4135	4135	4135	4135	0
256	20241111	154600	367105670	4135	4135	4135	4135	0
257	20241111	154500	367105670	4135	4135	4135	4135	0
258	20241111	154400	367105670	4135	4135	4135	4135	0
259	20241111	154300	367105670	4135	4135	4135	4135	0
260	20241111	154200	367105670	4135	4135	4135	4135	0
261	20241111	154100	367105670	4135	4135	4135	4135	0
262	20241111	154000	367105670	4135	4135	4135	4135	0
263	20241111	153900	367105670	4135	4135	4135	4135	0
264	20241111	153800	367105670	4135	4135	4135	4135	0
265	20241111	153700	367105670	4135	4135	4135	4135	0
266	20241111	153600	367105670	4135	4135	4135	4135	0
267	20241111	153500	367105670	4135	4135	4135	4135	0
268	20241111	153400	367105670	4135	4135	4135	4135	0
269	20241111	153300	367105670	4135	4135	4135	4135	0
270	20241111	153200	367105670	4135	4135	4135	4135	0
271	20241111	153100	367105670	4135	4135	4135	4135	0
272	20241111	153000	367105670	4135	4135	4135	4135	14052
273	20241111	152900	338053160	4150	4150	4150	4150	0
274	20241111	152800	338053160	4150	4150	4150	4150	0
275	20241111	152700	338053160	4150	4150	4150	4150	0
276	20241111	152600	338053160	4150	4150	4150	4150	0
277	20241111	152500	338053160	4150	4150	4150	4150	0
278	20241111	152400	338053160	4150	4150	4150	4150	0
279	20241111	152300	338053160	4150	4150	4150	4150	0
280	20241111	152200	338053160	4150	4150	4150	4150	0
281	20241111	152100	338053160	4150	4150	4150	4150	0
282	20241111	152000	338053160	4150	4150	4150	4150	0
283	20241111	151900	338053160	4150	4160	4160	4150	432
284	20241111	151800	336260270	4160	4160	4160	4150	102
285	20241111	151700	335835960	4150	4160	4160	4150	6
286	20241111	151600	335811010	4160	4160	4160	4160	471
287	20241111	151500	333851650	4150	4145	4150	4145	819
288	20241111	151400	330452805	4145	4145	4145	4145	296
289	20241111	151300	329225885	4145	4145	4145	4145	30
290	20241111	151200	329101535	4145	4145	4145	4145	10
291	20241111	151100	329060085	4140	4140	4140	4140	0
292	20241111	151000	329060085	4140	4135	4140	4135	174
293	20241111	150900	328340285	4135	4140	4140	4135	100
294	20241111	150800	327926775	4140	4145	4145	4140	217
295	20241111	150700	327028380	4145	4150	4150	4145	106
296	20241111	150600	326589005	4145	4145	4145	4145	0
297	20241111	150500	326589005	4145	4145	4145	4145	0
298	20241111	150400	326589005	4145	4145	4145	4145	369
299	20241111	150300	325059500	4145	4145	4145	4145	122
300	20241111	150200	324553810	4140	4145	4145	4140	266
301	20241111	150100	323452535	4145	4145	4145	4145	65
302	20241111	150000	323183110	4145	4145	4145	4145	0
303	20241111	145900	323183110	4145	4145	4145	4145	0
304	20241111	145800	323183110	4145	4140	4145	4140	1311
305	20241111	145700	317753050	4140	4140	4140	4140	212
306	20241111	145600	316875370	4150	4145	4150	4140	41
307	20241111	145500	316705615	4145	4145	4145	4145	232
308	20241111	145400	315743975	4150	4150	4150	4150	50
309	20241111	145300	315536475	4150	4150	4150	4150	25
310	20241111	145200	315432725	4150	4155	4160	4150	1617
311	20241111	145100	308720840	4160	4165	4165	4160	344
312	20241111	145000	307289495	4165	4165	4165	4165	0
313	20241111	144900	307289495	4165	4165	4165	4165	0
