KissMeData/131030/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201700	1349529030	5660	5660	5660	5660	4086
3	20241112	201600	1349529030	5660	5660	5660	5660	0
4	20241112	201500	1349529030	5660	5660	5660	5660	0
5	20241112	201400	1349529030	5660	5660	5660	5660	0
6	20241112	201300	1349529030	5660	5660	5660	5660	0
7	20241112	201200	1349529030	5660	5660	5660	5660	0
8	20241112	201100	1349529030	5660	5660	5660	5660	0
9	20241112	201000	1349529030	5660	5660	5660	5660	0
10	20241112	200900	1349529030	5660	5660	5660	5660	0
11	20241112	200800	1349529030	5660	5660	5660	5660	0
12	20241112	200700	1349529030	5660	5660	5660	5660	0
13	20241112	200600	1349529030	5660	5660	5660	5660	0
14	20241112	200500	1349529030	5660	5660	5660	5660	0
15	20241112	200400	1349529030	5660	5660	5660	5660	0
16	20241112	200300	1349529030	5660	5660	5660	5660	0
17	20241112	200200	1349529030	5660	5660	5660	5660	0
18	20241112	200100	1349529030	5660	5660	5660	5660	0
19	20241112	200000	1349529030	5660	5660	5660	5660	0
20	20241112	195900	1349529030	5660	5660	5660	5660	0
21	20241112	195800	1349529030	5660	5660	5660	5660	0
22	20241112	195700	1349529030	5660	5660	5660	5660	0
23	20241112	195600	1349529030	5660	5660	5660	5660	0
24	20241112	195500	1349529030	5660	5660	5660	5660	0
25	20241112	195400	1349529030	5660	5660	5660	5660	0
26	20241112	195300	1349529030	5660	5660	5660	5660	0
27	20241112	195200	1349529030	5660	5660	5660	5660	0
28	20241112	195100	1349529030	5660	5660	5660	5660	0
29	20241112	195000	1349529030	5660	5660	5660	5660	0
30	20241112	194900	1349529030	5660	5660	5660	5660	0
31	20241112	194800	1349529030	5660	5660	5660	5660	0
32	20241112	194700	1349529030	5660	5660	5660	5660	4086
33	20241112	194600	1349529030	5660	5660	5660	5660	0
34	20241112	194500	1349529030	5660	5660	5660	5660	0
35	20241112	194400	1349529030	5660	5660	5660	5660	0
36	20241112	194300	1349529030	5660	5660	5660	5660	0
37	20241112	194200	1349529030	5660	5660	5660	5660	0
38	20241112	194100	1349529030	5660	5660	5660	5660	0
39	20241112	194000	1349529030	5660	5660	5660	5660	0
40	20241112	193900	1349529030	5660	5660	5660	5660	0
41	20241112	193800	1349529030	5660	5660	5660	5660	0
42	20241112	193700	1349529030	5660	5660	5660	5660	0
43	20241112	193600	1349529030	5660	5660	5660	5660	0
44	20241112	193500	1349529030	5660	5660	5660	5660	0
45	20241112	193400	1349529030	5660	5660	5660	5660	0
46	20241112	193300	1349529030	5660	5660	5660	5660	0
47	20241112	193200	1349529030	5660	5660	5660	5660	0
48	20241112	193100	1349529030	5660	5660	5660	5660	0
49	20241112	193000	1349529030	5660	5660	5660	5660	0
50	20241112	192900	1349529030	5660	5660	5660	5660	0
51	20241112	192800	1349529030	5660	5660	5660	5660	0
52	20241112	192700	1349529030	5660	5660	5660	5660	0
53	20241112	192600	1349529030	5660	5660	5660	5660	0
54	20241112	192500	1349529030	5660	5660	5660	5660	0
55	20241112	192400	1349529030	5660	5660	5660	5660	0
56	20241112	192300	1349529030	5660	5660	5660	5660	0
57	20241112	192200	1349529030	5660	5660	5660	5660	0
58	20241112	192100	1349529030	5660	5660	5660	5660	0
59	20241112	192000	1349529030	5660	5660	5660	5660	0
60	20241112	191900	1349529030	5660	5660	5660	5660	0
61	20241112	191800	1349529030	5660	5660	5660	5660	0
62	20241112	191700	1349529030	5660	5660	5660	5660	4086
63	20241112	191600	1349529030	5660	5660	5660	5660	0
64	20241112	191500	1349529030	5660	5660	5660	5660	0
65	20241112	191400	1349529030	5660	5660	5660	5660	0
66	20241112	191300	1349529030	5660	5660	5660	5660	0
67	20241112	191200	1349529030	5660	5660	5660	5660	0
68	20241112	191100	1349529030	5660	5660	5660	5660	0
69	20241112	191000	1349529030	5660	5660	5660	5660	0
70	20241112	190900	1349529030	5660	5660	5660	5660	0
71	20241112	190800	1349529030	5660	5660	5660	5660	0
72	20241112	190700	1349529030	5660	5660	5660	5660	0
73	20241112	190600	1349529030	5660	5660	5660	5660	0
74	20241112	190500	1349529030	5660	5660	5660	5660	0
75	20241112	190400	1349529030	5660	5660	5660	5660	0
76	20241112	190300	1349529030	5660	5660	5660	5660	0
77	20241112	190200	1349529030	5660	5660	5660	5660	0
78	20241112	190100	1349529030	5660	5660	5660	5660	0
79	20241112	190000	1349529030	5660	5660	5660	5660	0
80	20241112	185900	1349529030	5660	5660	5660	5660	0
81	20241112	185800	1349529030	5660	5660	5660	5660	0
82	20241112	185700	1349529030	5660	5660	5660	5660	0
83	20241112	185600	1349529030	5660	5660	5660	5660	0
84	20241112	185500	1349529030	5660	5660	5660	5660	0
85	20241112	185400	1349529030	5660	5660	5660	5660	0
86	20241112	185300	1349529030	5660	5660	5660	5660	0
87	20241112	185200	1349529030	5660	5660	5660	5660	0
