KissMeData/066590/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194200	567481620	2995	2995	2995	2995	3777
3	20241112	194100	567481620	2995	2995	2995	2995	0
4	20241112	194000	567481620	2995	2995	2995	2995	0
5	20241112	193900	567481620	2995	2995	2995	2995	0
6	20241112	193800	567481620	2995	2995	2995	2995	0
7	20241112	193700	567481620	2995	2995	2995	2995	0
8	20241112	193600	567481620	2995	2995	2995	2995	0
9	20241112	193500	567481620	2995	2995	2995	2995	0
10	20241112	193400	567481620	2995	2995	2995	2995	0
11	20241112	193300	567481620	2995	2995	2995	2995	0
12	20241112	193200	567481620	2995	2995	2995	2995	0
13	20241112	193100	567481620	2995	2995	2995	2995	0
14	20241112	193000	567481620	2995	2995	2995	2995	0
15	20241112	192900	567481620	2995	2995	2995	2995	0
16	20241112	192800	567481620	2995	2995	2995	2995	0
17	20241112	192700	567481620	2995	2995	2995	2995	0
18	20241112	192600	567481620	2995	2995	2995	2995	0
19	20241112	192500	567481620	2995	2995	2995	2995	0
20	20241112	192400	567481620	2995	2995	2995	2995	0
21	20241112	192300	567481620	2995	2995	2995	2995	0
22	20241112	192200	567481620	2995	2995	2995	2995	0
23	20241112	192100	567481620	2995	2995	2995	2995	0
24	20241112	192000	567481620	2995	2995	2995	2995	0
25	20241112	191900	567481620	2995	2995	2995	2995	0
26	20241112	191800	567481620	2995	2995	2995	2995	0
27	20241112	191700	567481620	2995	2995	2995	2995	0
28	20241112	191600	567481620	2995	2995	2995	2995	0
29	20241112	191500	567481620	2995	2995	2995	2995	0
30	20241112	191400	567481620	2995	2995	2995	2995	0
31	20241112	191300	567481620	2995	2995	2995	2995	0
32	20241112	191200	567481620	2995	2995	2995	2995	3777
33	20241112	191100	567481620	2995	2995	2995	2995	0
34	20241112	191000	567481620	2995	2995	2995	2995	0
35	20241112	190900	567481620	2995	2995	2995	2995	0
36	20241112	190800	567481620	2995	2995	2995	2995	0
37	20241112	190700	567481620	2995	2995	2995	2995	0
38	20241112	190600	567481620	2995	2995	2995	2995	0
39	20241112	190500	567481620	2995	2995	2995	2995	0
40	20241112	190400	567481620	2995	2995	2995	2995	0
41	20241112	190300	567481620	2995	2995	2995	2995	0
42	20241112	190200	567481620	2995	2995	2995	2995	0
43	20241112	190100	567481620	2995	2995	2995	2995	0
44	20241112	190000	567481620	2995	2995	2995	2995	0
45	20241112	185900	567481620	2995	2995	2995	2995	0
46	20241112	185800	567481620	2995	2995	2995	2995	0
47	20241112	185700	567481620	2995	2995	2995	2995	0
48	20241112	185600	567481620	2995	2995	2995	2995	0
49	20241112	185500	567481620	2995	2995	2995	2995	0
50	20241112	185400	567481620	2995	2995	2995	2995	0
51	20241112	185300	567481620	2995	2995	2995	2995	0
52	20241112	185200	567481620	2995	2995	2995	2995	0
53	20241112	185100	567481620	2995	2995	2995	2995	0
54	20241112	185000	567481620	2995	2995	2995	2995	0
55	20241112	184900	567481620	2995	2995	2995	2995	0
56	20241112	184800	567481620	2995	2995	2995	2995	0
57	20241112	184700	567481620	2995	2995	2995	2995	0
58	20241112	184600	567481620	2995	2995	2995	2995	0
59	20241112	184500	567481620	2995	2995	2995	2995	0
60	20241112	184400	567481620	2995	2995	2995	2995	0
61	20241112	184300	567481620	2995	2995	2995	2995	0
62	20241112	184200	567481620	2995	2995	2995	2995	3777
63	20241112	184100	567481620	2995	2995	2995	2995	0
64	20241112	184000	567481620	2995	2995	2995	2995	0
65	20241112	183900	567481620	2995	2995	2995	2995	0
66	20241112	183800	567481620	2995	2995	2995	2995	0
67	20241112	183700	567481620	2995	2995	2995	2995	0
68	20241112	183600	567481620	2995	2995	2995	2995	0
69	20241112	183500	567481620	2995	2995	2995	2995	0
70	20241112	183400	567481620	2995	2995	2995	2995	0
71	20241112	183300	567481620	2995	2995	2995	2995	0
72	20241112	183200	567481620	2995	2995	2995	2995	0
73	20241112	183100	567481620	2995	2995	2995	2995	0
74	20241112	183000	567481620	2995	2995	2995	2995	0
75	20241112	182900	567481620	2995	2995	2995	2995	0
76	20241112	182800	567481620	2995	2995	2995	2995	0
77	20241112	182700	567481620	2995	2995	2995	2995	0
78	20241112	182600	567481620	2995	2995	2995	2995	0
79	20241112	182500	567481620	2995	2995	2995	2995	0
80	20241112	182400	567481620	2995	2995	2995	2995	0
81	20241112	182300	567481620	2995	2995	2995	2995	0
82	20241112	182200	567481620	2995	2995	2995	2995	0