314	20241111	144800	307289495	4165	4165	4165	4165	0
315	20241111	144700	307289495	4165	4165	4165	4165	1
316	20241111	144600	307285330	4160	4160	4160	4160	0
317	20241111	144500	307285330	4160	4160	4160	4160	17
318	20241111	144400	307214610	4160	4165	4165	4160	911
319	20241111	144300	303421645	4170	4170	4170	4170	78
320	20241111	144200	303096385	4170	4170	4170	4170	33
321	20241111	144100	302958775	4170	4170	4170	4170	0
322	20241111	144000	302958775	4170	4170	4170	4170	0
323	20241111	143900	302958775	4170	4170	4170	4170	0
324	20241111	143800	302958775	4170	4170	4170	4170	0
325	20241111	143700	302958775	4170	4170	4170	4170	0
326	20241111	143600	302958775	4170	4175	4175	4170	21
327	20241111	143500	302871190	4175	4175	4175	4175	0
328	20241111	143400	302871190	4175	4175	4175	4175	1
329	20241111	143300	302867015	4175	4175	4175	4175	0
330	20241111	143200	302867015	4175	4175	4175	4175	31
331	20241111	143100	302737590	4175	4170	4175	4170	128
332	20241111	143000	302203825	4170	4170	4170	4170	19
333	20241111	142900	302124595	4170	4170	4170	4170	26
334	20241111	142800	302016175	4170	4175	4175	4170	97
335	20241111	142700	301611660	4175	4175	4175	4175	0
336	20241111	142600	301611660	4175	4175	4175	4175	2
337	20241111	142500	301603310	4175	4175	4175	4175	0
338	20241111	142400	301603310	4175	4170	4175	4170	22
339	20241111	142300	301511560	4170	4170	4170	4170	50
340	20241111	142200	301303060	4170	4170	4170	4170	0
341	20241111	142100	301303060	4170	4170	4170	4170	21
342	20241111	142000	301215490	4170	4170	4170	4170	30
343	20241111	141900	301090390	4170	4170	4170	4170	0
344	20241111	141800	301090390	4170	4170	4170	4170	0
345	20241111	141700	301090390	4170	4170	4170	4170	4
346	20241111	141600	301073710	4170	4170	4170	4170	7
347	20241111	141500	301044520	4170	4170	4170	4170	36
348	20241111	141400	300894400	4170	4170	4170	4170	3
349	20241111	141300	300881890	4170	4170	4170	4170	57
350	20241111	141200	300644200	4170	4170	4170	4170	0
351	20241111	141100	300644200	4170	4170	4170	4170	3
352	20241111	141000	300631690	4170	4170	4170	4170	0
353	20241111	140900	300631690	4170	4170	4170	4170	1
354	20241111	140800	300627520	4170	4170	4170	4170	1
355	20241111	140700	300623350	4165	4165	4165	4165	0
356	20241111	140600	300623350	4165	4165	4165	4165	0
357	20241111	140500	300623350	4165	4170	4170	4165	5
358	20241111	140400	300602520	4170	4170	4170	4170	6
359	20241111	140300	300577500	4170	4170	4170	4170	0
360	20241111	140200	300577500	4170	4170	4170	4170	3
361	20241111	140100	300564990	4170	4170	4170	4170	26
362	20241111	140000	300456570	4175	4190	4190	4170	1238
363	20241111	135900	295288705	4190	4190	4190	4190	0
364	20241111	135800	295288705	4190	4190	4190	4190	0
365	20241111	135700	295288705	4190	4190	4190	4190	0
366	20241111	135600	295288705	4190	4200	4200	4190	17
367	20241111	135500	295217465	4200	4200	4200	4200	0
368	20241111	135400	295217465	4200	4200	4200	4200	10
369	20241111	135300	295175465	4200	4200	4200	4200	5
370	20241111	135200	295154465	4200	4200	4200	4200	2
371	20241111	135100	295146065	4200	4200	4200	4200	0