88	20241112	185100	1349529030	5660	5660	5660	5660	0
89	20241112	185000	1349529030	5660	5660	5660	5660	0
90	20241112	184900	1349529030	5660	5660	5660	5660	0
91	20241112	184800	1349529030	5660	5660	5660	5660	0
92	20241112	184700	1349529030	5660	5660	5660	5660	4086
93	20241112	184600	1349529030	5660	5660	5660	5660	0
94	20241112	184500	1349529030	5660	5660	5660	5660	0
95	20241112	184400	1349529030	5660	5660	5660	5660	0
96	20241112	184300	1349529030	5660	5660	5660	5660	0
97	20241112	184200	1349529030	5660	5660	5660	5660	0
98	20241112	184100	1349529030	5660	5660	5660	5660	0
99	20241112	184000	1349529030	5660	5660	5660	5660	0
100	20241112	183900	1349529030	5660	5660	5660	5660	0
101	20241112	183800	1349529030	5660	5660	5660	5660	0
102	20241112	183700	1349529030	5660	5660	5660	5660	0
103	20241112	183600	1349529030	5660	5660	5660	5660	0
104	20241112	183500	1349529030	5660	5660	5660	5660	0
105	20241112	183400	1349529030	5660	5660	5660	5660	0
106	20241112	183300	1349529030	5660	5660	5660	5660	0
107	20241112	183200	1349529030	5660	5660	5660	5660	0
108	20241112	183100	1349529030	5660	5660	5660	5660	0
109	20241112	183000	1349529030	5660	5660	5660	5660	0
110	20241112	182900	1349529030	5660	5660	5660	5660	0
111	20241112	182800	1349529030	5660	5660	5660	5660	0
112	20241112	182700	1349529030	5660	5660	5660	5660	0
113	20241112	182600	1349529030	5660	5660	5660	5660	0
114	20241112	182500	1349529030	5660	5660	5660	5660	0
115	20241112	182400	1349529030	5660	5660	5660	5660	0
116	20241112	182300	1349529030	5660	5660	5660	5660	0
117	20241112	182200	1349529030	5660	5660	5660	5660	0
118	20241112	182100	1349529030	5660	5660	5660	5660	0
119	20241112	182000	1349529030	5660	5660	5660	5660	0
120	20241112	181900	1349529030	5660	5660	5660	5660	0
121	20241112	181800	1349529030	5660	5660	5660	5660	0
122	20241112	181700	1349529030	5660	5660	5660	5660	4086
123	20241112	181600	1349529030	5660	5660	5660	5660	0
124	20241112	181500	1349529030	5660	5660	5660	5660	0
125	20241112	181400	1349529030	5660	5660	5660	5660	0
126	20241112	181300	1349529030	5660	5660	5660	5660	0
127	20241112	181200	1349529030	5660	5660	5660	5660	0
128	20241112	181100	1349529030	5660	5660	5660	5660	0
129	20241112	181000	1349529030	5660	5660	5660	5660	0
130	20241112	180900	1349529030	5660	5660	5660	5660	0
131	20241112	180800	1349529030	5660	5660	5660	5660	0
132	20241112	180700	1349529030	5660	5660	5660	5660	0
133	20241112	180600	1349529030	5660	5660	5660	5660	0
134	20241112	180500	1349529030	5660	5660	5660	5660	0
135	20241112	180400	1349529030	5660	5660	5660	5660	0
136	20241112	180300	1349529030	5660	5660	5660	5660	0
137	20241112	180200	1349529030	5660	5660	5660	5660	0
138	20241112	180100	1349529030	5660	5660	5660	5660	0
139	20241112	180000	1349529030	5660	5660	5660	5660	0
140	20241112	175900	1349529030	5660	5660	5660	5660	0
141	20241112	175800	1349529030	5660	5660	5660	5660	0
142	20241112	175700	1349529030	5660	5660	5660	5660	0
143	20241112	175600	1349529030	5660	5660	5660	5660	0
144	20241112	175500	1349529030	5660	5660	5660	5660	0
145	20241112	175400	1349529030	5660	5660	5660	5660	0
146	20241112	175300	1349529030	5660	5660	5660	5660	0
147	20241112	175200	1349529030	5660	5660	5660	5660	0
148	20241112	175100	1349529030	5660	5660	5660	5660	0
149	20241112	175000	1349529030	5660	5660	5660	5660	0
150	20241112	174900	1349529030	5660	5660	5660	5660	0
151	20241112	174800	1349529030	5660	5660	5660	5660	0
152	20241112	174700	1349529030	5660	5660	5660	5660	4086
153	20241112	174600	1349529030	5660	5660	5660	5660	0
154	20241112	174500	1349529030	5660	5660	5660	5660	0
155	20241112	174400	1349529030	5660	5660	5660	5660	0
156	20241112	174300	1349529030	5660	5660	5660	5660	0
157	20241112	174200	1349529030	5660	5660	5660	5660	0
158	20241112	174100	1349529030	5660	5660	5660	5660	0
159	20241112	174000	1349529030	5660	5660	5660	5660	0
160	20241112	173900	1349529030	5660	5660	5660	5660	0
161	20241112	173800	1349529030	5660	5660	5660	5660	0
162	20241112	173700	1349529030	5660	5660	5660	5660	0
163	20241112	173600	1349529030	5660	5660	5660	5660	0
164	20241112	173500	1349529030	5660	5660	5660	5660	0
165	20241112	173400	1349529030	5660	5660	5660	5660	0
166	20241112	173300	1349529030	5660	5660	5660	5660	0
167	20241112	173200	1349529030	5660	5660	5660	5660	0
168	20241112	173100	1349529030	5660	5660	5660	5660	0
169	20241112	173000	1349529030	5660	5660	5660	5660	0
170	20241112	172900	1349529030	5660	5660	5660	5660	0
171	20241112	172800	1349529030	5660	5660	5660	5660	0
172	20241112	172700	1349529030	5660	5660	5660	5660	0
