KissMeData/075970/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194800	182875630	2450	2450	2450	2450	4327
3	20241112	194700	182875630	2450	2450	2450	2450	0
4	20241112	194600	182875630	2450	2450	2450	2450	0
5	20241112	194500	182875630	2450	2450	2450	2450	0
6	20241112	194400	182875630	2450	2450	2450	2450	0
7	20241112	194300	182875630	2450	2450	2450	2450	0
8	20241112	194200	182875630	2450	2450	2450	2450	0
9	20241112	194100	182875630	2450	2450	2450	2450	0
10	20241112	194000	182875630	2450	2450	2450	2450	0
11	20241112	193900	182875630	2450	2450	2450	2450	0
12	20241112	193800	182875630	2450	2450	2450	2450	0
13	20241112	193700	182875630	2450	2450	2450	2450	0
14	20241112	193600	182875630	2450	2450	2450	2450	0
15	20241112	193500	182875630	2450	2450	2450	2450	0
16	20241112	193400	182875630	2450	2450	2450	2450	0
17	20241112	193300	182875630	2450	2450	2450	2450	0
18	20241112	193200	182875630	2450	2450	2450	2450	0
19	20241112	193100	182875630	2450	2450	2450	2450	0
20	20241112	193000	182875630	2450	2450	2450	2450	0
21	20241112	192900	182875630	2450	2450	2450	2450	0
22	20241112	192800	182875630	2450	2450	2450	2450	0
23	20241112	192700	182875630	2450	2450	2450	2450	0
24	20241112	192600	182875630	2450	2450	2450	2450	0
25	20241112	192500	182875630	2450	2450	2450	2450	0
26	20241112	192400	182875630	2450	2450	2450	2450	0
27	20241112	192300	182875630	2450	2450	2450	2450	0
28	20241112	192200	182875630	2450	2450	2450	2450	0
29	20241112	192100	182875630	2450	2450	2450	2450	0
30	20241112	192000	182875630	2450	2450	2450	2450	0
31	20241112	191900	182875630	2450	2450	2450	2450	0
32	20241112	191800	182875630	2450	2450	2450	2450	4327
33	20241112	191700	182875630	2450	2450	2450	2450	0
34	20241112	191600	182875630	2450	2450	2450	2450	0
35	20241112	191500	182875630	2450	2450	2450	2450	0
36	20241112	191400	182875630	2450	2450	2450	2450	0
37	20241112	191300	182875630	2450	2450	2450	2450	0
38	20241112	191200	182875630	2450	2450	2450	2450	0
39	20241112	191100	182875630	2450	2450	2450	2450	0
40	20241112	191000	182875630	2450	2450	2450	2450	0
41	20241112	190900	182875630	2450	2450	2450	2450	0
42	20241112	190800	182875630	2450	2450	2450	2450	0
43	20241112	190700	182875630	2450	2450	2450	2450	0
44	20241112	190600	182875630	2450	2450	2450	2450	0
45	20241112	190500	182875630	2450	2450	2450	2450	0
46	20241112	190400	182875630	2450	2450	2450	2450	0
47	20241112	190300	182875630	2450	2450	2450	2450	0
48	20241112	190200	182875630	2450	2450	2450	2450	0
49	20241112	190100	182875630	2450	2450	2450	2450	0
50	20241112	190000	182875630	2450	2450	2450	2450	0
51	20241112	185900	182875630	2450	2450	2450	2450	0
52	20241112	185800	182875630	2450	2450	2450	2450	0
53	20241112	185700	182875630	2450	2450	2450	2450	0
54	20241112	185600	182875630	2450	2450	2450	2450	0
55	20241112	185500	182875630	2450	2450	2450	2450	0
56	20241112	185400	182875630	2450	2450	2450	2450	0
57	20241112	185300	182875630	2450	2450	2450	2450	0
58	20241112	185200	182875630	2450	2450	2450	2450	0
59	20241112	185100	182875630	2450	2450	2450	2450	0
60	20241112	185000	182875630	2450	2450	2450	2450	0
61	20241112	184900	182875630	2450	2450	2450	2450	0
62	20241112	184800	182875630	2450	2450	2450	2450	4327
63	20241112	184700	182875630	2450	2450	2450	2450	0
