KissMeData/354200/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	211400	195750115	2420	2420	2420	2420	469
3	20241112	211300	195750115	2420	2420	2420	2420	0
4	20241112	211200	195750115	2420	2420	2420	2420	0
5	20241112	211100	195750115	2420	2420	2420	2420	0
6	20241112	211000	195750115	2420	2420	2420	2420	0
7	20241112	210900	195750115	2420	2420	2420	2420	0
8	20241112	210800	195750115	2420	2420	2420	2420	0
9	20241112	210700	195750115	2420	2420	2420	2420	0
10	20241112	210600	195750115	2420	2420	2420	2420	0
11	20241112	210500	195750115	2420	2420	2420	2420	0
12	20241112	210400	195750115	2420	2420	2420	2420	0
13	20241112	210300	195750115	2420	2420	2420	2420	0
14	20241112	210200	195750115	2420	2420	2420	2420	0
15	20241112	210100	195750115	2420	2420	2420	2420	0
16	20241112	210000	195750115	2420	2420	2420	2420	0
17	20241112	205900	195750115	2420	2420	2420	2420	0
18	20241112	205800	195750115	2420	2420	2420	2420	0
19	20241112	205700	195750115	2420	2420	2420	2420	0
20	20241112	205600	195750115	2420	2420	2420	2420	0
21	20241112	205500	195750115	2420	2420	2420	2420	0
22	20241112	205400	195750115	2420	2420	2420	2420	0
23	20241112	205300	195750115	2420	2420	2420	2420	0
24	20241112	205200	195750115	2420	2420	2420	2420	0
25	20241112	205100	195750115	2420	2420	2420	2420	0
26	20241112	205000	195750115	2420	2420	2420	2420	0
27	20241112	204900	195750115	2420	2420	2420	2420	0
28	20241112	204800	195750115	2420	2420	2420	2420	0
29	20241112	204700	195750115	2420	2420	2420	2420	0
30	20241112	204600	195750115	2420	2420	2420	2420	0
31	20241112	204500	195750115	2420	2420	2420	2420	0
32	20241112	204400	195750115	2420	2420	2420	2420	469
33	20241112	204300	195750115	2420	2420	2420	2420	0
34	20241112	204200	195750115	2420	2420	2420	2420	0
35	20241112	204100	195750115	2420	2420	2420	2420	0
36	20241112	204000	195750115	2420	2420	2420	2420	0
37	20241112	203900	195750115	2420	2420	2420	2420	0
38	20241112	203800	195750115	2420	2420	2420	2420	0
39	20241112	203700	195750115	2420	2420	2420	2420	0
40	20241112	203600	195750115	2420	2420	2420	2420	0
41	20241112	203500	195750115	2420	2420	2420	2420	0
42	20241112	203400	195750115	2420	2420	2420	2420	0
43	20241112	203300	195750115	2420	2420	2420	2420	0
44	20241112	203200	195750115	2420	2420	2420	2420	0
45	20241112	203100	195750115	2420	2420	2420	2420	0
46	20241112	203000	195750115	2420	2420	2420	2420	0
47	20241112	202900	195750115	2420	2420	2420	2420	0
48	20241112	202800	195750115	2420	2420	2420	2420	0
49	20241112	202700	195750115	2420	2420	2420	2420	0
50	20241112	202600	195750115	2420	2420	2420	2420	0
51	20241112	202500	195750115	2420	2420	2420	2420	0
52	20241112	202400	195750115	2420	2420	2420	2420	0
53	20241112	202300	195750115	2420	2420	2420	2420	0
54	20241112	202200	195750115	2420	2420	2420	2420	0
55	20241112	202100	195750115	2420	2420	2420	2420	0
56	20241112	202000	195750115	2420	2420	2420	2420	0
57	20241112	201900	195750115	2420	2420	2420	2420	0
58	20241112	201800	195750115	2420	2420	2420	2420	0
59	20241112	201700	195750115	2420	2420	2420	2420	0
60	20241112	201600	195750115	2420	2420	2420	2420	0
61	20241112	201500	195750115	2420	2420	2420	2420	0
62	20241112	201400	195750115	2420	2420	2420	2420	469
63	20241112	201300	195750115	2420	2420	2420	2420	0
64	20241112	201200	195750115	2420	2420	2420	2420	0
65	20241112	201100	195750115	2420	2420	2420	2420	0
66	20241112	201000	195750115	2420	2420	2420	2420	0
67	20241112	200900	195750115	2420	2420	2420	2420	0
68	20241112	200800	195750115	2420	2420	2420	2420	0
69	20241112	200700	195750115	2420	2420	2420	2420	0
70	20241112	200600	195750115	2420	2420	2420	2420	0
71	20241112	200500	195750115	2420	2420	2420	2420	0
72	20241112	200400	195750115	2420	2420	2420	2420	0
73	20241112	200300	195750115	2420	2420	2420	2420	0
74	20241112	200200	195750115	2420	2420	2420	2420	0
75	20241112	200100	195750115	2420	2420	2420	2420	0
76	20241112	200000	195750115	2420	2420	2420	2420	0
77	20241112	195900	195750115	2420	2420	2420	2420	0
78	20241112	195800	195750115	2420	2420	2420	2420	0
79	20241112	195700	195750115	2420	2420	2420	2420	0
80	20241112	195600	195750115	2420	2420	2420	2420	0
81	20241112	195500	195750115	2420	2420	2420	2420	0
82	20241112	195400	195750115	2420	2420	2420	2420	0
83	20241112	195300	195750115	2420	2420	2420	2420	0
84	20241112	195200	195750115	2420	2420	2420	2420	0
85	20241112	195100	195750115	2420	2420	2420	2420	0
86	20241112	195000	195750115	2420	2420	2420	2420	0
87	20241112	194900	195750115	2420	2420	2420	2420	0
88	20241112	194800	195750115	2420	2420	2420	2420	0
89	20241112	194700	195750115	2420	2420	2420	2420	0
90	20241112	194600	195750115	2420	2420	2420	2420	0
91	20241112	194500	195750115	2420	2420	2420	2420	0
92	20241112	194400	195750115	2420	2420	2420	2420	469
93	20241112	194300	195750115	2420	2420	2420	2420	0
94	20241112	194200	195750115	2420	2420	2420	2420	0