173	20241112	172600	1349529030	5660	5660	5660	5660	0
174	20241112	172500	1349529030	5660	5660	5660	5660	0
175	20241112	172400	1349529030	5660	5660	5660	5660	0
176	20241112	172300	1349529030	5660	5660	5660	5660	0
177	20241112	172200	1349529030	5660	5660	5660	5660	0
178	20241112	172100	1349529030	5660	5660	5660	5660	0
179	20241112	172000	1349529030	5660	5660	5660	5660	0
180	20241112	171900	1349529030	5660	5660	5660	5660	0
181	20241112	171800	1349529030	5660	5660	5660	5660	0
182	20241112	171700	1349529030	5660	5660	5660	5660	4086
183	20241112	171600	1349529030	5660	5660	5660	5660	0
184	20241112	171500	1349529030	5660	5660	5660	5660	0
185	20241112	171400	1349529030	5660	5660	5660	5660	0
186	20241112	171300	1349529030	5660	5660	5660	5660	0
187	20241112	171200	1349529030	5660	5660	5660	5660	0
188	20241112	171100	1349529030	5660	5660	5660	5660	0
189	20241112	171000	1349529030	5660	5660	5660	5660	0
190	20241112	170900	1349529030	5660	5660	5660	5660	0
191	20241112	170800	1349529030	5660	5660	5660	5660	0
192	20241112	170700	1349529030	5660	5660	5660	5660	0
193	20241112	170600	1349529030	5660	5660	5660	5660	0
194	20241112	170500	1349529030	5660	5660	5660	5660	0
195	20241112	170400	1349529030	5660	5660	5660	5660	0
196	20241112	170300	1349529030	5660	5660	5660	5660	0
197	20241112	170200	1349529030	5660	5660	5660	5660	0
198	20241112	170100	1349529030	5660	5660	5660	5660	0
199	20241112	170000	1349529030	5660	5660	5660	5660	0
200	20241112	165900	1349529030	5660	5660	5660	5660	0
201	20241112	165800	1349529030	5660	5660	5660	5660	0
202	20241112	165700	1349529030	5660	5660	5660	5660	0
203	20241112	165600	1349529030	5660	5660	5660	5660	0
204	20241112	165500	1349529030	5660	5660	5660	5660	0
205	20241112	165400	1349529030	5660	5660	5660	5660	0
206	20241112	165300	1349529030	5660	5660	5660	5660	0
207	20241112	165200	1349529030	5660	5660	5660	5660	0
208	20241112	165100	1349529030	5660	5660	5660	5660	0
209	20241112	165000	1349529030	5660	5660	5660	5660	0
210	20241112	164900	1349529030	5660	5660	5660	5660	0
211	20241112	164800	1349529030	5660	5660	5660	5660	0
212	20241112	164700	1349529030	5660	5660	5660	5660	4086
213	20241112	164600	1349529030	5660	5660	5660	5660	0
214	20241112	164500	1349529030	5660	5660	5660	5660	0
215	20241112	164400	1349529030	5660	5660	5660	5660	0
216	20241112	164300	1349529030	5660	5660	5660	5660	0
217	20241112	164200	1349529030	5660	5660	5660	5660	0
218	20241112	164100	1349529030	5660	5660	5660	5660	0
219	20241112	164000	1349529030	5660	5660	5660	5660	0
220	20241112	163900	1349529030	5660	5660	5660	5660	0
221	20241112	163800	1349529030	5660	5660	5660	5660	0
222	20241112	163700	1349529030	5660	5660	5660	5660	0
223	20241112	163600	1349529030	5660	5660	5660	5660	0
224	20241112	163500	1349529030	5660	5660	5660	5660	0
225	20241112	163400	1349529030	5660	5660	5660	5660	0
226	20241112	163300	1349529030	5660	5660	5660	5660	0
227	20241112	163200	1349529030	5660	5660	5660	5660	0
228	20241112	163100	1349529030	5660	5660	5660	5660	0
229	20241112	163000	1349529030	5660	5660	5660	5660	0
230	20241112	162900	1349529030	5660	5660	5660	5660	0
231	20241112	162800	1349529030	5660	5660	5660	5660	0
232	20241112	162700	1349529030	5660	5660	5660	5660	0
233	20241112	162600	1349529030	5660	5660	5660	5660	0
234	20241112	162500	1349529030	5660	5660	5660	5660	0
235	20241112	162400	1349529030	5660	5660	5660	5660	0
236	20241112	162300	1349529030	5660	5660	5660	5660	0
237	20241112	162200	1349529030	5660	5660	5660	5660	0
238	20241112	162100	1349529030	5660	5660	5660	5660	0
239	20241112	162000	1349529030	5660	5660	5660	5660	0
240	20241112	161900	1349529030	5660	5660	5660	5660	0
241	20241112	161800	1349529030	5660	5660	5660	5660	0
242	20241112	161700	1349529030	5660	5660	5660	5660	4086
243	20241112	161600	1349529030	5660	5660	5660	5660	0
244	20241112	161500	1349529030	5660	5660	5660	5660	0
245	20241112	161400	1349529030	5660	5660	5660	5660	0
246	20241112	161300	1349529030	5660	5660	5660	5660	0
247	20241112	161200	1349529030	5660	5660	5660	5660	0
248	20241112	161100	1349529030	5660	5660	5660	5660	0
249	20241112	161000	1349529030	5660	5660	5660	5660	0
250	20241112	160900	1349529030	5660	5660	5660	5660	0
251	20241112	160800	1349529030	5660	5660	5660	5660	0
252	20241112	160700	1349529030	5660	5660	5660	5660	0
253	20241112	160600	1349529030	5660	5660	5660	5660	0
254	20241112	160500	1349529030	5660	5660	5660	5660	0
255	20241112	160400	1349529030	5660	5660	5660	5660	0
256	20241112	160300	1349529030	5660	5660	5660	5660	0
257	20241112	160200	1349529030	5660	5660	5660	5660	0