64	20241112	184600	182875630	2450	2450	2450	2450	0
65	20241112	184500	182875630	2450	2450	2450	2450	0
66	20241112	184400	182875630	2450	2450	2450	2450	0
67	20241112	184300	182875630	2450	2450	2450	2450	0
68	20241112	184200	182875630	2450	2450	2450	2450	0
69	20241112	184100	182875630	2450	2450	2450	2450	0
70	20241112	184000	182875630	2450	2450	2450	2450	0
71	20241112	183900	182875630	2450	2450	2450	2450	0
72	20241112	183800	182875630	2450	2450	2450	2450	0
73	20241112	183700	182875630	2450	2450	2450	2450	0
74	20241112	183600	182875630	2450	2450	2450	2450	0
75	20241112	183500	182875630	2450	2450	2450	2450	0
76	20241112	183400	182875630	2450	2450	2450	2450	0
77	20241112	183300	182875630	2450	2450	2450	2450	0
78	20241112	183200	182875630	2450	2450	2450	2450	0
79	20241112	183100	182875630	2450	2450	2450	2450	0
80	20241112	183000	182875630	2450	2450	2450	2450	0
81	20241112	182900	182875630	2450	2450	2450	2450	0
82	20241112	182800	182875630	2450	2450	2450	2450	0
83	20241112	182700	182875630	2450	2450	2450	2450	0
84	20241112	182600	182875630	2450	2450	2450	2450	0
85	20241112	182500	182875630	2450	2450	2450	2450	0
86	20241112	182400	182875630	2450	2450	2450	2450	0
87	20241112	182300	182875630	2450	2450	2450	2450	0
88	20241112	182200	182875630	2450	2450	2450	2450	0
89	20241112	182100	182875630	2450	2450	2450	2450	0
90	20241112	182000	182875630	2450	2450	2450	2450	0
91	20241112	181900	182875630	2450	2450	2450	2450	0
92	20241112	181800	182875630	2450	2450	2450	2450	4327
93	20241112	181700	182875630	2450	2450	2450	2450	0
94	20241112	181600	182875630	2450	2450	2450	2450	0
95	20241112	181500	182875630	2450	2450	2450	2450	0
96	20241112	181400	182875630	2450	2450	2450	2450	0
97	20241112	181300	182875630	2450	2450	2450	2450	0
98	20241112	181200	182875630	2450	2450	2450	2450	0
99	20241112	181100	182875630	2450	2450	2450	2450	0
100	20241112	181000	182875630	2450	2450	2450	2450	0
101	20241112	180900	182875630	2450	2450	2450	2450	0
102	20241112	180800	182875630	2450	2450	2450	2450	0
103	20241112	180700	182875630	2450	2450	2450	2450	0
104	20241112	180600	182875630	2450	2450	2450	2450	0
105	20241112	180500	182875630	2450	2450	2450	2450	0
106	20241112	180400	182875630	2450	2450	2450	2450	0
107	20241112	180300	182875630	2450	2450	2450	2450	0
108	20241112	180200	182875630	2450	2450	2450	2450	0
109	20241112	180100	182875630	2450	2450	2450	2450	0
110	20241112	180000	182875630	2450	2450	2450	2450	0
111	20241112	175900	182875630	2450	2450	2450	2450	0
112	20241112	175800	182875630	2450	2450	2450	2450	0
113	20241112	175700	182875630	2450	2450	2450	2450	0
114	20241112	175600	182875630	2450	2450	2450	2450	0
115	20241112	175500	182875630	2450	2450	2450	2450	0
116	20241112	175400	182875630	2450	2450	2450	2450	0
117	20241112	175300	182875630	2450	2450	2450	2450	0
118	20241112	175200	182875630	2450	2450	2450	2450	0
119	20241112	175100	182875630	2450	2450	2450	2450	0
120	20241112	175000	182875630	2450	2450	2450	2450	0
121	20241112	174900	182875630	2450	2450	2450	2450	0
122	20241112	174800	182875630	2450	2450	2450	2450	4327
123	20241112	174700	182875630	2450	2450	2450	2450	0
124	20241112	174600	182875630	2450	2450	2450	2450	0
125	20241112	174500	182875630	2450	2450	2450	2450	0