83	20241112	182100	567481620	2995	2995	2995	2995	0
84	20241112	182000	567481620	2995	2995	2995	2995	0
85	20241112	181900	567481620	2995	2995	2995	2995	0
86	20241112	181800	567481620	2995	2995	2995	2995	0
87	20241112	181700	567481620	2995	2995	2995	2995	0
88	20241112	181600	567481620	2995	2995	2995	2995	0
89	20241112	181500	567481620	2995	2995	2995	2995	0
90	20241112	181400	567481620	2995	2995	2995	2995	0
91	20241112	181300	567481620	2995	2995	2995	2995	0
92	20241112	181200	567481620	2995	2995	2995	2995	3777
93	20241112	181100	567481620	2995	2995	2995	2995	0
94	20241112	181000	567481620	2995	2995	2995	2995	0
95	20241112	180900	567481620	2995	2995	2995	2995	0
96	20241112	180800	567481620	2995	2995	2995	2995	0
97	20241112	180700	567481620	2995	2995	2995	2995	0
98	20241112	180600	567481620	2995	2995	2995	2995	0
99	20241112	180500	567481620	2995	2995	2995	2995	0
100	20241112	180400	567481620	2995	2995	2995	2995	0
101	20241112	180300	567481620	2995	2995	2995	2995	0
102	20241112	180200	567481620	2995	2995	2995	2995	0
103	20241112	180100	567481620	2995	2995	2995	2995	0
104	20241112	180000	567481620	2995	2995	2995	2995	0
105	20241112	175900	567481620	2995	2995	2995	2995	0
106	20241112	175800	567481620	2995	2995	2995	2995	0
107	20241112	175700	567481620	2995	2995	2995	2995	0
108	20241112	175600	567481620	2995	2995	2995	2995	0
109	20241112	175500	567481620	2995	2995	2995	2995	0
110	20241112	175400	567481620	2995	2995	2995	2995	0
111	20241112	175300	567481620	2995	2995	2995	2995	0
112	20241112	175200	567481620	2995	2995	2995	2995	0
113	20241112	175100	567481620	2995	2995	2995	2995	0
114	20241112	175000	567481620	2995	2995	2995	2995	0
115	20241112	174900	567481620	2995	2995	2995	2995	0
116	20241112	174800	567481620	2995	2995	2995	2995	0
117	20241112	174700	567481620	2995	2995	2995	2995	0
118	20241112	174600	567481620	2995	2995	2995	2995	0
119	20241112	174500	567481620	2995	2995	2995	2995	0
120	20241112	174400	567481620	2995	2995	2995	2995	0
121	20241112	174300	567481620	2995	2995	2995	2995	0
122	20241112	174200	567481620	2995	2995	2995	2995	3777
123	20241112	174100	567481620	2995	2995	2995	2995	0
124	20241112	174000	567481620	2995	2995	2995	2995	0
125	20241112	173900	567481620	2995	2995	2995	2995	0
126	20241112	173800	567481620	2995	2995	2995	2995	0
127	20241112	173700	567481620	2995	2995	2995	2995	0
128	20241112	173600	567481620	2995	2995	2995	2995	0
129	20241112	173500	567481620	2995	2995	2995	2995	0
130	20241112	173400	567481620	2995	2995	2995	2995	0
131	20241112	173300	567481620	2995	2995	2995	2995	0
132	20241112	173200	567481620	2995	2995	2995	2995	0
133	20241112	173100	567481620	2995	2995	2995	2995	0
134	20241112	173000	567481620	2995	2995	2995	2995	0
135	20241112	172900	567481620	2995	2995	2995	2995	0
136	20241112	172800	567481620	2995	2995	2995	2995	0
137	20241112	172700	567481620	2995	2995	2995	2995	0
138	20241112	172600	567481620	2995	2995	2995	2995	0
139	20241112	172500	567481620	2995	2995	2995	2995	0
140	20241112	172400	567481620	2995	2995	2995	2995	0
141	20241112	172300	567481620	2995	2995	2995	2995	0
142	20241112	172200	567481620	2995	2995	2995	2995	0
143	20241112	172100	567481620	2995	2995	2995	2995	0
144	20241112	172000	567481620	2995	2995	2995	2995	0
145	20241112	171900	567481620	2995	2995	2995	2995	0
146	20241112	171800	567481620	2995	2995	2995	2995	0
147	20241112	171700	567481620	2995	2995	2995	2995	0
148	20241112	171600	567481620	2995	2995	2995	2995	0
149	20241112	171500	567481620	2995	2995	2995	2995	0
150	20241112	171400	567481620	2995	2995	2995	2995	0
151	20241112	171300	567481620	2995	2995	2995	2995	0
152	20241112	171200	567481620	2995	2995	2995	2995	3777
153	20241112	171100	567481620	2995	2995	2995	2995	0
154	20241112	171000	567481620	2995	2995	2995	2995	0
155	20241112	170900	567481620	2995	2995	2995	2995	0
156	20241112	170800	567481620	2995	2995	2995	2995	0
157	20241112	170700	567481620	2995	2995	2995	2995	0
158	20241112	170600	567481620	2995	2995	2995	2995	0
159	20241112	170500	567481620	2995	2995	2995	2995	0
160	20241112	170400	567481620	2995	2995	2995	2995	0
161	20241112	170300	567481620	2995	2995	2995	2995	0
162	20241112	170200	567481620	2995	2995	2995	2995	0
163	20241112	170100	567481620	2995	2995	2995	2995	0
164	20241112	170000	567481620	2995	2995	2995	2995	0