258	20241112	160100	1349529030	5660	5660	5660	5660	0
259	20241112	160000	1349529030	5660	5660	5660	5660	0
260	20241112	155900	1349529030	5660	5660	5660	5660	0
261	20241112	155800	1349529030	5660	5660	5660	5660	0
262	20241112	155700	1349529030	5660	5660	5660	5660	0
263	20241112	155600	1349529030	5660	5660	5660	5660	0
264	20241112	155500	1349529030	5660	5660	5660	5660	0
265	20241112	155400	1349529030	5660	5660	5660	5660	0
266	20241112	155300	1349529030	5660	5660	5660	5660	0
267	20241112	155200	1349529030	5660	5660	5660	5660	0
268	20241112	155100	1349529030	5660	5660	5660	5660	0
269	20241112	155000	1349529030	5660	5660	5660	5660	0
270	20241112	154900	1349529030	5660	5660	5660	5660	0
271	20241112	154800	1349529030	5660	5660	5660	5660	0
272	20241112	154700	1349529030	5660	5660	5660	5660	4086
273	20241112	154600	1349529030	5660	5660	5660	5660	0
274	20241112	154500	1349529030	5660	5660	5660	5660	0
275	20241112	154400	1349529030	5660	5660	5660	5660	0
276	20241112	154300	1349529030	5660	5660	5660	5660	0
277	20241112	154200	1349529030	5660	5660	5660	5660	0
278	20241112	154100	1349529030	5660	5660	5660	5660	0
279	20241112	154000	1349529030	5660	5660	5660	5660	0
280	20241112	153900	1349529030	5660	5660	5660	5660	0
281	20241112	153800	1349529030	5660	5660	5660	5660	0
282	20241112	153700	1349529030	5660	5660	5660	5660	0
283	20241112	153600	1349529030	5660	5660	5660	5660	0
284	20241112	153500	1349529030	5660	5660	5660	5660	0
285	20241112	153400	1349529030	5660	5660	5660	5660	0
286	20241112	153300	1349529030	5660	5660	5660	5660	0
287	20241112	153200	1349529030	5660	5660	5660	5660	0
288	20241112	153100	1349529030	5660	5660	5660	5660	0
289	20241112	153000	1349529030	5660	5660	5660	5660	4086
290	20241112	152900	1326402270	5670	5670	5670	5670	0
291	20241112	152800	1326402270	5670	5670	5670	5670	0
292	20241112	152700	1326402270	5670	5670	5670	5670	0
293	20241112	152600	1326402270	5670	5670	5670	5670	0
294	20241112	152500	1326402270	5670	5670	5670	5670	0
295	20241112	152400	1326402270	5670	5670	5670	5670	0
296	20241112	152300	1326402270	5670	5670	5670	5670	0
297	20241112	152200	1326402270	5670	5670	5670	5670	0
298	20241112	152100	1326402270	5670	5670	5670	5670	0
299	20241112	152000	1326402270	5670	5670	5670	5670	0
300	20241112	151900	1326402270	5670	5670	5670	5670	500
301	20241112	151800	1323567270	5670	5670	5670	5670	112
302	20241112	151700	1322932230	5720	5670	5720	5670	55
303	20241112	151600	1322620280	5720	5680	5720	5680	15
304	20241112	151500	1322535040	5670	5670	5670	5670	42
305	20241112	151400	1322296900	5660	5670	5670	5660	500
306	20241112	151300	1319464900	5680	5750	5750	5680	560
307	20241112	151200	1316273600	5750	5670	5750	5670	89
308	20241112	151100	1315764270	5740	5720	5740	5720	191
309	20241112	151000	1314670950	5660	5670	5680	5660	1778
310	20241112	150900	1304590840	5700	5690	5700	5690	1153
311	20241112	150800	1298026320	5660	5700	5700	5660	1111
312	20241112	150700	1291713170	5710	5700	5710	5700	683
313	20241112	150600	1287819980	5720	5720	5720	5720	0
314	20241112	150500	1287819980	5720	5720	5720	5720	200
315	20241112	150400	1286675980	5710	5700	5720	5700	607
316	20241112	150300	1283205740	5690	5680	5690	5670	3166
317	20241112	150200	1265250700	5670	5720	5720	5670	1001
318	20241112	150100	1259574980	5660	5690	5720	5660	446
319	20241112	150000	1257027340	5650	5660	5660	5650	1800
320	20241112	145900	1246847140	5660	5660	5660	5660	577
321	20241112	145800	1243581320	5660	5660	5660	5660	0
322	20241112	145700	1243581320	5660	5660	5660	5660	419
323	20241112	145600	1241209780	5670	5670	5670	5670	188
324	20241112	145500	1240143820	5660	5680	5680	5660	1390
325	20241112	145400	1232261870	5690	5690	5690	5690	17
326	20241112	145300	1232165140	5700	5700	5700	5700	0
327	20241112	145200	1232165140	5700	5690	5700	5690	99
328	20241112	145100	1231601710	5670	5690	5690	5670	271
329	20241112	145000	1230062010	5690	5690	5690	5690	28
330	20241112	144900	1229902690	5710	5710	5710	5710	0
331	20241112	144800	1229902690	5710	5710	5710	5710	0
332	20241112	144700	1229902690	5710	5710	5710	5710	0
333	20241112	144600	1229902690	5710	5710	5710	5710	2
334	20241112	144500	1229891270	5700	5700	5700	5700	0
335	20241112	144400	1229891270	5700	5700	5700	5690	2746
336	20241112	144300	1214239530	5700	5700	5700	5700	5
337	20241112	144200	1214211030	5700	5700	5700	5700	1421
338	20241112	144100	1206111330	5680	5680	5680	5680	100
339	20241112	144000	1205543330	5690	5690	5690	5690	585
340	20241112	143900	1202214680	5670	5670	5670	5670	0