95	20241112	194100	195750115	2420	2420	2420	2420	0
96	20241112	194000	195750115	2420	2420	2420	2420	0
97	20241112	193900	195750115	2420	2420	2420	2420	0
98	20241112	193800	195750115	2420	2420	2420	2420	0
99	20241112	193700	195750115	2420	2420	2420	2420	0
100	20241112	193600	195750115	2420	2420	2420	2420	0
101	20241112	193500	195750115	2420	2420	2420	2420	0
102	20241112	193400	195750115	2420	2420	2420	2420	0
103	20241112	193300	195750115	2420	2420	2420	2420	0
104	20241112	193200	195750115	2420	2420	2420	2420	0
105	20241112	193100	195750115	2420	2420	2420	2420	0
106	20241112	193000	195750115	2420	2420	2420	2420	0
107	20241112	192900	195750115	2420	2420	2420	2420	0
108	20241112	192800	195750115	2420	2420	2420	2420	0
109	20241112	192700	195750115	2420	2420	2420	2420	0
110	20241112	192600	195750115	2420	2420	2420	2420	0
111	20241112	192500	195750115	2420	2420	2420	2420	0
112	20241112	192400	195750115	2420	2420	2420	2420	0
113	20241112	192300	195750115	2420	2420	2420	2420	0
114	20241112	192200	195750115	2420	2420	2420	2420	0
115	20241112	192100	195750115	2420	2420	2420	2420	0
116	20241112	192000	195750115	2420	2420	2420	2420	0
117	20241112	191900	195750115	2420	2420	2420	2420	0
118	20241112	191800	195750115	2420	2420	2420	2420	0
119	20241112	191700	195750115	2420	2420	2420	2420	0
120	20241112	191600	195750115	2420	2420	2420	2420	0
121	20241112	191500	195750115	2420	2420	2420	2420	0
122	20241112	191400	195750115	2420	2420	2420	2420	469
123	20241112	191300	195750115	2420	2420	2420	2420	0
124	20241112	191200	195750115	2420	2420	2420	2420	0
125	20241112	191100	195750115	2420	2420	2420	2420	0
126	20241112	191000	195750115	2420	2420	2420	2420	0
127	20241112	190900	195750115	2420	2420	2420	2420	0
128	20241112	190800	195750115	2420	2420	2420	2420	0
129	20241112	190700	195750115	2420	2420	2420	2420	0
130	20241112	190600	195750115	2420	2420	2420	2420	0
131	20241112	190500	195750115	2420	2420	2420	2420	0
132	20241112	190400	195750115	2420	2420	2420	2420	0
133	20241112	190300	195750115	2420	2420	2420	2420	0
134	20241112	190200	195750115	2420	2420	2420	2420	0
135	20241112	190100	195750115	2420	2420	2420	2420	0
136	20241112	190000	195750115	2420	2420	2420	2420	0
137	20241112	185900	195750115	2420	2420	2420	2420	0
138	20241112	185800	195750115	2420	2420	2420	2420	0
139	20241112	185700	195750115	2420	2420	2420	2420	0
140	20241112	185600	195750115	2420	2420	2420	2420	0
141	20241112	185500	195750115	2420	2420	2420	2420	0
142	20241112	185400	195750115	2420	2420	2420	2420	0
143	20241112	185300	195750115	2420	2420	2420	2420	0
144	20241112	185200	195750115	2420	2420	2420	2420	0
145	20241112	185100	195750115	2420	2420	2420	2420	0
146	20241112	185000	195750115	2420	2420	2420	2420	0
147	20241112	184900	195750115	2420	2420	2420	2420	0
148	20241112	184800	195750115	2420	2420	2420	2420	0
149	20241112	184700	195750115	2420	2420	2420	2420	0
150	20241112	184600	195750115	2420	2420	2420	2420	0
151	20241112	184500	195750115	2420	2420	2420	2420	0
152	20241112	184400	195750115	2420	2420	2420	2420	469
153	20241112	184300	195750115	2420	2420	2420	2420	0
154	20241112	184200	195750115	2420	2420	2420	2420	0
155	20241112	184100	195750115	2420	2420	2420	2420	0
156	20241112	184000	195750115	2420	2420	2420	2420	0
157	20241112	183900	195750115	2420	2420	2420	2420	0
158	20241112	183800	195750115	2420	2420	2420	2420	0
159	20241112	183700	195750115	2420	2420	2420	2420	0
160	20241112	183600	195750115	2420	2420	2420	2420	0
161	20241112	183500	195750115	2420	2420	2420	2420	0
162	20241112	183400	195750115	2420	2420	2420	2420	0
163	20241112	183300	195750115	2420	2420	2420	2420	0
164	20241112	183200	195750115	2420	2420	2420	2420	0
165	20241112	183100	195750115	2420	2420	2420	2420	0
166	20241112	183000	195750115	2420	2420	2420	2420	0
167	20241112	182900	195750115	2420	2420	2420	2420	0
168	20241112	182800	195750115	2420	2420	2420	2420	0
169	20241112	182700	195750115	2420	2420	2420	2420	0
170	20241112	182600	195750115	2420	2420	2420	2420	0
171	20241112	182500	195750115	2420	2420	2420	2420	0
172	20241112	182400	195750115	2420	2420	2420	2420	0
173	20241112	182300	195750115	2420	2420	2420	2420	0
174	20241112	182200	195750115	2420	2420	2420	2420	0
175	20241112	182100	195750115	2420	2420	2420	2420	0
176	20241112	182000	195750115	2420	2420	2420	2420	0
177	20241112	181900	195750115	2420	2420	2420	2420	0
178	20241112	181800	195750115	2420	2420	2420	2420	0
179	20241112	181700	195750115	2420	2420	2420	2420	0
180	20241112	181600	195750115	2420	2420	2420	2420	0
181	20241112	181500	195750115	2420	2420	2420	2420	0
182	20241112	181400	195750115	2420	2420	2420	2420	469
183	20241112	181300	195750115	2420	2420	2420	2420	0
184	20241112	181200	195750115	2420	2420	2420	2420	0
185	20241112	181100	195750115	2420	2420	2420	2420	0
186	20241112	181000	195750115	2420	2420	2420	2420	0