165	20241112	165900	567481620	2995	2995	2995	2995	0
166	20241112	165800	567481620	2995	2995	2995	2995	0
167	20241112	165700	567481620	2995	2995	2995	2995	0
168	20241112	165600	567481620	2995	2995	2995	2995	0
169	20241112	165500	567481620	2995	2995	2995	2995	0
170	20241112	165400	567481620	2995	2995	2995	2995	0
171	20241112	165300	567481620	2995	2995	2995	2995	0
172	20241112	165200	567481620	2995	2995	2995	2995	0
173	20241112	165100	567481620	2995	2995	2995	2995	0
174	20241112	165000	567481620	2995	2995	2995	2995	0
175	20241112	164900	567481620	2995	2995	2995	2995	0
176	20241112	164800	567481620	2995	2995	2995	2995	0
177	20241112	164700	567481620	2995	2995	2995	2995	0
178	20241112	164600	567481620	2995	2995	2995	2995	0
179	20241112	164500	567481620	2995	2995	2995	2995	0
180	20241112	164400	567481620	2995	2995	2995	2995	0
181	20241112	164300	567481620	2995	2995	2995	2995	0
182	20241112	164200	567481620	2995	2995	2995	2995	3777
183	20241112	164100	567481620	2995	2995	2995	2995	0
184	20241112	164000	567481620	2995	2995	2995	2995	0
185	20241112	163900	567481620	2995	2995	2995	2995	0
186	20241112	163800	567481620	2995	2995	2995	2995	0
187	20241112	163700	567481620	2995	2995	2995	2995	0
188	20241112	163600	567481620	2995	2995	2995	2995	0
189	20241112	163500	567481620	2995	2995	2995	2995	0
190	20241112	163400	567481620	2995	2995	2995	2995	0
191	20241112	163300	567481620	2995	2995	2995	2995	0
192	20241112	163200	567481620	2995	2995	2995	2995	0
193	20241112	163100	567481620	2995	2995	2995	2995	0
194	20241112	163000	567481620	2995	2995	2995	2995	0
195	20241112	162900	567481620	2995	2995	2995	2995	0
196	20241112	162800	567481620	2995	2995	2995	2995	0
197	20241112	162700	567481620	2995	2995	2995	2995	0
198	20241112	162600	567481620	2995	2995	2995	2995	0
199	20241112	162500	567481620	2995	2995	2995	2995	0
200	20241112	162400	567481620	2995	2995	2995	2995	0
201	20241112	162300	567481620	2995	2995	2995	2995	0
202	20241112	162200	567481620	2995	2995	2995	2995	0
203	20241112	162100	567481620	2995	2995	2995	2995	0
204	20241112	162000	567481620	2995	2995	2995	2995	0
205	20241112	161900	567481620	2995	2995	2995	2995	0
206	20241112	161800	567481620	2995	2995	2995	2995	0
207	20241112	161700	567481620	2995	2995	2995	2995	0
208	20241112	161600	567481620	2995	2995	2995	2995	0
209	20241112	161500	567481620	2995	2995	2995	2995	0
210	20241112	161400	567481620	2995	2995	2995	2995	0
211	20241112	161300	567481620	2995	2995	2995	2995	0
212	20241112	161200	567481620	2995	2995	2995	2995	3777
213	20241112	161100	567481620	2995	2995	2995	2995	0
214	20241112	161000	567481620	2995	2995	2995	2995	0
215	20241112	160900	567481620	2995	2995	2995	2995	0
216	20241112	160800	567481620	2995	2995	2995	2995	0
217	20241112	160700	567481620	2995	2995	2995	2995	0
218	20241112	160600	567481620	2995	2995	2995	2995	0
219	20241112	160500	567481620	2995	2995	2995	2995	0
220	20241112	160400	567481620	2995	2995	2995	2995	0
221	20241112	160300	567481620	2995	2995	2995	2995	0
222	20241112	160200	567481620	2995	2995	2995	2995	0
223	20241112	160100	567481620	2995	2995	2995	2995	0
224	20241112	160000	567481620	2995	2995	2995	2995	0
225	20241112	155900	567481620	2995	2995	2995	2995	0
226	20241112	155800	567481620	2995	2995	2995	2995	0
227	20241112	155700	567481620	2995	2995	2995	2995	0
228	20241112	155600	567481620	2995	2995	2995	2995	0
229	20241112	155500	567481620	2995	2995	2995	2995	0
230	20241112	155400	567481620	2995	2995	2995	2995	0
231	20241112	155300	567481620	2995	2995	2995	2995	0
232	20241112	155200	567481620	2995	2995	2995	2995	0
233	20241112	155100	567481620	2995	2995	2995	2995	0
234	20241112	155000	567481620	2995	2995	2995	2995	0
235	20241112	154900	567481620	2995	2995	2995	2995	0
236	20241112	154800	567481620	2995	2995	2995	2995	0
237	20241112	154700	567481620	2995	2995	2995	2995	0
238	20241112	154600	567481620	2995	2995	2995	2995	0
239	20241112	154500	567481620	2995	2995	2995	2995	0
240	20241112	154400	567481620	2995	2995	2995	2995	0
241	20241112	154300	567481620	2995	2995	2995	2995	0
242	20241112	154200	567481620	2995	2995	2995	2995	3777
243	20241112	154100	567481620	2995	2995	2995	2995	0
244	20241112	154000	567481620	2995	2995	2995	2995	0