341	20241112	143800	1202214680	5670	5670	5670	5670	59
342	20241112	143700	1201880150	5670	5710	5710	5670	1069
343	20241112	143600	1195777680	5660	5680	5720	5660	12340
344	20241112	143500	1125916440	5690	5690	5690	5690	773
345	20241112	143400	1121518070	5720	5700	5720	5690	1151
346	20241112	143300	1114962650	5700	5700	5700	5700	100
347	20241112	143200	1114392650	5700	5700	5700	5700	31
348	20241112	143100	1114215950	5710	5710	5710	5710	1000
349	20241112	143000	1108505950	5700	5700	5700	5700	36
350	20241112	142900	1108300750	5700	5690	5700	5690	3727
351	20241112	142800	1087078310	5690	5720	5720	5690	6988
352	20241112	142700	1047247070	5710	5710	5710	5710	0
353	20241112	142600	1047247070	5710	5710	5710	5710	56
354	20241112	142500	1046927310	5710	5710	5710	5710	570
355	20241112	142400	1043672610	5710	5720	5720	5710	65
356	20241112	142300	1043301310	5720	5720	5720	5720	0
357	20241112	142200	1043301310	5720	5720	5720	5720	0
358	20241112	142100	1043301310	5720	5720	5720	5720	36
359	20241112	142000	1043095390	5720	5720	5720	5720	548
360	20241112	141900	1039960830	5720	5720	5720	5720	0
361	20241112	141800	1039960830	5720	5720	5720	5720	0
362	20241112	141700	1039960830	5720	5720	5720	5720	2
363	20241112	141600	1039949390	5750	5750	5750	5750	70
364	20241112	141500	1039546890	5710	5750	5750	5710	24
365	20241112	141400	1039409450	5750	5710	5750	5710	38
366	20241112	141300	1039191270	5750	5750	5750	5750	0
367	20241112	141200	1039191270	5750	5750	5750	5750	0
368	20241112	141100	1039191270	5750	5750	5750	5750	72
369	20241112	141000	1038777270	5710	5710	5710	5710	162
370	20241112	140900	1037852250	5700	5700	5700	5700	0
371	20241112	140800	1037852250	5700	5700	5700	5700	0
372	20241112	140700	1037852250	5700	5700	5700	5700	0
373	20241112	140600	1037852250	5700	5730	5730	5700	1356
374	20241112	140500	1030107220	5730	5730	5730	5730	0
375	20241112	140400	1030107220	5730	5730	5730	5730	150
376	20241112	140300	1029247720	5730	5730	5730	5730	0
377	20241112	140200	1029247720	5730	5730	5730	5730	0
378	20241112	140100	1029247720	5730	5730	5730	5730	4
379	20241112	140000	1029224800	5730	5730	5730	5730	88
380	20241112	135900	1028720560	5730	5730	5730	5730	0
381	20241112	135800	1028720560	5730	5730	5730	5730	0
382	20241112	135700	1028720560	5730	5730	5730	5730	0
383	20241112	135600	1028720560	5730	5730	5730	5730	45
384	20241112	135500	1028462710	5710	5710	5710	5710	0
385	20241112	135400	1028462710	5710	5710	5710	5710	0
386	20241112	135300	1028462710	5710	5710	5710	5710	0
387	20241112	135200	1028462710	5710	5710	5710	5710	0
388	20241112	135100	1028462710	5710	5710	5710	5710	0
389	20241112	135000	1028462710	5710	5710	5710	5710	5
390	20241112	134900	1028434160	5710	5710	5710	5710	0
391	20241112	134800	1028434160	5710	5710	5710	5710	0
392	20241112	134700	1028434160	5710	5710	5710	5710	501
393	20241112	134600	1025573450	5710	5710	5710	5710	0
394	20241112	134500	1025573450	5710	5700	5710	5700	587
395	20241112	134400	1022227420	5700	5730	5730	5700	1607
396	20241112	134300	1013054480	5740	5740	5740	5740	0
397	20241112	134200	1013054480	5740	5740	5740	5740	7
398	20241112	134100	1013014300	5770	5770	5770	5770	0
399	20241112	134000	1013014300	5770	5740	5770	5740	250
400	20241112	133900	1011576300	5750	5750	5750	5750	0
401	20241112	133800	1011576300	5750	5750	5750	5750	1
402	20241112	133700	1011570550	5750	5750	5750	5750	0
403	20241112	133600	1011570550	5750	5750	5750	5750	0
404	20241112	133500	1011570550	5750	5750	5750	5750	0
405	20241112	133400	1011570550	5750	5750	5750	5750	0
406	20241112	133300	1011570550	5750	5750	5750	5750	0
407	20241112	133200	1011570550	5750	5750	5750	5750	0
408	20241112	133100	1011570550	5750	5750	5750	5750	0
409	20241112	133000	1011570550	5750	5750	5760	5750	917
410	20241112	132900	1006297760	5750	5750	5750	5750	609
411	20241112	132800	1002796010	5750	5750	5750	5750	0
412	20241112	132700	1002796010	5750	5750	5750	5750	6
413	20241112	132600	1002761510	5750	5750	5750	5750	0
414	20241112	132500	1002761510	5750	5750	5750	5750	0
415	20241112	132400	1002761510	5750	5750	5750	5750	0
416	20241112	132300	1002761510	5750	5750	5750	5750	0
417	20241112	132200	1002761510	5750	5750	5750	5750	0
418	20241112	132100	1002761510	5750	5750	5750	5750	25
419	20241112	132000	1002617760	5760	5760	5760	5760	0
420	20241112	131900	1002617760	5760	5760	5760	5760	0
421	20241112	131800	1002617760	5760	5760	5760	5760	0
422	20241112	131700	1002617760	5760	5760	5760	5760	1
423	20241112	131600	1002612000	5790	5790	5790	5790	0
424	20241112	131500	1002612000	5790	5790	5790	5790	0