126	20241112	174400	182875630	2450	2450	2450	2450	0
127	20241112	174300	182875630	2450	2450	2450	2450	0
128	20241112	174200	182875630	2450	2450	2450	2450	0
129	20241112	174100	182875630	2450	2450	2450	2450	0
130	20241112	174000	182875630	2450	2450	2450	2450	0
131	20241112	173900	182875630	2450	2450	2450	2450	0
132	20241112	173800	182875630	2450	2450	2450	2450	0
133	20241112	173700	182875630	2450	2450	2450	2450	0
134	20241112	173600	182875630	2450	2450	2450	2450	0
135	20241112	173500	182875630	2450	2450	2450	2450	0
136	20241112	173400	182875630	2450	2450	2450	2450	0
137	20241112	173300	182875630	2450	2450	2450	2450	0
138	20241112	173200	182875630	2450	2450	2450	2450	0
139	20241112	173100	182875630	2450	2450	2450	2450	0
140	20241112	173000	182875630	2450	2450	2450	2450	0
141	20241112	172900	182875630	2450	2450	2450	2450	0
142	20241112	172800	182875630	2450	2450	2450	2450	0
143	20241112	172700	182875630	2450	2450	2450	2450	0
144	20241112	172600	182875630	2450	2450	2450	2450	0
145	20241112	172500	182875630	2450	2450	2450	2450	0
146	20241112	172400	182875630	2450	2450	2450	2450	0
147	20241112	172300	182875630	2450	2450	2450	2450	0
148	20241112	172200	182875630	2450	2450	2450	2450	0
149	20241112	172100	182875630	2450	2450	2450	2450	0
150	20241112	172000	182875630	2450	2450	2450	2450	0
151	20241112	171900	182875630	2450	2450	2450	2450	0
152	20241112	171800	182875630	2450	2450	2450	2450	4327
153	20241112	171700	182875630	2450	2450	2450	2450	0
154	20241112	171600	182875630	2450	2450	2450	2450	0
155	20241112	171500	182875630	2450	2450	2450	2450	0
156	20241112	171400	182875630	2450	2450	2450	2450	0
157	20241112	171300	182875630	2450	2450	2450	2450	0
158	20241112	171200	182875630	2450	2450	2450	2450	0
159	20241112	171100	182875630	2450	2450	2450	2450	0
160	20241112	171000	182875630	2450	2450	2450	2450	0
161	20241112	170900	182875630	2450	2450	2450	2450	0
162	20241112	170800	182875630	2450	2450	2450	2450	0
163	20241112	170700	182875630	2450	2450	2450	2450	0
164	20241112	170600	182875630	2450	2450	2450	2450	0
165	20241112	170500	182875630	2450	2450	2450	2450	0
166	20241112	170400	182875630	2450	2450	2450	2450	0
167	20241112	170300	182875630	2450	2450	2450	2450	0
168	20241112	170200	182875630	2450	2450	2450	2450	0
169	20241112	170100	182875630	2450	2450	2450	2450	0
170	20241112	170000	182875630	2450	2450	2450	2450	0
171	20241112	165900	182875630	2450	2450	2450	2450	0
172	20241112	165800	182875630	2450	2450	2450	2450	0
173	20241112	165700	182875630	2450	2450	2450	2450	0
174	20241112	165600	182875630	2450	2450	2450	2450	0
175	20241112	165500	182875630	2450	2450	2450	2450	0
176	20241112	165400	182875630	2450	2450	2450	2450	0
177	20241112	165300	182875630	2450	2450	2450	2450	0
178	20241112	165200	182875630	2450	2450	2450	2450	0
179	20241112	165100	182875630	2450	2450	2450	2450	0
180	20241112	165000	182875630	2450	2450	2450	2450	0
181	20241112	164900	182875630	2450	2450	2450	2450	0
182	20241112	164800	182875630	2450	2450	2450	2450	4327
183	20241112	164700	182875630	2450	2450	2450	2450	0
184	20241112	164600	182875630	2450	2450	2450	2450	0
185	20241112	164500	182875630	2450	2450	2450	2450	0
186	20241112	164400	182875630	2450	2450	2450	2450	0