245	20241112	153900	567481620	2995	2995	2995	2995	0
246	20241112	153800	567481620	2995	2995	2995	2995	0
247	20241112	153700	567481620	2995	2995	2995	2995	0
248	20241112	153600	567481620	2995	2995	2995	2995	0
249	20241112	153500	567481620	2995	2995	2995	2995	0
250	20241112	153400	567481620	2995	2995	2995	2995	0
251	20241112	153300	567481620	2995	2995	2995	2995	0
252	20241112	153200	567481620	2995	2995	2995	2995	0
253	20241112	153100	567481620	2995	2995	2995	2995	0
254	20241112	153000	567481620	2995	2995	2995	2995	3777
255	20241112	152900	556169505	2995	2995	2995	2995	0
256	20241112	152800	556169505	2995	2995	2995	2995	0
257	20241112	152700	556169505	2995	2995	2995	2995	0
258	20241112	152600	556169505	2995	2995	2995	2995	0
259	20241112	152500	556169505	2995	2995	2995	2995	0
260	20241112	152400	556169505	2995	2995	2995	2995	0
261	20241112	152300	556169505	2995	2995	2995	2995	0
262	20241112	152200	556169505	2995	2995	2995	2995	0
263	20241112	152100	556169505	2995	2995	2995	2995	0
264	20241112	152000	556169505	2995	2995	2995	2995	0
265	20241112	151900	556169505	2995	3000	3000	2995	671
266	20241112	151800	554159660	3000	2995	3000	2995	2905
267	20241112	151700	545459170	2995	2975	2995	2975	351
268	20241112	151600	544408955	2995	2990	2995	2990	3200
269	20241112	151500	534834535	2990	2970	2990	2970	2005
270	20241112	151400	528848220	2970	2970	2970	2970	3
271	20241112	151300	528839310	2970	2970	2970	2970	100
272	20241112	151200	528542310	2970	2970	2970	2970	0
273	20241112	151100	528542310	2970	2965	2970	2965	1056
274	20241112	151000	525410310	2970	2970	2970	2970	1
275	20241112	150900	525407340	2965	2970	2970	2965	565
276	20241112	150800	523729295	2970	2970	2970	2970	82
277	20241112	150700	523485755	2970	2970	2970	2970	0
278	20241112	150600	523485755	2970	2970	2970	2970	1
279	20241112	150500	523482785	2975	2965	2975	2965	106
280	20241112	150400	523168385	2965	2975	2975	2965	1250
281	20241112	150300	519454830	2975	2975	2980	2975	243
282	20241112	150200	518731380	2980	2980	2980	2980	0
283	20241112	150100	518731380	2980	2980	2980	2980	1500
284	20241112	150000	514261380	2980	2980	2980	2980	47
285	20241112	145900	514121320	2975	2980	2980	2975	13
286	20241112	145800	514082585	2980	2980	2980	2980	37
287	20241112	145700	513972325	2975	2975	2975	2975	0
288	20241112	145600	513972325	2975	2975	2975	2975	0
289	20241112	145500	513972325	2975	2975	2975	2975	0
290	20241112	145400	513972325	2975	2975	2975	2975	820
291	20241112	145300	511532825	2975	2975	2975	2975	100
292	20241112	145200	511235325	2975	2975	2975	2975	420
293	20241112	145100	509985825	2975	2975	2975	2975	300
294	20241112	145000	509093325	2975	2975	2975	2975	0
295	20241112	144900	509093325	2975	2975	2975	2975	1
296	20241112	144800	509090350	2980	2975	2980	2975	51
297	20241112	144700	508938620	2970	2975	2975	2970	51
298	20241112	144600	508786900	2980	2980	2980	2980	80
299	20241112	144500	508548500	2980	2980	2980	2980	2000
300	20241112	144400	502588500	2975	2975	2975	2975	0
301	20241112	144300	502588500	2975	2980	2980	2975	2000
302	20241112	144200	496637655	2985	2985	2985	2985	0
303	20241112	144100	496637655	2985	2985	2985	2985	0
304	20241112	144000	496637655	2985	2985	2985	2985	1
305	20241112	143900	496634670	2985	2985	2985	2985	1
306	20241112	143800	496631685	2975	2975	2975	2975	400
307	20241112	143700	495441685	2975	2975	2975	2975	20
308	20241112	143600	495382185	2975	2985	2985	2975	94
309	20241112	143500	495102110	2985	2985	2985	2980	191
310	20241112	143400	494532255	2990	2990	2990	2990	4
311	20241112	143300	494520295	2990	2990	2990	2990	0
312	20241112	143200	494520295	2990	2990	2990	2990	0
313	20241112	143100	494520295	2990	2990	2990	2990	0
314	20241112	143000	494520295	2990	2990	2990	2990	0
315	20241112	142900	494520295	2990	2990	2990	2990	0
316	20241112	142800	494520295	2990	2990	2990	2990	0
317	20241112	142700	494520295	2990	2990	2990	2990	0
318	20241112	142600	494520295	2990	2990	2990	2990	0
319	20241112	142500	494520295	2990	2990	2990	2990	113
320	20241112	142400	494182425	2990	2990	2990	2990	50
321	20241112	142300	494032925	2990	2990	2990	2990	60
322	20241112	142200	493853525	2995	2995	2995	2995	6
323	20241112	142100	493835555	2995	2995	2995	2995	1
324	20241112	142000	493832560	3000	3000	3000	3000	0