425	20241112	131400	1002612000	5790	5790	5790	5790	0
426	20241112	131300	1002612000	5790	5780	5790	5780	105
427	20241112	131200	1002004720	5750	5750	5750	5750	0
428	20241112	131100	1002004720	5750	5750	5750	5750	0
429	20241112	131000	1002004720	5750	5750	5750	5750	0
430	20241112	130900	1002004720	5750	5750	5750	5750	0
431	20241112	130800	1002004720	5750	5750	5750	5750	0
432	20241112	130700	1002004720	5750	5750	5750	5750	100
433	20241112	130600	1001429720	5740	5740	5740	5740	100
434	20241112	130500	1000855720	5710	5760	5760	5710	1704
435	20241112	130400	991089310	5790	5790	5790	5790	0
436	20241112	130300	991089310	5790	5790	5790	5790	12
437	20241112	130200	991019830	5790	5760	5790	5760	732
438	20241112	130100	986796550	5790	5790	5790	5790	357
439	20241112	130000	984729520	5760	5790	5790	5760	466
440	20241112	125900	982035130	5750	5760	5760	5750	1000
441	20241112	125800	976282850	5760	5760	5760	5760	25
442	20241112	125700	976138850	5750	5750	5750	5750	0
443	20241112	125600	976138850	5750	5750	5750	5750	0
444	20241112	125500	976138850	5750	5760	5760	5750	110
445	20241112	125400	975506340	5750	5750	5750	5750	11
446	20241112	125300	975443090	5790	5790	5790	5790	200
447	20241112	125200	974285090	5750	5750	5750	5750	0
448	20241112	125100	974285090	5750	5750	5750	5750	1
449	20241112	125000	974279340	5790	5790	5790	5790	5
450	20241112	124900	974250390	5790	5790	5790	5760	466
451	20241112	124800	971557980	5790	5790	5790	5790	0
452	20241112	124700	971557980	5790	5790	5790	5790	5
453	20241112	124600	971529030	5800	5800	5800	5800	107
454	20241112	124500	970908430	5790	5790	5790	5790	0
455	20241112	124400	970908430	5790	5770	5790	5770	2752
456	20241112	124300	954974390	5780	5780	5780	5780	0
457	20241112	124200	954974390	5780	5780	5780	5780	24
458	20241112	124100	954835670	5760	5760	5760	5760	0
459	20241112	124000	954835670	5760	5760	5760	5760	0
460	20241112	123900	954835670	5760	5760	5760	5750	26
461	20241112	123800	954686150	5760	5760	5760	5760	0
462	20241112	123700	954686150	5760	5760	5760	5760	29
463	20241112	123600	954519110	5750	5760	5760	5750	41
464	20241112	123500	954283340	5740	5750	5750	5740	971
465	20241112	123400	948702890	5800	5780	5800	5780	326
466	20241112	123300	946812750	5790	5790	5790	5790	0
467	20241112	123200	946812750	5790	5790	5790	5790	200
468	20241112	123100	945654750	5770	5770	5770	5770	200
469	20241112	123000	944500750	5760	5760	5760	5760	200
470	20241112	122900	943348750	5730	5750	5750	5730	188
471	20241112	122800	942270980	5740	5740	5740	5740	0
472	20241112	122700	942270980	5740	5740	5740	5740	0
473	20241112	122600	942270980	5740	5740	5740	5740	0
474	20241112	122500	942270980	5740	5740	5740	5740	0
475	20241112	122400	942270980	5740	5740	5740	5740	21
476	20241112	122300	942150440	5730	5730	5730	5730	5
477	20241112	122200	942121790	5740	5740	5740	5740	30
478	20241112	122100	941949590	5740	5760	5760	5710	2105
479	20241112	122000	929898970	5760	5760	5760	5760	0
480	20241112	121900	929898970	5760	5760	5760	5760	10
481	20241112	121800	929841370	5760	5760	5760	5760	0
482	20241112	121700	929841370	5760	5760	5760	5760	0
483	20241112	121600	929841370	5760	5760	5760	5760	0
484	20241112	121500	929841370	5760	5760	5760	5760	0
485	20241112	121400	929841370	5760	5790	5790	5760	173
486	20241112	121300	928839730	5760	5780	5780	5760	341
487	20241112	121200	926873190	5760	5760	5760	5760	0
488	20241112	121100	926873190	5760	5760	5760	5760	0
489	20241112	121000	926873190	5760	5760	5760	5760	100
490	20241112	120900	926297190	5790	5770	5790	5770	449
491	20241112	120800	923698460	5760	5760	5760	5760	0
492	20241112	120700	923698460	5760	5760	5760	5760	0
493	20241112	120600	923698460	5760	5760	5760	5760	80
494	20241112	120500	923237660	5760	5780	5780	5760	243
495	20241112	120400	921836080	5790	5790	5790	5790	14
496	20241112	120300	921755020	5780	5780	5780	5780	2
497	20241112	120200	921743460	5780	5770	5780	5770	1498
498	20241112	120100	913087000	5730	5740	5740	5730	2324
499	20241112	120000	899768340	5730	5750	5750	5700	4259
500	20241112	115900	875460520	5740	5740	5740	5740	427
501	20241112	115800	873009540	5700	5740	5740	5700	4195
502	20241112	115700	849076870	5750	5750	5750	5750	854
503	20241112	115600	844166370	5750	5760	5760	5710	4139
504	20241112	115500	820463730	5760	5780	5780	5760	2283
505	20241112	115400	807274390	5780	5780	5780	5780	0
506	20241112	115300	807274390	5780	5780	5780	5780	5
507	20241112	115200	807245490	5800	5800	5800	5800	238
508	20241112	115100	805865090	5790	5790	5790	5790	0
509	20241112	115000	805865090	5790	5790	5790	5790	0