372	20241111	135000	295146065	4200	4200	4200	4200	0
373	20241111	134900	295146065	4200	4200	4200	4200	7
374	20241111	134800	295116665	4200	4200	4200	4200	0
375	20241111	134700	295116665	4200	4200	4200	4200	0
376	20241111	134600	295116665	4200	4195	4200	4195	170
377	20241111	134500	294402805	4195	4195	4195	4195	71
378	20241111	134400	294104960	4190	4190	4190	4190	98
379	20241111	134300	293694340	4190	4190	4190	4190	15
380	20241111	134200	293631490	4185	4185	4185	4185	0
381	20241111	134100	293631490	4185	4185	4185	4185	0
382	20241111	134000	293631490	4185	4190	4190	4185	181
383	20241111	133900	292874000	4185	4185	4185	4185	0
384	20241111	133800	292874000	4185	4185	4185	4185	0
385	20241111	133700	292874000	4185	4185	4185	4185	0
386	20241111	133600	292874000	4185	4185	4185	4185	0
387	20241111	133500	292874000	4185	4185	4185	4185	0
388	20241111	133400	292874000	4185	4185	4185	4185	500
389	20241111	133300	290781500	4190	4190	4190	4190	0
390	20241111	133200	290781500	4190	4190	4190	4190	1
391	20241111	133100	290777310	4190	4190	4190	4190	50
392	20241111	133000	290567810	4185	4185	4185	4185	43
393	20241111	132900	290387855	4185	4185	4185	4185	0
394	20241111	132800	290387855	4185	4185	4185	4185	0
395	20241111	132700	290387855	4185	4185	4185	4185	0
396	20241111	132600	290387855	4185	4185	4185	4185	0
397	20241111	132500	290387855	4185	4185	4185	4185	0
398	20241111	132400	290387855	4185	4185	4185	4185	0
399	20241111	132300	290387855	4185	4185	4185	4185	0
400	20241111	132200	290387855	4185	4185	4185	4185	0
401	20241111	132100	290387855	4185	4185	4185	4185	0
402	20241111	132000	290387855	4185	4185	4185	4185	0
403	20241111	131900	290387855	4185	4185	4185	4185	89
404	20241111	131800	290015390	4185	4185	4185	4185	14
405	20241111	131700	289956800	4170	4195	4195	4170	1045
406	20241111	131600	285592550	4200	4200	4200	4200	0
407	20241111	131500	285592550	4200	4200	4200	4200	11
408	20241111	131400	285546350	4200	4200	4200	4200	0
409	20241111	131300	285546350	4200	4200	4200	4200	0
410	20241111	131200	285546350	4200	4200	4200	4200	11
411	20241111	131100	285500150	4200	4200	4200	4200	13
412	20241111	131000	285445550	4200	4200	4200	4200	0
413	20241111	130900	285445550	4200	4200	4200	4200	216
414	20241111	130800	284538350	4200	4200	4200	4200	76
415	20241111	130700	284219150	4200	4200	4200	4200	1
416	20241111	130600	284214950	4185	4185	4185	4185	1484
417	20241111	130500	278004410	4185	4185	4185	4185	500
418	20241111	130400	275911910	4185	4185	4185	4185	0
419	20241111	130300	275911910	4185	4200	4200	4185	573
420	20241111	130200	273508755	4220	4220	4220	4220	0
421	20241111	130100	273508755	4220	4220	4220	4220	0
422	20241111	130000	273508755	4220	4220	4220	4220	0
423	20241111	125900	273508755	4220	4220	4220	4220	0
424	20241111	125800	273508755	4220	4220	4220	4220	0
425	20241111	125700	273508755	4220	4215	4220	4215	28
426	20241111	125600	273390600	4200	4200	4215	4200	214
427	20241111	125500	272491665	4200	4200	4200	4200	330
428	20241111	125400	271105665	4225	4225	4225	4225	0
429	20241111	125300	271105665	4225	4225	4225	4225	20