187	20241112	180900	195750115	2420	2420	2420	2420	0
188	20241112	180800	195750115	2420	2420	2420	2420	0
189	20241112	180700	195750115	2420	2420	2420	2420	0
190	20241112	180600	195750115	2420	2420	2420	2420	0
191	20241112	180500	195750115	2420	2420	2420	2420	0
192	20241112	180400	195750115	2420	2420	2420	2420	0
193	20241112	180300	195750115	2420	2420	2420	2420	0
194	20241112	180200	195750115	2420	2420	2420	2420	0
195	20241112	180100	195750115	2420	2420	2420	2420	0
196	20241112	180000	195750115	2420	2420	2420	2420	0
197	20241112	175900	195750115	2420	2420	2420	2420	0
198	20241112	175800	195750115	2420	2420	2420	2420	0
199	20241112	175700	195750115	2420	2420	2420	2420	0
200	20241112	175600	195750115	2420	2420	2420	2420	0
201	20241112	175500	195750115	2420	2420	2420	2420	0
202	20241112	175400	195750115	2420	2420	2420	2420	0
203	20241112	175300	195750115	2420	2420	2420	2420	0
204	20241112	175200	195750115	2420	2420	2420	2420	0
205	20241112	175100	195750115	2420	2420	2420	2420	0
206	20241112	175000	195750115	2420	2420	2420	2420	0
207	20241112	174900	195750115	2420	2420	2420	2420	0
208	20241112	174800	195750115	2420	2420	2420	2420	0
209	20241112	174700	195750115	2420	2420	2420	2420	0
210	20241112	174600	195750115	2420	2420	2420	2420	0
211	20241112	174500	195750115	2420	2420	2420	2420	0
212	20241112	174400	195750115	2420	2420	2420	2420	469
213	20241112	174300	195750115	2420	2420	2420	2420	0
214	20241112	174200	195750115	2420	2420	2420	2420	0
215	20241112	174100	195750115	2420	2420	2420	2420	0
216	20241112	174000	195750115	2420	2420	2420	2420	0
217	20241112	173900	195750115	2420	2420	2420	2420	0
218	20241112	173800	195750115	2420	2420	2420	2420	0
219	20241112	173700	195750115	2420	2420	2420	2420	0
220	20241112	173600	195750115	2420	2420	2420	2420	0
221	20241112	173500	195750115	2420	2420	2420	2420	0
222	20241112	173400	195750115	2420	2420	2420	2420	0
223	20241112	173300	195750115	2420	2420	2420	2420	0
224	20241112	173200	195750115	2420	2420	2420	2420	0
225	20241112	173100	195750115	2420	2420	2420	2420	0
226	20241112	173000	195750115	2420	2420	2420	2420	0
227	20241112	172900	195750115	2420	2420	2420	2420	0
228	20241112	172800	195750115	2420	2420	2420	2420	0
229	20241112	172700	195750115	2420	2420	2420	2420	0
230	20241112	172600	195750115	2420	2420	2420	2420	0
231	20241112	172500	195750115	2420	2420	2420	2420	0
232	20241112	172400	195750115	2420	2420	2420	2420	0
233	20241112	172300	195750115	2420	2420	2420	2420	0
234	20241112	172200	195750115	2420	2420	2420	2420	0
235	20241112	172100	195750115	2420	2420	2420	2420	0
236	20241112	172000	195750115	2420	2420	2420	2420	0
237	20241112	171900	195750115	2420	2420	2420	2420	0
238	20241112	171800	195750115	2420	2420	2420	2420	0
239	20241112	171700	195750115	2420	2420	2420	2420	0
240	20241112	171600	195750115	2420	2420	2420	2420	0
241	20241112	171500	195750115	2420	2420	2420	2420	0
242	20241112	171400	195750115	2420	2420	2420	2420	469
243	20241112	171300	195750115	2420	2420	2420	2420	0
244	20241112	171200	195750115	2420	2420	2420	2420	0
245	20241112	171100	195750115	2420	2420	2420	2420	0
246	20241112	171000	195750115	2420	2420	2420	2420	0
247	20241112	170900	195750115	2420	2420	2420	2420	0
248	20241112	170800	195750115	2420	2420	2420	2420	0
249	20241112	170700	195750115	2420	2420	2420	2420	0
250	20241112	170600	195750115	2420	2420	2420	2420	0
251	20241112	170500	195750115	2420	2420	2420	2420	0
252	20241112	170400	195750115	2420	2420	2420	2420	0
253	20241112	170300	195750115	2420	2420	2420	2420	0
254	20241112	170200	195750115	2420	2420	2420	2420	0
255	20241112	170100	195750115	2420	2420	2420	2420	0
256	20241112	170000	195750115	2420	2420	2420	2420	0
257	20241112	165900	195750115	2420	2420	2420	2420	0
258	20241112	165800	195750115	2420	2420	2420	2420	0
259	20241112	165700	195750115	2420	2420	2420	2420	0
260	20241112	165600	195750115	2420	2420	2420	2420	0
261	20241112	165500	195750115	2420	2420	2420	2420	0
262	20241112	165400	195750115	2420	2420	2420	2420	0
263	20241112	165300	195750115	2420	2420	2420	2420	0
264	20241112	165200	195750115	2420	2420	2420	2420	0
265	20241112	165100	195750115	2420	2420	2420	2420	0
266	20241112	165000	195750115	2420	2420	2420	2420	0
267	20241112	164900	195750115	2420	2420	2420	2420	0
268	20241112	164800	195750115	2420	2420	2420	2420	0
269	20241112	164700	195750115	2420	2420	2420	2420	0
270	20241112	164600	195750115	2420	2420	2420	2420	0
271	20241112	164500	195750115	2420	2420	2420	2420	0
272	20241112	164400	195750115	2420	2420	2420	2420	469
273	20241112	164300	195750115	2420	2420	2420	2420	0
274	20241112	164200	195750115	2420	2420	2420	2420	0
275	20241112	164100	195750115	2420	2420	2420	2420	0
276	20241112	164000	195750115	2420	2420	2420	2420	0
277	20241112	163900	195750115	2420	2420	2420	2420	0
278	20241112	163800	195750115	2420	2420	2420	2420	0