510	20241112	114900	805865090	5790	5790	5790	5790	60
511	20241112	114800	805517690	5790	5790	5790	5790	171
512	20241112	114700	804527600	5800	5800	5800	5800	10
513	20241112	114600	804469600	5800	5800	5800	5800	0
514	20241112	114500	804469600	5800	5800	5800	5800	0
515	20241112	114400	804469600	5800	5780	5800	5780	2
516	20241112	114300	804458020	5790	5790	5790	5790	6
517	20241112	114200	804423280	5800	5800	5800	5800	10
518	20241112	114100	804365280	5810	5810	5810	5810	0
519	20241112	114000	804365280	5810	5810	5810	5810	30
520	20241112	113900	804190980	5770	5770	5770	5770	0
521	20241112	113800	804190980	5770	5780	5780	5770	10
522	20241112	113700	804133230	5770	5770	5770	5770	0
523	20241112	113600	804133230	5770	5780	5780	5770	355
524	20241112	113500	802082960	5830	5830	5830	5830	0
525	20241112	113400	802082960	5830	5830	5830	5830	0
526	20241112	113300	802082960	5830	5830	5830	5830	0
527	20241112	113200	802082960	5830	5830	5830	5830	0
528	20241112	113100	802082960	5830	5830	5830	5830	0
529	20241112	113000	802082960	5830	5830	5830	5830	10
530	20241112	112900	802024660	5790	5790	5790	5790	0
531	20241112	112800	802024660	5790	5790	5790	5790	0
532	20241112	112700	802024660	5790	5790	5790	5790	0
533	20241112	112600	802024660	5790	5790	5790	5790	0
534	20241112	112500	802024660	5790	5790	5790	5790	0
535	20241112	112400	802024660	5790	5780	5790	5780	117
536	20241112	112300	801348190	5780	5780	5780	5780	150
537	20241112	112200	800481190	5810	5810	5810	5810	1000
538	20241112	112100	794671190	5810	5810	5810	5810	1
539	20241112	112000	794665380	5810	5810	5810	5810	1
540	20241112	111900	794659570	5780	5780	5780	5780	17
541	20241112	111800	794561310	5770	5810	5810	5770	3133
542	20241112	111700	776442160	5810	5810	5810	5810	0
543	20241112	111600	776442160	5810	5860	5860	5810	382
544	20241112	111500	774222240	5860	5860	5860	5860	13
545	20241112	111400	774146060	5810	5810	5810	5810	0
546	20241112	111300	774146060	5810	5810	5810	5810	0
547	20241112	111200	774146060	5810	5830	5830	5810	28
548	20241112	111100	773983320	5830	5830	5830	5830	11
549	20241112	111000	773919190	5830	5830	5830	5830	10
550	20241112	110900	773860890	5830	5830	5830	5830	0
551	20241112	110800	773860890	5830	5830	5830	5830	0
552	20241112	110700	773860890	5830	5830	5830	5830	0
553	20241112	110600	773860890	5830	5830	5830	5830	100
554	20241112	110500	773277890	5830	5830	5830	5830	5
555	20241112	110400	773248740	5830	5840	5840	5830	4135
556	20241112	110300	749141630	5850	5850	5850	5850	0
557	20241112	110200	749141630	5850	5830	5850	5830	370
558	20241112	110100	746983830	5810	5810	5810	5810	0
559	20241112	110000	746983830	5810	5810	5810	5810	0
560	20241112	105900	746983830	5810	5830	5830	5810	100
561	20241112	105800	746401810	5870	5870	5870	5870	1
562	20241112	105700	746395940	5870	5870	5870	5870	20
563	20241112	105600	746278540	5870	5870	5870	5870	0
564	20241112	105500	746278540	5870	5860	5870	5860	81
565	20241112	105400	745803530	5810	5820	5820	5810	100
566	20241112	105300	745221740	5820	5820	5820	5820	0
567	20241112	105200	745221740	5820	5820	5820	5820	16
568	20241112	105100	745128620	5840	5840	5840	5840	1
569	20241112	105000	745122780	5840	5840	5840	5840	0
570	20241112	104900	745122780	5840	5840	5840	5840	30
571	20241112	104800	744947580	5850	5850	5850	5850	7
572	20241112	104700	744906630	5840	5870	5870	5840	307
573	20241112	104600	743108890	5870	5870	5870	5850	41
574	20241112	104500	742868400	5850	5850	5850	5850	3
575	20241112	104400	742850850	5840	5840	5840	5840	0
576	20241112	104300	742850850	5840	5840	5840	5840	0
577	20241112	104200	742850850	5840	5840	5840	5840	0
578	20241112	104100	742850850	5840	5840	5840	5840	50
579	20241112	104000	742558850	5830	5830	5830	5830	1
580	20241112	103900	742553020	5850	5850	5850	5850	107
581	20241112	103800	741927070	5850	5840	5850	5840	242
582	20241112	103700	740512510	5840	5840	5840	5840	120
583	20241112	103600	739811710	5840	5840	5840	5840	0
584	20241112	103500	739811710	5840	5840	5840	5840	0
585	20241112	103400	739811710	5840	5840	5840	5840	1
586	20241112	103300	739805870	5800	5800	5800	5800	0
587	20241112	103200	739805870	5800	5800	5800	5800	0
588	20241112	103100	739805870	5800	5800	5800	5800	1
589	20241112	103000	739800070	5800	5800	5800	5800	0
590	20241112	102900	739800070	5800	5800	5800	5800	0
591	20241112	102800	739800070	5800	5800	5800	5800	0
592	20241112	102700	739800070	5800	5810	5810	5800	1130
593	20241112	102600	733244150	5800	5800	5800	5800	0
594	20241112	102500	733244150	5800	5800	5800	5800	362
595	20241112	102400	731144550	5800	5800	5800	5800	0