430	20241111	125200	271021165	4225	4225	4225	4225	10
431	20241111	125100	270978915	4225	4225	4225	4225	0
432	20241111	125000	270978915	4225	4225	4225	4225	0
433	20241111	124900	270978915	4225	4225	4225	4225	0
434	20241111	124800	270978915	4225	4225	4225	4225	0
435	20241111	124700	270978915	4225	4225	4225	4225	0
436	20241111	124600	270978915	4225	4225	4225	4225	0
437	20241111	124500	270978915	4225	4220	4225	4220	8
438	20241111	124400	270945120	4225	4225	4225	4225	7
439	20241111	124300	270915545	4225	4200	4225	4195	1790
440	20241111	124200	263406330	4195	4195	4195	4195	0
441	20241111	124100	263406330	4195	4195	4195	4195	0
442	20241111	124000	263406330	4195	4195	4195	4195	0
443	20241111	123900	263406330	4195	4195	4195	4195	0
444	20241111	123800	263406330	4195	4195	4195	4195	0
445	20241111	123700	263406330	4195	4195	4195	4195	0
446	20241111	123600	263406330	4195	4195	4195	4195	0
447	20241111	123500	263406330	4195	4205	4205	4190	453
448	20241111	123400	261506425	4210	4230	4230	4210	433
449	20241111	123300	259683010	4230	4230	4230	4230	0
450	20241111	123200	259683010	4230	4230	4230	4230	15
451	20241111	123100	259619560	4230	4230	4230	4230	1
452	20241111	123000	259615330	4210	4210	4210	4210	0
453	20241111	122900	259615330	4210	4210	4210	4210	32
454	20241111	122800	259480610	4240	4240	4240	4240	0
455	20241111	122700	259480610	4240	4240	4240	4240	0
456	20241111	122600	259480610	4240	4240	4240	4240	0
457	20241111	122500	259480610	4240	4210	4240	4210	493
458	20241111	122400	257402060	4190	4195	4195	4190	800
459	20241111	122300	254047560	4200	4200	4200	4200	25
460	20241111	122200	253942560	4200	4200	4200	4195	800
461	20241111	122100	250583860	4210	4210	4210	4210	14
462	20241111	122000	250524920	4210	4210	4210	4210	19
463	20241111	121900	250444930	4210	4210	4210	4210	1
464	20241111	121800	250440720	4210	4210	4210	4210	0
465	20241111	121700	250440720	4210	4210	4210	4210	0
466	20241111	121600	250440720	4210	4210	4210	4210	0
467	20241111	121500	250440720	4210	4210	4210	4210	85
468	20241111	121400	250082870	4210	4210	4210	4210	5
469	20241111	121300	250061820	4210	4210	4210	4210	3
470	20241111	121200	250049190	4210	4210	4210	4210	0
471	20241111	121100	250049190	4210	4210	4210	4210	0
472	20241111	121000	250049190	4210	4210	4210	4210	1
473	20241111	120900	250044980	4195	4200	4200	4195	500
474	20241111	120800	247947380	4200	4200	4200	4200	0
475	20241111	120700	247947380	4200	4200	4200	4200	551
476	20241111	120600	245633180	4205	4205	4205	4205	2
477	20241111	120500	245624770	4205	4205	4205	4205	0
478	20241111	120400	245624770	4205	4205	4205	4205	94
479	20241111	120300	245229500	4200	4200	4200	4200	0
480	20241111	120200	245229500	4200	4200	4200	4200	0
481	20241111	120100	245229500	4200	4200	4200	4200	0
482	20241111	120000	245229500	4200	4205	4205	4200	12
483	20241111	115900	245179095	4205	4205	4205	4205	0
484	20241111	115800	245179095	4205	4200	4205	4200	104
485	20241111	115700	244742275	4200	4205	4205	4200	1267
486	20241111	115600	239419540	4205	4205	4205	4205	1000
487	20241111	115500	235214540	4210	4215	4215	4210	714