279	20241112	163700	195750115	2420	2420	2420	2420	0
280	20241112	163600	195750115	2420	2420	2420	2420	0
281	20241112	163500	195750115	2420	2420	2420	2420	0
282	20241112	163400	195750115	2420	2420	2420	2420	0
283	20241112	163300	195750115	2420	2420	2420	2420	0
284	20241112	163200	195750115	2420	2420	2420	2420	0
285	20241112	163100	195750115	2420	2420	2420	2420	0
286	20241112	163000	195750115	2420	2420	2420	2420	0
287	20241112	162900	195750115	2420	2420	2420	2420	0
288	20241112	162800	195750115	2420	2420	2420	2420	0
289	20241112	162700	195750115	2420	2420	2420	2420	0
290	20241112	162600	195750115	2420	2420	2420	2420	0
291	20241112	162500	195750115	2420	2420	2420	2420	0
292	20241112	162400	195750115	2420	2420	2420	2420	0
293	20241112	162300	195750115	2420	2420	2420	2420	0
294	20241112	162200	195750115	2420	2420	2420	2420	0
295	20241112	162100	195750115	2420	2420	2420	2420	0
296	20241112	162000	195750115	2420	2420	2420	2420	0
297	20241112	161900	195750115	2420	2420	2420	2420	0
298	20241112	161800	195750115	2420	2420	2420	2420	0
299	20241112	161700	195750115	2420	2420	2420	2420	0
300	20241112	161600	195750115	2420	2420	2420	2420	0
301	20241112	161500	195750115	2420	2420	2420	2420	0
302	20241112	161400	195750115	2420	2420	2420	2420	469
303	20241112	161300	195750115	2420	2420	2420	2420	0
304	20241112	161200	195750115	2420	2420	2420	2420	0
305	20241112	161100	195750115	2420	2420	2420	2420	0
306	20241112	161000	195750115	2420	2420	2420	2420	0
307	20241112	160900	195750115	2420	2420	2420	2420	0
308	20241112	160800	195750115	2420	2420	2420	2420	0
309	20241112	160700	195750115	2420	2420	2420	2420	0
310	20241112	160600	195750115	2420	2420	2420	2420	0
311	20241112	160500	195750115	2420	2420	2420	2420	0
312	20241112	160400	195750115	2420	2420	2420	2420	0
313	20241112	160300	195750115	2420	2420	2420	2420	0
314	20241112	160200	195750115	2420	2420	2420	2420	0
315	20241112	160100	195750115	2420	2420	2420	2420	0
316	20241112	160000	195750115	2420	2420	2420	2420	0
317	20241112	155900	195750115	2420	2420	2420	2420	0
318	20241112	155800	195750115	2420	2420	2420	2420	0
319	20241112	155700	195750115	2420	2420	2420	2420	0
320	20241112	155600	195750115	2420	2420	2420	2420	0
321	20241112	155500	195750115	2420	2420	2420	2420	0
322	20241112	155400	195750115	2420	2420	2420	2420	0
323	20241112	155300	195750115	2420	2420	2420	2420	0
324	20241112	155200	195750115	2420	2420	2420	2420	0
325	20241112	155100	195750115	2420	2420	2420	2420	0
326	20241112	155000	195750115	2420	2420	2420	2420	0
327	20241112	154900	195750115	2420	2420	2420	2420	0
328	20241112	154800	195750115	2420	2420	2420	2420	0
329	20241112	154700	195750115	2420	2420	2420	2420	0
330	20241112	154600	195750115	2420	2420	2420	2420	0
331	20241112	154500	195750115	2420	2420	2420	2420	0
332	20241112	154400	195750115	2420	2420	2420	2420	469
333	20241112	154300	195750115	2420	2420	2420	2420	0
334	20241112	154200	195750115	2420	2420	2420	2420	0
335	20241112	154100	195750115	2420	2420	2420	2420	0
336	20241112	154000	195750115	2420	2420	2420	2420	0
337	20241112	153900	195750115	2420	2420	2420	2420	0
338	20241112	153800	195750115	2420	2420	2420	2420	0
339	20241112	153700	195750115	2420	2420	2420	2420	0
340	20241112	153600	195750115	2420	2420	2420	2420	0
341	20241112	153500	195750115	2420	2420	2420	2420	0
342	20241112	153400	195750115	2420	2420	2420	2420	0
343	20241112	153300	195750115	2420	2420	2420	2420	0
344	20241112	153200	195750115	2420	2420	2420	2420	0
345	20241112	153100	195750115	2420	2420	2420	2420	0
346	20241112	153000	195750115	2420	2420	2420	2420	469
347	20241112	152900	194615135	2420	2420	2420	2420	0
348	20241112	152800	194615135	2420	2420	2420	2420	0
349	20241112	152700	194615135	2420	2420	2420	2420	0
350	20241112	152600	194615135	2420	2420	2420	2420	0
351	20241112	152500	194615135	2420	2420	2420	2420	0
352	20241112	152400	194615135	2420	2420	2420	2420	0
353	20241112	152300	194615135	2420	2420	2420	2420	0
354	20241112	152200	194615135	2420	2420	2420	2420	0
355	20241112	152100	194615135	2420	2420	2420	2420	0
356	20241112	152000	194615135	2420	2420	2420	2420	0
357	20241112	151900	194615135	2420	2410	2420	2410	118
358	20241112	151800	194330375	2410	2410	2410	2410	0
359	20241112	151700	194330375	2410	2410	2410	2410	0
360	20241112	151600	194330375	2410	2420	2420	2410	1103
361	20241112	151500	191672135	2420	2420	2420	2420	0
362	20241112	151400	191672135	2420	2420	2420	2410	67
363	20241112	151300	191510565	2415	2410	2415	2410	2881
364	20241112	151200	184553415	2410	2410	2410	2410	0
365	20241112	151100	184553415	2410	2410	2410	2410	0
366	20241112	151000	184553415	2410	2405	2410	2405	2814
367	20241112	150900	177774465	2405	2405	2405	2405	508
368	20241112	150800	176552725	2410	2410	2410	2410	2
369	20241112	150700	176547905	2410	2405	2410	2405	304
370	20241112	150600	175815660	2410	2400	2410	2400	670