325	20241112	141900	493832560	3000	3000	3000	3000	0
326	20241112	141800	493832560	3000	3000	3000	3000	0
327	20241112	141700	493832560	3000	3000	3000	3000	1
328	20241112	141600	493829560	3000	3000	3000	3000	7
329	20241112	141500	493808560	3000	3000	3000	3000	36
330	20241112	141400	493700560	3010	3010	3010	3010	0
331	20241112	141300	493700560	3010	3010	3010	3010	0
332	20241112	141200	493700560	3010	2995	3010	2995	1254
333	20241112	141100	489939120	2990	2990	2990	2990	2
334	20241112	141000	489933140	2990	2990	2990	2990	51
335	20241112	140900	489780650	3000	3000	3000	3000	0
336	20241112	140800	489780650	3000	2980	3000	2980	8357
337	20241112	140700	464744325	2980	2980	2980	2980	0
338	20241112	140600	464744325	2980	2970	2980	2970	3000
339	20241112	140500	455808740	2960	2960	2960	2960	0
340	20241112	140400	455808740	2960	2960	2960	2960	0
341	20241112	140300	455808740	2960	2960	2960	2960	186
342	20241112	140200	455258180	2960	2960	2960	2960	7
343	20241112	140100	455237460	2960	2960	2960	2960	423
344	20241112	140000	453985380	2970	2970	2970	2970	0
345	20241112	135900	453985380	2970	2970	2970	2970	726
346	20241112	135800	451829160	2970	2970	2970	2970	174
347	20241112	135700	451312380	2970	2970	2970	2970	0
348	20241112	135600	451312380	2970	2970	2970	2970	0
349	20241112	135500	451312380	2970	2970	2970	2970	0
350	20241112	135400	451312380	2970	2970	2970	2970	0
351	20241112	135300	451312380	2970	2970	2970	2970	0
352	20241112	135200	451312380	2970	2970	2970	2970	0
353	20241112	135100	451312380	2970	2970	2970	2970	0
354	20241112	135000	451312380	2970	2970	2970	2970	1
355	20241112	134900	451309410	2960	2960	2960	2960	0
356	20241112	134800	451309410	2960	2960	2960	2960	2
357	20241112	134700	451303490	2960	2960	2960	2960	0
358	20241112	134600	451303490	2960	2960	2960	2960	0
359	20241112	134500	451303490	2960	2960	2960	2960	0
360	20241112	134400	451303490	2960	2960	2960	2960	0
361	20241112	134300	451303490	2960	2960	2960	2960	2
362	20241112	134200	451297570	2970	2970	2970	2970	0
363	20241112	134100	451297570	2970	2970	2970	2970	4
364	20241112	134000	451285690	2975	2975	2975	2975	2
365	20241112	133900	451279740	2970	2970	2970	2970	100
366	20241112	133800	450982740	2970	2970	2970	2970	0
367	20241112	133700	450982740	2970	2970	2970	2970	0
368	20241112	133600	450982740	2970	2970	2970	2970	0
369	20241112	133500	450982740	2970	2970	2970	2970	0
370	20241112	133400	450982740	2970	2970	2970	2970	0
371	20241112	133300	450982740	2970	2970	2970	2970	0
372	20241112	133200	450982740	2970	2975	2980	2970	568
373	20241112	133100	449291605	2975	2970	2975	2970	1452
374	20241112	133000	444976070	2965	2960	2965	2960	301
375	20241112	132900	444083610	2955	2955	2960	2955	5359
376	20241112	132800	428243635	2955	2955	2955	2955	0
377	20241112	132700	428243635	2955	2955	2955	2955	0
378	20241112	132600	428243635	2955	2960	2960	2955	550
379	20241112	132500	426616660	2965	2965	2965	2965	0
380	20241112	132400	426616660	2965	2965	2965	2965	0
381	20241112	132300	426616660	2965	2965	2965	2965	0
382	20241112	132200	426616660	2965	2965	2965	2965	0
383	20241112	132100	426616660	2965	2965	2965	2965	4216
384	20241112	132000	414116220	2970	2970	2970	2970	3000
385	20241112	131900	405206220	2965	2965	2965	2965	275
386	20241112	131800	404390845	2965	2970	2970	2965	4350
387	20241112	131700	391493090	2965	2965	2965	2965	303
388	20241112	131600	390594695	2970	2970	2970	2970	0
389	20241112	131500	390594695	2970	2970	2970	2970	0
390	20241112	131400	390594695	2970	2970	2970	2970	0
391	20241112	131300	390594695	2970	2970	2970	2970	10
392	20241112	131200	390564995	2970	2970	2970	2970	0
393	20241112	131100	390564995	2970	2970	2970	2970	0
394	20241112	131000	390564995	2970	2970	2970	2970	9
395	20241112	130900	390538265	2965	2965	2965	2965	0
396	20241112	130800	390538265	2965	2970	2970	2965	61
397	20241112	130700	390357200	2970	2970	2970	2970	40
398	20241112	130600	390238400	2970	2970	2970	2970	100
399	20241112	130500	389941400	2970	2970	2970	2970	0
400	20241112	130400	389941400	2970	2970	2970	2970	0
401	20241112	130300	389941400	2970	2970	2970	2970	1
402	20241112	130200	389938430	2965	2970	2970	2965	215
403	20241112	130100	389300555	2965	2965	2965	2965	200
404	20241112	130000	388707555	2970	2970	2970	2970	0