488	20241111	115400	232208580	4220	4220	4220	4220	1
489	20241111	115300	232204360	4225	4225	4225	4225	49
490	20241111	115200	231997335	4230	4230	4230	4230	9
491	20241111	115100	231959265	4230	4230	4230	4230	1
492	20241111	115000	231955035	4230	4230	4230	4230	1
493	20241111	114900	231950805	4230	4230	4230	4230	0
494	20241111	114800	231950805	4230	4230	4230	4230	100
495	20241111	114700	231527805	4225	4225	4225	4225	1
496	20241111	114600	231523580	4225	4225	4225	4225	0
497	20241111	114500	231523580	4225	4225	4225	4225	10
498	20241111	114400	231481330	4225	4225	4225	4225	9
499	20241111	114300	231443305	4210	4225	4225	4210	101
500	20241111	114200	231017685	4225	4225	4225	4225	1
501	20241111	114100	231013460	4220	4220	4220	4220	0
502	20241111	114000	231013460	4220	4220	4220	4220	1
503	20241111	113900	231009240	4215	4215	4215	4215	32
504	20241111	113800	230874360	4215	4220	4220	4215	400
505	20241111	113700	229187830	4230	4230	4230	4230	0
506	20241111	113600	229187830	4230	4230	4230	4230	1
507	20241111	113500	229183600	4230	4230	4230	4230	0
508	20241111	113400	229183600	4230	4230	4230	4230	0
509	20241111	113300	229183600	4230	4230	4230	4220	73
510	20241111	113200	228874960	4230	4230	4230	4230	38
511	20241111	113100	228714220	4230	4230	4230	4230	3
512	20241111	113000	228701530	4235	4235	4235	4235	74
513	20241111	112900	228388140	4235	4235	4235	4235	9
514	20241111	112800	228350025	4235	4235	4235	4235	3
515	20241111	112700	228337320	4235	4235	4235	4235	0
516	20241111	112600	228337320	4235	4235	4235	4235	0
517	20241111	112500	228337320	4235	4240	4240	4235	6
518	20241111	112400	228311895	4240	4240	4240	4240	117
519	20241111	112300	227815815	4240	4240	4240	4240	2
520	20241111	112200	227807335	4240	4240	4240	4240	0
521	20241111	112100	227807335	4240	4240	4240	4240	0
522	20241111	112000	227807335	4240	4240	4240	4240	1
523	20241111	111900	227803095	4240	4240	4240	4240	0
524	20241111	111800	227803095	4240	4240	4240	4240	1
525	20241111	111700	227798855	4240	4240	4240	4240	0
526	20241111	111600	227798855	4240	4240	4240	4240	3
527	20241111	111500	227786135	4240	4240	4240	4240	25
528	20241111	111400	227680135	4240	4240	4240	4240	0
529	20241111	111300	227680135	4240	4240	4240	4240	5
530	20241111	111200	227658935	4225	4225	4225	4225	0
531	20241111	111100	227658935	4225	4225	4225	4215	168
532	20241111	111000	226949755	4220	4220	4220	4220	1347
533	20241111	110900	221265415	4220	4230	4230	4220	600
534	20241111	110800	218732575	4230	4230	4230	4230	47
535	20241111	110700	218533765	4230	4240	4240	4225	103
536	20241111	110600	218097795	4240	4240	4240	4240	41
537	20241111	110500	217923955	4255	4255	4255	4255	0
538	20241111	110400	217923955	4255	4255	4255	4255	6
539	20241111	110300	217898425	4255	4255	4255	4255	0
540	20241111	110200	217898425	4255	4260	4260	4255	21
541	20241111	110100	217808970	4260	4260	4260	4260	0
542	20241111	110000	217808970	4260	4255	4260	4255	810
543	20241111	105900	214358470	4250	4250	4250	4250	1
544	20241111	105800	214354220	4255	4250	4255	4250	729
545	20241111	105700	211252375	4240	4240	4240	4240	0