371	20241112	150500	174207610	2410	2400	2410	2400	868
372	20241112	150400	172122835	2400	2400	2400	2400	0
373	20241112	150300	172122835	2400	2390	2400	2390	25
374	20241112	150200	172063035	2390	2390	2390	2390	19
375	20241112	150100	172017625	2390	2390	2390	2390	50
376	20241112	150000	171898125	2390	2390	2390	2390	50
377	20241112	145900	171778625	2390	2390	2390	2390	1000
378	20241112	145800	169388625	2400	2400	2400	2400	0
379	20241112	145700	169388625	2400	2395	2400	2395	302
380	20241112	145600	168663830	2395	2395	2395	2395	3
381	20241112	145500	168656645	2395	2395	2395	2395	400
382	20241112	145400	167698645	2395	2395	2395	2395	0
383	20241112	145300	167698645	2395	2395	2395	2395	12
384	20241112	145200	167669905	2395	2395	2395	2395	0
385	20241112	145100	167669905	2395	2395	2395	2395	111
386	20241112	145000	167404060	2395	2395	2395	2395	745
387	20241112	144900	165619785	2400	2400	2400	2400	0
388	20241112	144800	165619785	2400	2400	2400	2400	0
389	20241112	144700	165619785	2400	2400	2400	2400	0
390	20241112	144600	165619785	2400	2400	2400	2400	0
391	20241112	144500	165619785	2400	2400	2400	2400	0
392	20241112	144400	165619785	2400	2400	2400	2400	1151
393	20241112	144300	162857385	2400	2400	2400	2400	1000
394	20241112	144200	160457385	2400	2400	2400	2400	15
395	20241112	144100	160421385	2400	2400	2400	2400	0
396	20241112	144000	160421385	2400	2405	2405	2400	992
397	20241112	143900	158040085	2400	2400	2400	2400	0
398	20241112	143800	158040085	2400	2400	2400	2400	422
399	20241112	143700	157027285	2405	2405	2405	2405	1905
400	20241112	143600	152445760	2410	2410	2410	2410	0
401	20241112	143500	152445760	2410	2410	2410	2410	100
402	20241112	143400	152204760	2405	2405	2405	2405	0
403	20241112	143300	152204760	2405	2405	2405	2405	10
404	20241112	143200	152180710	2405	2405	2405	2405	0
405	20241112	143100	152180710	2405	2405	2405	2405	0
406	20241112	143000	152180710	2405	2405	2405	2405	330
407	20241112	142900	151387060	2405	2405	2405	2405	816
408	20241112	142800	149424580	2405	2405	2405	2405	649
409	20241112	142700	147863735	2405	2405	2405	2405	0
410	20241112	142600	147863735	2405	2405	2405	2405	97
411	20241112	142500	147630450	2410	2410	2410	2410	41
412	20241112	142400	147531640	2410	2410	2410	2410	136
413	20241112	142300	147203880	2410	2410	2410	2410	0
414	20241112	142200	147203880	2410	2410	2410	2410	598
415	20241112	142100	145762700	2405	2405	2405	2405	0
416	20241112	142000	145762700	2405	2405	2405	2405	0
417	20241112	141900	145762700	2405	2405	2405	2405	100
418	20241112	141800	145522200	2410	2410	2410	2410	0
419	20241112	141700	145522200	2410	2410	2410	2410	0
420	20241112	141600	145522200	2410	2410	2410	2410	0
421	20241112	141500	145522200	2410	2410	2410	2410	1
422	20241112	141400	145519790	2415	2415	2415	2415	44
423	20241112	141300	145413530	2410	2410	2410	2410	0
424	20241112	141200	145413530	2410	2410	2410	2410	0
425	20241112	141100	145413530	2410	2410	2410	2410	183
426	20241112	141000	144972500	2410	2410	2410	2410	0
427	20241112	140900	144972500	2410	2410	2410	2410	0
428	20241112	140800	144972500	2410	2410	2410	2410	0
429	20241112	140700	144972500	2410	2410	2410	2410	0
430	20241112	140600	144972500	2410	2410	2410	2410	17
431	20241112	140500	144931530	2410	2410	2410	2410	0
432	20241112	140400	144931530	2410	2410	2410	2410	1
433	20241112	140300	144929120	2405	2405	2405	2405	0
434	20241112	140200	144929120	2405	2405	2405	2405	0
435	20241112	140100	144929120	2405	2405	2405	2405	420
436	20241112	140000	143919020	2405	2405	2405	2405	0
437	20241112	135900	143919020	2405	2405	2405	2405	0
438	20241112	135800	143919020	2405	2405	2405	2405	322
439	20241112	135700	143144610	2405	2405	2405	2405	0
440	20241112	135600	143144610	2405	2405	2405	2405	0
441	20241112	135500	143144610	2405	2410	2410	2405	157
442	20241112	135400	142766950	2420	2420	2420	2420	0
443	20241112	135300	142766950	2420	2420	2420	2420	0
444	20241112	135200	142766950	2420	2420	2420	2420	1
445	20241112	135100	142764530	2410	2410	2410	2410	0
446	20241112	135000	142764530	2410	2410	2410	2410	0
447	20241112	134900	142764530	2410	2410	2410	2410	0
448	20241112	134800	142764530	2410	2410	2410	2410	0
449	20241112	134700	142764530	2410	2410	2410	2410	0
450	20241112	134600	142764530	2410	2410	2410	2410	0
451	20241112	134500	142764530	2410	2410	2410	2410	0
452	20241112	134400	142764530	2410	2410	2410	2410	201
453	20241112	134300	142280120	2410	2410	2410	2410	374
454	20241112	134200	141378780	2410	2410	2410	2410	0
455	20241112	134100	141378780	2410	2410	2410	2410	46
456	20241112	134000	141267920	2410	2410	2410	2410	0
457	20241112	133900	141267920	2410	2410	2410	2410	60
458	20241112	133800	141123320	2415	2415	2415	2415	0
459	20241112	133700	141123320	2415	2415	2415	2415	0
460	20241112	133600	141123320	2415	2415	2415	2415	200