187	20241112	164300	182875630	2450	2450	2450	2450	0
188	20241112	164200	182875630	2450	2450	2450	2450	0
189	20241112	164100	182875630	2450	2450	2450	2450	0
190	20241112	164000	182875630	2450	2450	2450	2450	0
191	20241112	163900	182875630	2450	2450	2450	2450	0
192	20241112	163800	182875630	2450	2450	2450	2450	0
193	20241112	163700	182875630	2450	2450	2450	2450	0
194	20241112	163600	182875630	2450	2450	2450	2450	0
195	20241112	163500	182875630	2450	2450	2450	2450	0
196	20241112	163400	182875630	2450	2450	2450	2450	0
197	20241112	163300	182875630	2450	2450	2450	2450	0
198	20241112	163200	182875630	2450	2450	2450	2450	0
199	20241112	163100	182875630	2450	2450	2450	2450	0
200	20241112	163000	182875630	2450	2450	2450	2450	0
201	20241112	162900	182875630	2450	2450	2450	2450	0
202	20241112	162800	182875630	2450	2450	2450	2450	0
203	20241112	162700	182875630	2450	2450	2450	2450	0
204	20241112	162600	182875630	2450	2450	2450	2450	0
205	20241112	162500	182875630	2450	2450	2450	2450	0
206	20241112	162400	182875630	2450	2450	2450	2450	0
207	20241112	162300	182875630	2450	2450	2450	2450	0
208	20241112	162200	182875630	2450	2450	2450	2450	0
209	20241112	162100	182875630	2450	2450	2450	2450	0
210	20241112	162000	182875630	2450	2450	2450	2450	0
211	20241112	161900	182875630	2450	2450	2450	2450	0
212	20241112	161800	182875630	2450	2450	2450	2450	4327
213	20241112	161700	182875630	2450	2450	2450	2450	0
214	20241112	161600	182875630	2450	2450	2450	2450	0
215	20241112	161500	182875630	2450	2450	2450	2450	0
216	20241112	161400	182875630	2450	2450	2450	2450	0
217	20241112	161300	182875630	2450	2450	2450	2450	0
218	20241112	161200	182875630	2450	2450	2450	2450	0
219	20241112	161100	182875630	2450	2450	2450	2450	0
220	20241112	161000	182875630	2450	2450	2450	2450	0
221	20241112	160900	182875630	2450	2450	2450	2450	0
222	20241112	160800	182875630	2450	2450	2450	2450	0
223	20241112	160700	182875630	2450	2450	2450	2450	0
224	20241112	160600	182875630	2450	2450	2450	2450	0
225	20241112	160500	182875630	2450	2450	2450	2450	0
226	20241112	160400	182875630	2450	2450	2450	2450	0
227	20241112	160300	182875630	2450	2450	2450	2450	0
228	20241112	160200	182875630	2450	2450	2450	2450	0
229	20241112	160100	182875630	2450	2450	2450	2450	0
230	20241112	160000	182875630	2450	2450	2450	2450	0
231	20241112	155900	182875630	2450	2450	2450	2450	0
232	20241112	155800	182875630	2450	2450	2450	2450	0
233	20241112	155700	182875630	2450	2450	2450	2450	0
234	20241112	155600	182875630	2450	2450	2450	2450	0
235	20241112	155500	182875630	2450	2450	2450	2450	0
236	20241112	155400	182875630	2450	2450	2450	2450	0
237	20241112	155300	182875630	2450	2450	2450	2450	0
238	20241112	155200	182875630	2450	2450	2450	2450	0
239	20241112	155100	182875630	2450	2450	2450	2450	0
240	20241112	155000	182875630	2450	2450	2450	2450	0
241	20241112	154900	182875630	2450	2450	2450	2450	0
242	20241112	154800	182875630	2450	2450	2450	2450	4327
243	20241112	154700	182875630	2450	2450	2450	2450	0
244	20241112	154600	182875630	2450	2450	2450	2450	0
245	20241112	154500	182875630	2450	2450	2450	2450	0
246	20241112	154400	182875630	2450	2450	2450	2450	0
247	20241112	154300	182875630	2450	2450	2450	2450	0
248	20241112	154200	182875630	2450	2450	2450	2450	0