596	20241112	102300	731144550	5800	5800	5800	5800	40
597	20241112	102200	730912550	5800	5820	5820	5800	469
598	20241112	102100	728186670	5820	5820	5820	5820	1
599	20241112	102000	728180850	5830	5830	5830	5830	100
600	20241112	101900	727597850	5810	5870	5870	5810	248
601	20241112	101800	726143910	5870	5840	5880	5840	1583
602	20241112	101700	716854940	5840	5850	5850	5840	212
603	20241112	101600	715614760	5860	5860	5860	5860	0
604	20241112	101500	715614760	5860	5830	5860	5800	709
605	20241112	101400	711482360	5830	5830	5830	5830	10
606	20241112	101300	711424060	5830	5800	5830	5800	870
607	20241112	101200	706360060	5790	5790	5790	5790	0
608	20241112	101100	706360060	5790	5810	5830	5790	491
609	20241112	101000	703506960	5810	5810	5820	5810	243
610	20241112	100900	702092820	5810	5820	5820	5810	140
611	20241112	100800	701278540	5820	5810	5820	5810	604
612	20241112	100700	697763270	5820	5820	5820	5820	11
613	20241112	100600	697699250	5790	5820	5820	5790	116
614	20241112	100500	697027120	5780	5780	5780	5780	0
615	20241112	100400	697027120	5780	5810	5810	5780	64
616	20241112	100300	696657140	5810	5810	5810	5810	0
617	20241112	100200	696657140	5810	5790	5810	5790	252
618	20241112	100100	695193060	5800	5800	5840	5790	434
619	20241112	100000	692663310	5800	5800	5800	5800	157
620	20241112	095900	691752710	5770	5770	5770	5770	550
621	20241112	095800	688579210	5770	5760	5770	5760	1653
622	20241112	095700	679041430	5760	5770	5770	5760	673
623	20241112	095600	675158230	5760	5750	5760	5750	92
624	20241112	095500	674628320	5760	5800	5800	5760	906
625	20241112	095400	669387060	5800	5770	5800	5760	549
626	20241112	095300	666218910	5750	5770	5770	5750	11
627	20241112	095200	666155460	5770	5760	5770	5760	94
628	20241112	095100	665613090	5730	5710	5740	5710	6523
629	20241112	095000	628266560	5710	5760	5760	5710	5118
630	20241112	094900	598966710	5770	5770	5770	5770	22
631	20241112	094800	598839770	5780	5750	5780	5750	112
632	20241112	094700	598194690	5740	5760	5760	5720	867
633	20241112	094600	593221240	5730	5780	5780	5730	1666
634	20241112	094500	583628280	5790	5780	5790	5770	307
635	20241112	094400	581855350	5770	5770	5770	5770	58
636	20241112	094300	581520690	5770	5770	5770	5770	5
637	20241112	094200	581491840	5800	5800	5800	5800	808
638	20241112	094100	576805440	5800	5770	5800	5740	6658
639	20241112	094000	538571200	5810	5810	5810	5810	60
640	20241112	093900	538222600	5810	5810	5810	5810	10
641	20241112	093800	538164500	5810	5800	5810	5790	935
642	20241112	093700	532747490	5800	5790	5800	5790	5
643	20241112	093600	532718510	5800	5760	5800	5760	730
644	20241112	093500	528491050	5760	5760	5810	5760	868
645	20241112	093400	523487890	5750	5730	5800	5700	11911
646	20241112	093300	455350770	5710	5740	5750	5710	1121
647	20241112	093200	448931580	5710	5800	5830	5710	12613
648	20241112	093100	376713820	5840	5790	5850	5780	102
649	20241112	093000	376123810	5780	5880	5890	5770	20863
650	20241112	092900	255453940	5840	5880	5880	5840	19639
651	20241112	092800	140723700	5890	5880	5890	5880	264
652	20241112	092700	139169770	5880	5880	5880	5880	61
653	20241112	092600	138811090	5870	5870	5870	5870	55
654	20241112	092500	138488240	5890	5890	5890	5890	100
655	20241112	092400	137899240	5870	5880	5890	5870	1972
656	20241112	092300	126294550	5890	5890	5890	5880	1863
657	20241112	092200	115326410	5890	5890	5890	5890	1
658	20241112	092100	115320520	5900	5900	5900	5880	2164
659	20241112	092000	102560060	5940	5910	5940	5910	142
660	20241112	091900	101717630	5910	5910	5910	5910	138
661	20241112	091800	100902050	5910	5910	5910	5910	0
662	20241112	091700	100902050	5910	5940	5940	5910	52
663	20241112	091600	100593680	5920	5900	5920	5900	121
664	20241112	091500	99879760	5900	5930	5930	5900	2111
665	20241112	091400	87401630	5930	5930	5930	5930	0
666	20241112	091300	87401630	5930	5950	5950	5920	280
667	20241112	091200	85738650	5950	5950	5950	5950	104
668	20241112	091100	85119850	5910	5910	5910	5910	10
669	20241112	091000	85060750	5910	5910	5910	5910	200
670	20241112	090900	83878750	5910	5960	5960	5910	8320
671	20241112	090800	34609660	5960	5980	6000	5950	243
672	20241112	090700	33154910	5980	5980	5980	5980	4
673	20241112	090600	33130990	5980	5980	6000	5980	698
674	20241112	090500	28951040	5970	5990	5990	5950	1692
675	20241112	090400	18862150	5970	6000	6000	5970	237
676	20241112	090300	17444250	6010	6010	6010	6010	50
677	20241112	090200	17143750	6010	6010	6010	6010	201
678	20241112	090100	15935740	6000	6050	6050	6000	1500
679	20241112	090000	6929390	6070	6020	6100	6020	1151