461	20241112	133500	140640320	2415	2415	2415	2415	0
462	20241112	133400	140640320	2415	2415	2415	2415	0
463	20241112	133300	140640320	2415	2415	2415	2415	0
464	20241112	133200	140640320	2415	2415	2415	2415	30
465	20241112	133100	140567870	2410	2410	2410	2410	0
466	20241112	133000	140567870	2410	2410	2410	2410	0
467	20241112	132900	140567870	2410	2410	2410	2410	14
468	20241112	132800	140534130	2405	2405	2405	2405	276
469	20241112	132700	139870350	2410	2410	2410	2410	3128
470	20241112	132600	132331870	2410	2410	2410	2410	3
471	20241112	132500	132324640	2415	2415	2415	2415	30
472	20241112	132400	132252190	2415	2415	2415	2415	0
473	20241112	132300	132252190	2415	2415	2415	2415	9
474	20241112	132200	132230455	2415	2415	2415	2415	0
475	20241112	132100	132230455	2415	2415	2415	2415	3
476	20241112	132000	132223210	2420	2420	2420	2420	0
477	20241112	131900	132223210	2420	2420	2420	2420	0
478	20241112	131800	132223210	2420	2420	2420	2420	41
479	20241112	131700	132123990	2415	2415	2415	2415	0
480	20241112	131600	132123990	2415	2415	2415	2415	0
481	20241112	131500	132123990	2415	2415	2415	2415	0
482	20241112	131400	132123990	2415	2415	2415	2415	0
483	20241112	131300	132123990	2415	2415	2415	2415	0
484	20241112	131200	132123990	2415	2415	2415	2415	0
485	20241112	131100	132123990	2415	2415	2415	2415	1
486	20241112	131000	132121575	2425	2425	2425	2425	0
487	20241112	130900	132121575	2425	2425	2425	2425	0
488	20241112	130800	132121575	2425	2425	2425	2425	0
489	20241112	130700	132121575	2425	2425	2425	2425	3
490	20241112	130600	132114300	2420	2420	2420	2420	10
491	20241112	130500	132090100	2430	2430	2430	2430	0
492	20241112	130400	132090100	2430	2430	2430	2430	0
493	20241112	130300	132090100	2430	2430	2430	2430	0
494	20241112	130200	132090100	2430	2430	2430	2430	0
495	20241112	130100	132090100	2430	2430	2430	2430	0
496	20241112	130000	132090100	2430	2430	2430	2430	0
497	20241112	125900	132090100	2430	2430	2430	2430	0
498	20241112	125800	132090100	2430	2430	2430	2430	0
499	20241112	125700	132090100	2430	2430	2430	2430	0
500	20241112	125600	132090100	2430	2430	2430	2430	0
501	20241112	125500	132090100	2430	2430	2430	2430	1
502	20241112	125400	132087670	2410	2410	2410	2410	0
503	20241112	125300	132087670	2410	2410	2410	2410	0
504	20241112	125200	132087670	2410	2410	2410	2410	0
505	20241112	125100	132087670	2410	2410	2410	2410	0
506	20241112	125000	132087670	2410	2410	2410	2410	0
507	20241112	124900	132087670	2410	2410	2410	2410	0
508	20241112	124800	132087670	2410	2410	2410	2410	0
509	20241112	124700	132087670	2410	2410	2410	2410	2914
510	20241112	124600	125064930	2415	2415	2415	2415	100
511	20241112	124500	124823430	2410	2410	2410	2410	0
512	20241112	124400	124823430	2410	2410	2410	2410	0
513	20241112	124300	124823430	2410	2410	2410	2410	45
514	20241112	124200	124714980	2410	2410	2410	2410	0
515	20241112	124100	124714980	2410	2410	2410	2410	1
516	20241112	124000	124712570	2415	2415	2415	2415	0
517	20241112	123900	124712570	2415	2415	2415	2415	5
518	20241112	123800	124700495	2415	2415	2415	2415	0
519	20241112	123700	124700495	2415	2415	2415	2415	0
520	20241112	123600	124700495	2415	2415	2415	2415	300
521	20241112	123500	123975995	2415	2420	2420	2415	500
522	20241112	123400	122768490	2415	2415	2415	2415	0
523	20241112	123300	122768490	2415	2415	2415	2415	0
524	20241112	123200	122768490	2415	2415	2415	2415	0
525	20241112	123100	122768490	2415	2415	2415	2415	0
526	20241112	123000	122768490	2415	2415	2415	2415	0
527	20241112	122900	122768490	2415	2415	2415	2415	18
528	20241112	122800	122725020	2415	2415	2415	2415	0
529	20241112	122700	122725020	2415	2415	2415	2415	0
530	20241112	122600	122725020	2415	2415	2415	2415	0
531	20241112	122500	122725020	2415	2415	2415	2415	0
532	20241112	122400	122725020	2415	2415	2415	2415	0
533	20241112	122300	122725020	2415	2415	2415	2415	0
534	20241112	122200	122725020	2415	2415	2415	2415	0
535	20241112	122100	122725020	2415	2415	2415	2415	0
536	20241112	122000	122725020	2415	2420	2420	2415	278
537	20241112	121900	122053510	2420	2420	2420	2420	0
538	20241112	121800	122053510	2420	2420	2420	2420	659
539	20241112	121700	120458730	2425	2425	2425	2425	400
540	20241112	121600	119488730	2425	2425	2425	2425	0
541	20241112	121500	119488730	2425	2425	2425	2425	1306
542	20241112	121400	116321680	2430	2430	2430	2430	10
543	20241112	121300	116297380	2430	2430	2430	2430	0
544	20241112	121200	116297380	2430	2430	2430	2430	0
545	20241112	121100	116297380	2430	2430	2430	2430	0
546	20241112	121000	116297380	2430	2430	2430	2430	500
547	20241112	120900	115082380	2430	2430	2430	2430	1
548	20241112	120800	115079950	2430	2430	2430	2430	0
549	20241112	120700	115079950	2430	2430	2430	2430	1
550	20241112	120600	115077520	2430	2430	2430	2430	0
551	20241112	120500	115077520	2430	2430	2430	2430	0
552	20241112	120400	115077520	2430	2430	2430	2430	0