249	20241112	154100	182875630	2450	2450	2450	2450	0
250	20241112	154000	182875630	2450	2450	2450	2450	0
251	20241112	153900	182875630	2450	2450	2450	2450	0
252	20241112	153800	182875630	2450	2450	2450	2450	0
253	20241112	153700	182875630	2450	2450	2450	2450	0
254	20241112	153600	182875630	2450	2450	2450	2450	0
255	20241112	153500	182875630	2450	2450	2450	2450	0
256	20241112	153400	182875630	2450	2450	2450	2450	0
257	20241112	153300	182875630	2450	2450	2450	2450	0
258	20241112	153200	182875630	2450	2450	2450	2450	0
259	20241112	153100	182875630	2450	2450	2450	2450	0
260	20241112	153000	182875630	2450	2450	2450	2450	4327
261	20241112	152900	172274480	2485	2485	2485	2485	0
262	20241112	152800	172274480	2485	2485	2485	2485	0
263	20241112	152700	172274480	2485	2485	2485	2485	0
264	20241112	152600	172274480	2485	2485	2485	2485	0
265	20241112	152500	172274480	2485	2485	2485	2485	0
266	20241112	152400	172274480	2485	2485	2485	2485	0
267	20241112	152300	172274480	2485	2485	2485	2485	0
268	20241112	152200	172274480	2485	2485	2485	2485	0
269	20241112	152100	172274480	2485	2485	2485	2485	0
270	20241112	152000	172274480	2485	2485	2485	2485	0
271	20241112	151900	172274480	2485	2485	2485	2485	500
272	20241112	151800	171031980	2475	2480	2485	2475	519
273	20241112	151700	169744905	2480	2480	2480	2480	2213
274	20241112	151600	164256665	2480	2480	2480	2480	0
275	20241112	151500	164256665	2480	2480	2480	2480	0
276	20241112	151400	164256665	2480	2480	2480	2480	0
277	20241112	151300	164256665	2480	2480	2480	2475	11
278	20241112	151200	164229390	2475	2475	2475	2475	1
279	20241112	151100	164226915	2480	2480	2480	2480	0
280	20241112	151000	164226915	2480	2480	2480	2480	10
281	20241112	150900	164202115	2480	2480	2480	2480	0
282	20241112	150800	164202115	2480	2480	2480	2480	0
283	20241112	150700	164202115	2480	2480	2480	2480	0
284	20241112	150600	164202115	2480	2480	2480	2480	0
285	20241112	150500	164202115	2480	2480	2480	2480	0
286	20241112	150400	164202115	2480	2480	2480	2480	5
287	20241112	150300	164189715	2475	2475	2475	2475	0
288	20241112	150200	164189715	2475	2475	2475	2475	652
289	20241112	150100	162576015	2475	2475	2475	2475	0
290	20241112	150000	162576015	2475	2475	2475	2475	0
291	20241112	145900	162576015	2475	2475	2475	2475	9
292	20241112	145800	162553740	2475	2475	2475	2475	0
293	20241112	145700	162553740	2475	2475	2475	2475	0
294	20241112	145600	162553740	2475	2475	2475	2475	400
295	20241112	145500	161563740	2475	2475	2475	2475	0
296	20241112	145400	161563740	2475	2475	2475	2475	0
297	20241112	145300	161563740	2475	2465	2475	2465	1504
298	20241112	145200	157843960	2475	2475	2475	2475	0
299	20241112	145100	157843960	2475	2475	2475	2475	0
300	20241112	145000	157843960	2475	2475	2475	2475	0
301	20241112	144900	157843960	2475	2475	2475	2475	0
302	20241112	144800	157843960	2475	2475	2475	2475	0
303	20241112	144700	157843960	2475	2475	2475	2475	0
304	20241112	144600	157843960	2475	2455	2475	2455	131
305	20241112	144500	157522255	2465	2465	2465	2465	0
306	20241112	144400	157522255	2465	2465	2465	2465	5
307	20241112	144300	157509930	2460	2460	2460	2460	671
308	20241112	144200	155859270	2455	2460	2460	2455	521
309	20241112	144100	154577710	2455	2465	2465	2455	1244