546	20241111	105600	211252375	4240	4240	4240	4240	193
547	20241111	105500	210434055	4265	4265	4265	4265	49
548	20241111	105400	210225070	4240	4240	4240	4240	227
549	20241111	105300	209262590	4240	4210	4240	4210	1003
550	20241111	105200	205039870	4210	4210	4235	4205	303
551	20241111	105100	203761750	4200	4230	4230	4200	400
552	20241111	105000	202079030	4280	4280	4280	4280	0
553	20241111	104900	202079030	4280	4280	4280	4280	0
554	20241111	104800	202079030	4280	4280	4280	4280	48
555	20241111	104700	201873590	4280	4280	4280	4280	4
556	20241111	104600	201856470	4285	4260	4285	4260	400
557	20241111	104500	200148345	4260	4255	4260	4245	181
558	20241111	104400	199379175	4255	4255	4255	4255	69
559	20241111	104300	199085580	4255	4255	4255	4255	0
560	20241111	104200	199085580	4255	4255	4255	4255	0
561	20241111	104100	199085580	4255	4255	4255	4255	0
562	20241111	104000	199085580	4255	4255	4255	4255	114
563	20241111	103900	198600510	4260	4260	4260	4260	0
564	20241111	103800	198600510	4260	4260	4260	4260	0
565	20241111	103700	198600510	4260	4260	4260	4260	2
566	20241111	103600	198591990	4270	4275	4275	4270	34
567	20241111	103500	198446805	4290	4295	4295	4290	11
568	20241111	103400	198399610	4305	4305	4305	4305	3
569	20241111	103300	198386695	4310	4310	4310	4310	30
570	20241111	103200	198257395	4270	4325	4325	4270	722
571	20241111	103100	195142450	4335	4335	4335	4335	0
572	20241111	103000	195142450	4335	4350	4350	4335	1142
573	20241111	102900	190186520	4380	4380	4380	4380	2
574	20241111	102800	190177760	4390	4375	4390	4345	1252
575	20241111	102700	184716145	4380	4380	4380	4380	2
576	20241111	102600	184707385	4400	4400	4400	4400	11
577	20241111	102500	184658985	4400	4400	4400	4400	0
578	20241111	102400	184658985	4400	4400	4400	4400	57
579	20241111	102300	184408185	4385	4385	4385	4385	0
580	20241111	102200	184408185	4385	4400	4400	4385	29
581	20241111	102100	184280600	4400	4400	4400	4350	110
582	20241111	102000	183798350	4400	4395	4405	4385	1125
583	20241111	101900	178848535	4400	4390	4400	4330	521
584	20241111	101800	176559355	4395	4325	4395	4320	5757
585	20241111	101700	151617545	4375	4295	4375	4295	4083
586	20241111	101600	133882630	4280	4240	4280	4240	4895
587	20241111	101500	113053400	4240	4225	4240	4220	1748
588	20241111	101400	105652320	4225	4210	4225	4195	1836
589	20241111	101300	97911560	4210	4210	4210	4210	0
590	20241111	101200	97911560	4210	4195	4210	4195	14
591	20241111	101100	97852705	4200	4200	4200	4195	127
592	20241111	101000	97319710	4200	4210	4210	4200	52
593	20241111	100900	97101290	4210	4210	4210	4210	1
594	20241111	100800	97097080	4210	4210	4210	4210	26
595	20241111	100700	96987620	4210	4210	4210	4210	9
596	20241111	100600	96949730	4195	4215	4215	4195	4744
597	20241111	100500	77015970	4220	4220	4220	4220	0
598	20241111	100400	77015970	4220	4215	4220	4215	359
599	20241111	100300	75502765	4220	4220	4220	4220	3
600	20241111	100200	75490105	4220	4220	4220	4220	0
601	20241111	100100	75490105	4220	4220	4220	4220	10
602	20241111	100000	75447905	4220	4220	4220	4220	10
603	20241111	095900	75405705	4215	4215	4215	4215	0