553	20241112	120300	115077520	2430	2430	2430	2430	500
554	20241112	120200	113862520	2430	2430	2430	2430	200
555	20241112	120100	113376520	2440	2440	2440	2440	0
556	20241112	120000	113376520	2440	2440	2440	2440	800
557	20241112	115900	111424520	2430	2430	2430	2430	1387
558	20241112	115800	108054110	2440	2440	2440	2440	0
559	20241112	115700	108054110	2440	2440	2440	2440	37
560	20241112	115600	107963830	2430	2430	2430	2430	350
561	20241112	115500	107113330	2430	2430	2430	2430	0
562	20241112	115400	107113330	2430	2430	2430	2430	0
563	20241112	115300	107113330	2430	2430	2430	2430	10
564	20241112	115200	107089030	2430	2430	2430	2430	0
565	20241112	115100	107089030	2430	2430	2430	2430	50
566	20241112	115000	106967530	2430	2430	2430	2430	0
567	20241112	114900	106967530	2430	2430	2430	2430	60
568	20241112	114800	106821730	2430	2430	2430	2430	0
569	20241112	114700	106821730	2430	2430	2430	2430	0
570	20241112	114600	106821730	2430	2430	2430	2430	77
571	20241112	114500	106634620	2430	2430	2430	2430	0
572	20241112	114400	106634620	2430	2430	2430	2430	0
573	20241112	114300	106634620	2430	2430	2430	2430	50
574	20241112	114200	106513120	2430	2430	2430	2430	474
575	20241112	114100	105361300	2430	2430	2430	2430	0
576	20241112	114000	105361300	2430	2430	2430	2430	0
577	20241112	113900	105361300	2430	2430	2430	2430	0
578	20241112	113800	105361300	2430	2430	2430	2430	883
579	20241112	113700	103215610	2435	2435	2435	2435	257
580	20241112	113600	102589815	2430	2430	2430	2430	0
581	20241112	113500	102589815	2430	2430	2430	2430	0
582	20241112	113400	102589815	2430	2430	2430	2430	85
583	20241112	113300	102383265	2430	2430	2430	2430	0
584	20241112	113200	102383265	2430	2430	2430	2430	10
585	20241112	113100	102358965	2430	2430	2430	2430	0
586	20241112	113000	102358965	2430	2430	2430	2430	500
587	20241112	112900	101143965	2435	2435	2435	2435	0
588	20241112	112800	101143965	2435	2435	2435	2435	5
589	20241112	112700	101131790	2435	2435	2435	2435	0
590	20241112	112600	101131790	2435	2435	2435	2435	0
591	20241112	112500	101131790	2435	2435	2435	2435	44
592	20241112	112400	101024650	2435	2435	2435	2435	207
593	20241112	112300	100520605	2435	2435	2435	2435	0
594	20241112	112200	100520605	2435	2435	2435	2435	0
595	20241112	112100	100520605	2435	2435	2435	2435	11
596	20241112	112000	100493820	2435	2435	2435	2435	0
597	20241112	111900	100493820	2435	2435	2435	2435	0
598	20241112	111800	100493820	2435	2435	2435	2435	0
599	20241112	111700	100493820	2435	2435	2435	2435	786
600	20241112	111600	98579910	2440	2440	2440	2440	0
601	20241112	111500	98579910	2440	2440	2440	2440	12
602	20241112	111400	98550630	2440	2440	2440	2440	438
603	20241112	111300	97481910	2440	2440	2440	2440	40
604	20241112	111200	97384310	2440	2450	2450	2440	115
605	20241112	111100	97103660	2450	2450	2450	2450	0
606	20241112	111000	97103660	2450	2450	2450	2450	5
607	20241112	110900	97091410	2450	2450	2450	2450	150
608	20241112	110800	96723910	2450	2450	2450	2450	0
609	20241112	110700	96723910	2450	2450	2450	2450	0
610	20241112	110600	96723910	2450	2450	2450	2450	0
611	20241112	110500	96723910	2450	2450	2450	2450	0
612	20241112	110400	96723910	2450	2450	2450	2450	100
613	20241112	110300	96478910	2440	2440	2440	2440	1
614	20241112	110200	96476470	2435	2435	2435	2435	0
615	20241112	110100	96476470	2435	2435	2435	2435	328
616	20241112	110000	95677790	2435	2435	2435	2435	12
617	20241112	105900	95648570	2435	2435	2435	2435	0
618	20241112	105800	95648570	2435	2435	2435	2435	0
619	20241112	105700	95648570	2435	2435	2435	2435	0
620	20241112	105600	95648570	2435	2435	2435	2435	0
621	20241112	105500	95648570	2435	2435	2435	2435	0
622	20241112	105400	95648570	2435	2430	2435	2430	312
623	20241112	105300	94890405	2430	2430	2430	2430	0
624	20241112	105200	94890405	2430	2430	2430	2430	0
625	20241112	105100	94890405	2430	2430	2430	2430	190
626	20241112	105000	94428705	2430	2430	2430	2430	36
627	20241112	104900	94341225	2430	2430	2430	2430	102
628	20241112	104800	94093365	2425	2425	2425	2425	18
629	20241112	104700	94049715	2425	2425	2425	2425	0
630	20241112	104600	94049715	2425	2425	2425	2425	150
631	20241112	104500	93685965	2420	2420	2420	2420	0
632	20241112	104400	93685965	2420	2420	2420	2420	0
633	20241112	104300	93685965	2420	2420	2420	2420	0
634	20241112	104200	93685965	2420	2420	2420	2420	0
635	20241112	104100	93685965	2420	2420	2420	2420	0
636	20241112	104000	93685965	2420	2420	2420	2420	50
637	20241112	103900	93564965	2420	2420	2420	2420	0
638	20241112	103800	93564965	2420	2425	2425	2420	3
639	20241112	103700	93557695	2425	2425	2425	2425	5
640	20241112	103600	93545570	2425	2425	2425	2425	0
641	20241112	103500	93545570	2425	2425	2425	2425	0
642	20241112	103400	93545570	2425	2425	2425	2425	0
643	20241112	103300	93545570	2425	2425	2425	2425	0
644	20241112	103200	93545570	2425	2425	2425	2425	42