310	20241112	144000	151519680	2465	2465	2465	2465	0
311	20241112	143900	151519680	2465	2465	2465	2465	697
312	20241112	143800	149801575	2470	2470	2470	2470	29
313	20241112	143700	149729945	2475	2475	2475	2475	0
314	20241112	143600	149729945	2475	2475	2475	2475	0
315	20241112	143500	149729945	2475	2475	2475	2475	0
316	20241112	143400	149729945	2475	2475	2475	2475	0
317	20241112	143300	149729945	2475	2475	2475	2475	63
318	20241112	143200	149574020	2470	2470	2470	2470	0
319	20241112	143100	149574020	2470	2470	2470	2470	0
320	20241112	143000	149574020	2470	2470	2470	2470	0
321	20241112	142900	149574020	2470	2470	2470	2470	0
322	20241112	142800	149574020	2470	2470	2470	2470	0
323	20241112	142700	149574020	2470	2470	2470	2470	28
324	20241112	142600	149504860	2470	2470	2470	2470	85
325	20241112	142500	149294910	2475	2475	2475	2475	0
326	20241112	142400	149294910	2475	2475	2475	2475	200
327	20241112	142300	148799910	2475	2475	2475	2475	0
328	20241112	142200	148799910	2475	2475	2475	2475	0
329	20241112	142100	148799910	2475	2475	2475	2475	115
330	20241112	142000	148515285	2470	2470	2475	2470	245
331	20241112	141900	147910035	2470	2470	2470	2470	208
332	20241112	141800	147396275	2470	2470	2470	2470	0
333	20241112	141700	147396275	2470	2470	2470	2470	0
334	20241112	141600	147396275	2470	2470	2470	2470	0
335	20241112	141500	147396275	2470	2470	2470	2470	0
336	20241112	141400	147396275	2470	2470	2470	2470	0
337	20241112	141300	147396275	2470	2470	2470	2470	0
338	20241112	141200	147396275	2470	2455	2470	2455	2261
339	20241112	141100	141811755	2460	2460	2460	2460	0
340	20241112	141000	141811755	2460	2460	2460	2460	0
341	20241112	140900	141811755	2460	2460	2460	2460	591
342	20241112	140800	140357895	2455	2455	2455	2455	0
343	20241112	140700	140357895	2455	2455	2455	2455	0
344	20241112	140600	140357895	2455	2455	2455	2455	0
345	20241112	140500	140357895	2455	2455	2455	2455	0
346	20241112	140400	140357895	2455	2455	2455	2455	0
347	20241112	140300	140357895	2455	2455	2455	2455	0
348	20241112	140200	140357895	2455	2455	2455	2455	0
349	20241112	140100	140357895	2455	2465	2465	2455	1310
350	20241112	140000	137139330	2470	2470	2470	2470	0
351	20241112	135900	137139330	2470	2470	2470	2470	0
352	20241112	135800	137139330	2470	2470	2470	2470	0
353	20241112	135700	137139330	2470	2470	2470	2470	0
354	20241112	135600	137139330	2470	2470	2470	2470	318
355	20241112	135500	136353870	2470	2470	2470	2470	0
356	20241112	135400	136353870	2470	2470	2470	2470	0
357	20241112	135300	136353870	2470	2470	2470	2470	0
358	20241112	135200	136353870	2470	2470	2470	2470	0
359	20241112	135100	136353870	2470	2470	2470	2470	0
360	20241112	135000	136353870	2470	2470	2470	2470	0
361	20241112	134900	136353870	2470	2470	2470	2470	0
362	20241112	134800	136353870	2470	2470	2470	2470	50
363	20241112	134700	136230370	2470	2470	2470	2470	5
364	20241112	134600	136218020	2470	2480	2480	2470	912
365	20241112	134500	133961930	2480	2480	2480	2480	0
366	20241112	134400	133961930	2480	2480	2480	2480	0
367	20241112	134300	133961930	2480	2480	2480	2480	0
368	20241112	134200	133961930	2480	2485	2485	2480	350
369	20241112	134100	133092365	2480	2480	2480	2480	0
370	20241112	134000	133092365	2480	2480	2480	2480	0