604	20241111	095800	75405705	4215	4220	4220	4215	43
605	20241111	095700	75224455	4220	4220	4220	4220	10
606	20241111	095600	75182255	4220	4220	4220	4220	11
607	20241111	095500	75135835	4220	4225	4225	4215	1037
608	20241111	095400	70761535	4225	4225	4225	4225	154
609	20241111	095300	70110885	4225	4225	4225	4225	86
610	20241111	095200	69747535	4225	4225	4225	4225	5
611	20241111	095100	69726410	4225	4225	4225	4225	2
612	20241111	095000	69717960	4225	4225	4225	4225	26
613	20241111	094900	69608110	4220	4225	4225	4220	59
614	20241111	094800	69358970	4225	4225	4225	4225	30
615	20241111	094700	69232220	4225	4225	4225	4220	64
616	20241111	094600	68962000	4225	4230	4230	4225	524
617	20241111	094500	66747735	4235	4235	4235	4235	27
618	20241111	094400	66633390	4240	4240	4240	4240	0
619	20241111	094300	66633390	4240	4240	4240	4240	0
620	20241111	094200	66633390	4240	4240	4240	4240	24
621	20241111	094100	66531630	4230	4230	4230	4230	0
622	20241111	094000	66531630	4230	4235	4235	4230	21
623	20241111	093900	66442795	4240	4240	4240	4240	1
624	20241111	093800	66438555	4240	4240	4240	4240	0
625	20241111	093700	66438555	4240	4240	4240	4240	0
626	20241111	093600	66438555	4240	4235	4240	4235	223
627	20241111	093500	65494135	4230	4230	4230	4230	1
628	20241111	093400	65489905	4225	4225	4225	4225	1
629	20241111	093300	65485680	4230	4230	4230	4230	0
630	20241111	093200	65485680	4230	4230	4230	4230	0
631	20241111	093100	65485680	4230	4235	4235	4230	448
632	20241111	093000	63588600	4230	4235	4235	4230	8
633	20241111	092900	63554750	4225	4225	4225	4225	0
634	20241111	092800	63554750	4225	4225	4225	4225	0
635	20241111	092700	63554750	4225	4225	4225	4225	176
636	20241111	092600	62811150	4235	4235	4235	4235	10
637	20241111	092500	62768800	4230	4230	4230	4230	0
638	20241111	092400	62768800	4230	4230	4230	4230	96
639	20241111	092300	62362720	4235	4230	4235	4230	52
640	20241111	092200	62142695	4230	4230	4230	4225	226
641	20241111	092100	61186795	4230	4240	4240	4230	420
642	20241111	092000	59407630	4235	4235	4235	4235	0
643	20241111	091900	59407630	4235	4260	4260	4235	125
644	20241111	091800	58877665	4240	4240	4245	4240	348
645	20241111	091700	57402065	4240	4240	4240	4240	100
646	20241111	091600	56978065	4240	4240	4240	4240	0
647	20241111	091500	56978065	4240	4240	4240	4240	60
648	20241111	091400	56723665	4240	4240	4240	4240	0
649	20241111	091300	56723665	4240	4240	4240	4240	50
650	20241111	091200	56511665	4250	4240	4255	4240	323
651	20241111	091100	55139300	4240	4240	4240	4240	95
652	20241111	091000	54736500	4240	4255	4255	4240	230
653	20241111	090900	53758705	4235	4235	4235	4235	0
654	20241111	090800	53758705	4235	4250	4255	4235	275
655	20241111	090700	52591850	4250	4250	4250	4250	23
656	20241111	090600	52494100	4250	4250	4250	4250	4
657	20241111	090500	52477100	4255	4235	4255	4235	21
658	20241111	090400	52388105	4235	4260	4260	4235	330
659	20241111	090300	50985820	4280	4280	4280	4280	12
660	20241111	090200	50934460	4280	4260	4280	4260	11
661	20241111	090100	50887580	4270	4315	4320	4260	5228
662	20241111	090000	28410255	4400	4275	4405	4275	6478