645	20241112	103100	93443720	2425	2425	2425	2425	0
646	20241112	103000	93443720	2425	2425	2425	2425	0
647	20241112	102900	93443720	2425	2425	2425	2425	0
648	20241112	102800	93443720	2425	2425	2425	2425	0
649	20241112	102700	93443720	2425	2410	2425	2405	77
650	20241112	102600	93258080	2410	2410	2410	2410	0
651	20241112	102500	93258080	2410	2410	2410	2410	0
652	20241112	102400	93258080	2410	2410	2410	2410	0
653	20241112	102300	93258080	2410	2410	2410	2410	237
654	20241112	102200	92686910	2410	2410	2410	2410	0
655	20241112	102100	92686910	2410	2410	2410	2410	0
656	20241112	102000	92686910	2410	2410	2410	2410	304
657	20241112	101900	91954270	2410	2410	2410	2410	0
658	20241112	101800	91954270	2410	2410	2410	2410	40
659	20241112	101700	91857870	2410	2410	2410	2410	0
660	20241112	101600	91857870	2410	2410	2410	2410	0
661	20241112	101500	91857870	2410	2410	2410	2410	435
662	20241112	101400	90809520	2405	2405	2405	2405	1
663	20241112	101300	90807115	2410	2410	2410	2410	691
664	20241112	101200	89141805	2410	2410	2410	2410	18
665	20241112	101100	89098425	2410	2410	2410	2410	0
666	20241112	101000	89098425	2410	2410	2410	2410	0
667	20241112	100900	89098425	2410	2410	2410	2410	0
668	20241112	100800	89098425	2410	2410	2410	2410	192
669	20241112	100700	88635705	2415	2415	2415	2415	1
670	20241112	100600	88633290	2415	2415	2415	2415	7
671	20241112	100500	88616385	2415	2415	2415	2415	0
672	20241112	100400	88616385	2415	2415	2415	2415	25
673	20241112	100300	88556010	2415	2415	2415	2415	12
674	20241112	100200	88527030	2415	2415	2415	2415	3
675	20241112	100100	88519785	2415	2415	2415	2415	0
676	20241112	100000	88519785	2415	2415	2415	2415	912
677	20241112	095900	86317305	2405	2405	2405	2405	1
678	20241112	095800	86314900	2400	2415	2415	2400	470
679	20241112	095700	85183900	2400	2400	2400	2400	5
680	20241112	095600	85171900	2400	2400	2400	2400	0
681	20241112	095500	85171900	2400	2400	2400	2400	874
682	20241112	095400	83074300	2400	2400	2400	2400	15
683	20241112	095300	83038300	2400	2400	2400	2400	100
684	20241112	095200	82798300	2400	2400	2400	2400	325
685	20241112	095100	82018300	2415	2415	2415	2415	227
686	20241112	095000	81470095	2405	2405	2405	2405	69
687	20241112	094900	81304150	2405	2425	2425	2405	363
688	20241112	094800	80424495	2425	2425	2425	2425	0
689	20241112	094700	80424495	2425	2425	2425	2425	0
690	20241112	094600	80424495	2425	2415	2425	2395	2801
691	20241112	094500	73702225	2415	2410	2415	2410	302
692	20241112	094400	72973625	2410	2415	2415	2410	343
693	20241112	094300	72146280	2415	2415	2415	2415	231
694	20241112	094200	71588415	2415	2415	2415	2415	149
695	20241112	094100	71228580	2415	2415	2415	2415	3
696	20241112	094000	71221335	2410	2410	2410	2410	1
697	20241112	093900	71218925	2410	2410	2410	2410	52
698	20241112	093800	71093605	2410	2410	2410	2405	162
699	20241112	093700	70703190	2410	2410	2410	2410	0
700	20241112	093600	70703190	2410	2415	2415	2410	290
701	20241112	093500	70004235	2410	2410	2410	2410	26
702	20241112	093400	69941575	2415	2415	2415	2415	450
703	20241112	093300	68854825	2420	2415	2420	2415	89
704	20241112	093200	68639640	2415	2410	2415	2410	433
705	20241112	093100	67594860	2410	2420	2420	2405	3816
706	20241112	093000	58385205	2425	2425	2425	2425	450
707	20241112	092900	57293955	2425	2415	2425	2415	104
708	20241112	092800	57042755	2425	2420	2430	2420	665
709	20241112	092700	55433215	2420	2420	2420	2420	24
710	20241112	092600	55375135	2415	2420	2420	2415	6
711	20241112	092500	55360625	2420	2425	2425	2410	6247
712	20241112	092400	40279685	2420	2430	2430	2420	330
713	20241112	092300	39479620	2430	2430	2430	2430	21
714	20241112	092200	39428590	2430	2430	2430	2425	3279
715	20241112	092100	31469235	2435	2435	2435	2435	1365
716	20241112	092000	28145460	2440	2440	2440	2440	524
717	20241112	091900	26866900	2445	2445	2450	2440	546
718	20241112	091800	25533270	2450	2455	2455	2450	1180
719	20241112	091700	22642220	2455	2450	2455	2450	302
720	20241112	091600	21902315	2450	2450	2450	2450	2491
721	20241112	091500	15799365	2450	2455	2455	2450	782
722	20241112	091400	13883215	2450	2460	2460	2450	766
723	20241112	091300	12000720	2460	2465	2465	2460	390
724	20241112	091200	11040170	2465	2465	2465	2460	577
725	20241112	091100	9617870	2460	2465	2465	2460	88
726	20241112	091000	9401140	2460	2465	2465	2460	66
727	20241112	090900	9238630	2465	2465	2465	2465	13
728	20241112	090800	9206585	2475	2475	2475	2475	35
729	20241112	090700	9119960	2475	2480	2480	2455	633
730	20241112	090600	7555135	2485	2490	2490	2485	723
731	20241112	090500	5757360	2495	2500	2500	2495	183
732	20241112	090400	5300760	2495	2525	2525	2495	1764
733	20241112	090300	891800	2525	2525	2525	2525	0
734	20241112	090200	891800	2525	2525	2525	2525	0
735	20241112	090100	891800	2525	2525	2525	2525	0
736	20241112	090000	891800	2525	2505	2525	2505	356