405	20241112	125900	388707555	2970	2965	2970	2965	150
406	20241112	125800	388262305	2965	2965	2965	2965	247
407	20241112	125700	387529950	2965	2965	2965	2965	0
408	20241112	125600	387529950	2965	2965	2965	2965	200
409	20241112	125500	386936950	2965	2965	2965	2965	0
410	20241112	125400	386936950	2965	2965	2965	2965	607
411	20241112	125300	385137195	2965	2965	2965	2965	0
412	20241112	125200	385137195	2965	2965	2965	2965	0
413	20241112	125100	385137195	2965	2965	2965	2965	0
414	20241112	125000	385137195	2965	2965	2965	2965	0
415	20241112	124900	385137195	2965	2965	2965	2965	40
416	20241112	124800	385018595	2970	2970	2970	2970	0
417	20241112	124700	385018595	2970	2970	2970	2970	101
418	20241112	124600	384718625	2970	2970	2970	2970	0
419	20241112	124500	384718625	2970	2970	2970	2970	5
420	20241112	124400	384703775	2970	2970	2970	2970	0
421	20241112	124300	384703775	2970	2970	2970	2970	0
422	20241112	124200	384703775	2970	2970	2970	2970	538
423	20241112	124100	383105915	2970	2970	2970	2970	0
424	20241112	124000	383105915	2970	2970	2970	2970	0
425	20241112	123900	383105915	2970	2970	2970	2970	0
426	20241112	123800	383105915	2970	2970	2970	2970	0
427	20241112	123700	383105915	2970	2970	2970	2970	0
428	20241112	123600	383105915	2970	2970	2970	2970	1
429	20241112	123500	383102945	2970	2970	2970	2970	2
430	20241112	123400	383097005	2975	2975	2975	2975	0
431	20241112	123300	383097005	2975	2975	2975	2975	0
432	20241112	123200	383097005	2975	2975	2975	2975	3
433	20241112	123100	383088080	2965	2965	2965	2965	0
434	20241112	123000	383088080	2965	2965	2965	2965	0
435	20241112	122900	383088080	2965	2965	2965	2965	0
436	20241112	122800	383088080	2965	2965	2965	2965	0
437	20241112	122700	383088080	2965	2965	2965	2965	0
438	20241112	122600	383088080	2965	2965	2965	2965	0
439	20241112	122500	383088080	2965	2965	2965	2965	0
440	20241112	122400	383088080	2965	2965	2965	2965	0
441	20241112	122300	383088080	2965	2965	2965	2965	3
442	20241112	122200	383079185	2975	2975	2975	2975	1
443	20241112	122100	383076210	2975	2975	2975	2975	0
444	20241112	122000	383076210	2975	2975	2975	2975	0
445	20241112	121900	383076210	2975	2975	2975	2975	0
446	20241112	121800	383076210	2975	2975	2975	2975	0
447	20241112	121700	383076210	2975	2975	2975	2975	0
448	20241112	121600	383076210	2975	2975	2975	2975	0
449	20241112	121500	383076210	2975	2975	2975	2975	0
450	20241112	121400	383076210	2975	2975	2975	2975	0
451	20241112	121300	383076210	2975	2975	2975	2975	1
452	20241112	121200	383073235	2960	2960	2960	2960	0
453	20241112	121100	383073235	2960	2960	2960	2960	200
454	20241112	121000	382481235	2955	2955	2955	2955	0
455	20241112	120900	382481235	2955	2955	2955	2955	0
456	20241112	120800	382481235	2955	2955	2955	2955	0
457	20241112	120700	382481235	2955	2955	2955	2955	222
458	20241112	120600	381825225	2955	2970	2970	2955	3690
459	20241112	120500	370892830	2970	2970	2970	2970	0
460	20241112	120400	370892830	2970	2970	2970	2970	618
461	20241112	120300	369057370	2975	2975	2975	2975	0
462	20241112	120200	369057370	2975	2975	2975	2975	0
463	20241112	120100	369057370	2975	2975	2975	2975	0
464	20241112	120000	369057370	2975	2975	2975	2975	0
465	20241112	115900	369057370	2975	2975	2975	2975	20
466	20241112	115800	368997870	2975	2975	2975	2975	10
467	20241112	115700	368968120	2975	2970	2975	2970	503
468	20241112	115600	367474205	2970	2970	2970	2970	0
469	20241112	115500	367474205	2970	2970	2970	2970	0
470	20241112	115400	367474205	2970	2970	2970	2970	0
471	20241112	115300	367474205	2970	2970	2970	2970	0
472	20241112	115200	367474205	2970	2970	2970	2970	305
473	20241112	115100	366568355	2965	2965	2965	2965	0
474	20241112	115000	366568355	2965	2965	2965	2965	0
475	20241112	114900	366568355	2965	2970	2970	2965	11
476	20241112	114800	366535690	2970	2970	2970	2970	0
477	20241112	114700	366535690	2970	2970	2970	2970	0
478	20241112	114600	366535690	2970	2970	2970	2970	0
479	20241112	114500	366535690	2970	2970	2970	2970	0
480	20241112	114400	366535690	2970	2970	2970	2970	0
481	20241112	114300	366535690	2970	2970	2970	2970	0
482	20241112	114200	366535690	2970	2970	2970	2970	0
483	20241112	114100	366535690	2970	2970	2970	2970	0
484	20241112	114000	366535690	2970	2970	2970	2970	0
485	20241112	113900	366535690	2970	2965	2970	2965	2
486	20241112	113800	366529755	2965	2965	2965	2965	1
487	20241112	113700	366526790	2970	2970	2970	2970	3
488	20241112	113600	366517880	2970	2970	2970	2970	18
489	20241112	113500	366464420	2970	2970	2970	2970	8
490	20241112	113400	366440660	2970	2970	2970	2970	0
491	20241112	113300	366440660	2970	2970	2970	2970	0
492	20241112	113200	366440660	2970	2970	2970	2970	0
493	20241112	113100	366440660	2970	2970	2970	2970	0
494	20241112	113000	366440660	2970	2970	2970	2970	0
495	20241112	112900	366440660	2970	2970	2970	2970	55
496	20241112	112800	366277310	2965	2965	2965	2965	0
497	20241112	112700	366277310	2965	2965	2965	2965	0
498	20241112	112600	366277310	2965	2965	2965	2965	0
499	20241112	112500	366277310	2965	2965	2965	2965	0
500	20241112	112400	366277310	2965	2965	2965	2965	0
501	20241112	112300	366277310	2965	2965	2965	2965	10
502	20241112	112200	366247660	2970	2970	2970	2970	0
503	20241112	112100	366247660	2970	2970	2970	2970	0
504	20241112	112000	366247660	2970	2970	2970	2970	100
505	20241112	111900	365950660	2970	2970	2970	2970	0
506	20241112	111800	365950660	2970	2970	2970	2970	48
507	20241112	111700	365808100	2970	2970	2970	2970	6
508	20241112	111600	365790280	2980	2980	2980	2980	0
509	20241112	111500	365790280	2980	2980	2980	2980	341
510	20241112	111400	364774100	2975	2975	2975	2975	0
511	20241112	111300	364774100	2975	2975	2975	2975	0
512	20241112	111200	364774100	2975	2975	2975	2975	200
513	20241112	111100	364179100	2975	2975	2975	2975	0
514	20241112	111000	364179100	2975	2975	2975	2975	0
515	20241112	110900	364179100	2975	2975	2975	2975	0
516	20241112	110800	364179100	2975	2975	2975	2975	0
517	20241112	110700	364179100	2975	2975	2975	2975	0
518	20241112	110600	364179100	2975	2975	2975	2975	0
519	20241112	110500	364179100	2975	2975	2975	2975	0
520	20241112	110400	364179100	2975	2975	2975	2975	0
521	20241112	110300	364179100	2975	2975	2975	2975	0
522	20241112	110200	364179100	2975	2975	2975	2975	0
523	20241112	110100	364179100	2975	2975	2975	2975	0
524	20241112	110000	364179100	2975	2975	2975	2975	0
525	20241112	105900	364179100	2975	2975	2975	2975	0
526	20241112	105800	364179100	2975	2975	2975	2975	0
527	20241112	105700	364179100	2975	2975	2975	2975	1
528	20241112	105600	364176125	2960	2960	2960	2960	150
529	20241112	105500	363732125	2960	2960	2960	2960	0
530	20241112	105400	363732125	2960	2965	2965	2960	649
531	20241112	105300	361809055	2965	2975	2975	2965	24
532	20241112	105200	361737695	2980	2980	2980	2980	0
533	20241112	105100	361737695	2980	2980	2980	2980	0
534	20241112	105000	361737695	2980	2980	2980	2980	0
535	20241112	104900	361737695	2980	2980	2980	2980	0
536	20241112	104800	361737695	2980	2980	2980	2980	0
537	20241112	104700	361737695	2980	2980	2980	2980	60
538	20241112	104600	361558895	2985	2985	2985	2985	1
539	20241112	104500	361555910	2980	2980	2980	2980	0
540	20241112	104400	361555910	2980	2980	2980	2980	44
541	20241112	104300	361424790	2985	2985	2985	2985	0
542	20241112	104200	361424790	2985	2985	2985	2985	0
543	20241112	104100	361424790	2985	2985	2985	2985	0
544	20241112	104000	361424790	2985	2985	2985	2985	1
545	20241112	103900	361421805	2965	2970	2970	2965	6
546	20241112	103800	361403990	2990	2990	2990	2990	0
547	20241112	103700	361403990	2990	2985	2990	2985	1000
548	20241112	103600	358413995	2990	2960	2990	2960	158
549	20241112	103500	357943010	2965	2965	2965	2965	23
550	20241112	103400	357874815	2965	2965	2965	2965	0
551	20241112	103300	357874815	2965	2965	2965	2965	0
552	20241112	103200	357874815	2965	2965	2965	2965	1110
553	20241112	103100	354583665	2965	2965	2965	2965	10
554	20241112	103000	354554015	2965	2965	2965	2965	15
555	20241112	102900	354509540	2965	2970	2970	2965	716
556	20241112	102800	352386595	2990	2990	2990	2990	219
557	20241112	102700	351731785	2985	2955	2985	2955	7607
558	20241112	102600	329104595	2955	2955	2955	2955	6
559	20241112	102500	329086865	2960	2960	2960	2960	1
560	20241112	102400	329083905	2960	2960	2960	2960	1
561	20241112	102300	329080945	2965	2965	2965	2965	0
562	20241112	102200	329080945	2965	2965	2965	2965	0
563	20241112	102100	329080945	2965	2965	2965	2965	100
564	20241112	102000	328784445	2965	2965	2965	2965	0
565	20241112	101900	328784445	2965	2965	2965	2965	0
566	20241112	101800	328784445	2965	2965	2965	2965	1
567	20241112	101700	328781480	2955	2960	2960	2955	157
568	20241112	101600	328317540	2965	2965	2965	2965	101
569	20241112	101500	328018075	2965	2965	2965	2965	27
570	20241112	101400	327938020	2965	2965	2965	2965	100
571	20241112	101300	327641520	2950	2950	2950	2950	0
572	20241112	101200	327641520	2950	2950	2950	2950	0
573	20241112	101100	327641520	2950	2950	2950	2950	0
574	20241112	101000	327641520	2950	2950	2950	2950	0
575	20241112	100900	327641520	2950	2955	2955	2950	152
576	20241112	100800	327193110	2970	2970	2970	2970	0
577	20241112	100700	327193110	2970	2970	2970	2970	0
578	20241112	100600	327193110	2970	2970	2970	2970	1
579	20241112	100500	327190140	2970	2970	2970	2970	0
580	20241112	100400	327190140	2970	2970	2970	2970	17
581	20241112	100300	327139650	2970	2970	2970	2970	0
582	20241112	100200	327139650	2970	2970	2970	2970	4
583	20241112	100100	327127770	2970	2965	2970	2965	2
584	20241112	100000	327121835	2970	2960	2970	2960	5
585	20241112	095900	327107025	2955	2955	2955	2940	1258
586	20241112	095800	323398300	2960	2950	2960	2950	1725
587	20241112	095700	318306390	2945	2945	2945	2940	35
588	20241112	095600	318203320	2940	2940	2940	2940	141
589	20241112	095500	317788780	2940	2940	2940	2940	1
590	20241112	095400	317785840	2930	2930	2930	2930	0
591	20241112	095300	317785840	2930	2930	2930	2930	933
592	20241112	095200	315052150	2930	2920	2930	2920	910
593	20241112	095100	312386950	2920	2920	2920	2920	20
594	20241112	095000	312328550	2920	2920	2920	2920	1527
595	20241112	094900	307869710	2920	2925	2925	2915	4340
596	20241112	094800	295190065	2925	2925	2925	2925	200
597	20241112	094700	294605065	2925	2940	2940	2925	12016
598	20241112	094600	259344760	2940	2945	2945	2940	8062
599	20241112	094500	235639575	2940	2945	2945	2940	1017
600	20241112	094400	232649510	2950	2950	2950	2950	0
601	20241112	094300	232649510	2950	2950	2955	2950	1503
602	20241112	094200	228215645	2950	2945	2950	2940	448
603	20241112	094100	226895710	2940	2945	2945	2940	6055
604	20241112	094000	209089195	2945	2945	2945	2945	138
605	20241112	093900	208682785	2940	2950	2950	2940	13555
606	20241112	093800	168751655	2955	2955	2955	2955	11
607	20241112	093700	168719150	2955	2955	2955	2955	0
608	20241112	093600	168719150	2955	2955	2955	2955	1163
609	20241112	093500	165282485	2955	2960	2960	2955	155
610	20241112	093400	164824060	2960	2950	2960	2950	114
611	20241112	093300	164487675	2950	2960	2960	2950	22
612	20241112	093200	164422765	2950	2950	2950	2950	1156
613	20241112	093100	161012565	2950	2955	2960	2950	1130
614	20241112	093000	157676650	2960	2950	2960	2950	604
615	20241112	092900	155894820	2950	2950	2950	2950	214
616	20241112	092800	155263520	2950	2950	2950	2950	498
617	20241112	092700	153794420	2950	2950	2950	2950	409
618	20241112	092600	152587870	2950	2950	2950	2945	13920
619	20241112	092500	111592535	2950	2960	2960	2950	4197
620	20241112	092400	99204790	2960	2965	2965	2960	1179
621	20241112	092300	95714865	2960	2960	2960	2960	1238
622	20241112	092200	92050385	2960	2970	2975	2960	12851
623	20241112	092100	53942695	2975	2980	2980	2975	2525
624	20241112	092000	46430730	2980	2980	2980	2975	48
625	20241112	091900	46287815	2980	2995	2995	2980	2205
626	20241112	091800	39683895	2975	2975	2975	2975	434
627	20241112	091700	38392745	2975	2975	2975	2975	1160
628	20241112	091600	34941745	2975	2975	2975	2975	10
629	20241112	091500	34911995	2980	2980	2980	2980	391
630	20241112	091400	33746815	2980	2980	2980	2980	0
631	20241112	091300	33746815	2980	2990	2990	2980	41
632	20241112	091200	33624625	2980	2995	2995	2980	1925
633	20241112	091100	27888110	2980	2980	2980	2980	0
634	20241112	091000	27888110	2980	2985	2985	2980	2510
635	20241112	090900	20395845	2980	2985	2985	2980	1541
636	20241112	090800	15796130	2985	2985	2985	2985	0
637	20241112	090700	15796130	2985	2985	2985	2985	0
638	20241112	090600	15796130	2985	2985	2985	2985	0
639	20241112	090500	15796130	2985	2985	2985	2985	0
640	20241112	090400	15796130	2985	2985	2985	2985	52
641	20241112	090300	15640910	2990	2990	2990	2980	1298
642	20241112	090200	11770680	2990	2995	2995	2990	575
643	20241112	090100	10051405	2995	2995	2995	2995	736
644	20241112	090000	7847085	3000	2980	3000	2980	2628