371	20241112	133900	133092365	2480	2480	2480	2480	0
372	20241112	133800	133092365	2480	2480	2480	2480	0
373	20241112	133700	133092365	2480	2480	2480	2480	0
374	20241112	133600	133092365	2480	2480	2480	2480	0
375	20241112	133500	133092365	2480	2480	2480	2480	0
376	20241112	133400	133092365	2480	2480	2480	2480	0
377	20241112	133300	133092365	2480	2480	2480	2480	0
378	20241112	133200	133092365	2480	2480	2480	2480	40
379	20241112	133100	132993165	2480	2480	2480	2480	270
380	20241112	133000	132323565	2480	2485	2485	2480	259
381	20241112	132900	131680575	2500	2500	2500	2500	120
382	20241112	132800	131380575	2500	2500	2500	2500	0
383	20241112	132700	131380575	2500	2500	2500	2500	0
384	20241112	132600	131380575	2500	2500	2500	2500	0
385	20241112	132500	131380575	2500	2500	2500	2500	0
386	20241112	132400	131380575	2500	2500	2500	2500	0
387	20241112	132300	131380575	2500	2500	2500	2500	0
388	20241112	132200	131380575	2500	2500	2500	2500	0
389	20241112	132100	131380575	2500	2495	2500	2495	3
390	20241112	132000	131373080	2485	2495	2495	2485	1010
391	20241112	131900	128859765	2500	2500	2500	2500	0
392	20241112	131800	128859765	2500	2500	2500	2500	0
393	20241112	131700	128859765	2500	2500	2500	2500	0
394	20241112	131600	128859765	2500	2500	2500	2500	126
395	20241112	131500	128544765	2500	2495	2500	2495	616
396	20241112	131400	127005090	2505	2505	2505	2505	0
397	20241112	131300	127005090	2505	2505	2505	2505	0
398	20241112	131200	127005090	2505	2505	2505	2505	0
399	20241112	131100	127005090	2505	2505	2505	2505	0
400	20241112	131000	127005090	2505	2505	2505	2505	0
401	20241112	130900	127005090	2505	2505	2505	2505	0
402	20241112	130800	127005090	2505	2505	2505	2505	2
403	20241112	130700	127000080	2500	2500	2500	2500	0
404	20241112	130600	127000080	2500	2500	2500	2500	0
405	20241112	130500	127000080	2500	2500	2500	2500	0
406	20241112	130400	127000080	2500	2500	2500	2500	19
407	20241112	130300	126952580	2505	2505	2505	2505	0
408	20241112	130200	126952580	2505	2505	2505	2505	0
409	20241112	130100	126952580	2505	2500	2505	2500	25
410	20241112	130000	126889980	2505	2505	2505	2505	30
411	20241112	125900	126814830	2505	2495	2505	2485	1304
412	20241112	125800	123568110	2510	2510	2510	2510	0
413	20241112	125700	123568110	2510	2510	2510	2510	0
414	20241112	125600	123568110	2510	2510	2510	2510	0
415	20241112	125500	123568110	2510	2510	2510	2510	0
416	20241112	125400	123568110	2510	2510	2510	2510	0
417	20241112	125300	123568110	2510	2510	2510	2510	0
418	20241112	125200	123568110	2510	2510	2510	2510	0
419	20241112	125100	123568110	2510	2510	2510	2510	0
420	20241112	125000	123568110	2510	2510	2510	2510	0
421	20241112	124900	123568110	2510	2510	2510	2510	6
422	20241112	124800	123553050	2510	2510	2510	2495	205
423	20241112	124700	123041500	2495	2500	2500	2495	200
424	20241112	124600	122541680	2515	2515	2515	2515	0
425	20241112	124500	122541680	2515	2510	2515	2510	5
426	20241112	124400	122529110	2500	2500	2500	2500	1
427	20241112	124300	122526610	2515	2515	2515	2515	0
428	20241112	124200	122526610	2515	2515	2515	2515	0
429	20241112	124100	122526610	2515	2515	2515	2515	0
430	20241112	124000	122526610	2515	2515	2515	2515	0
431	20241112	123900	122526610	2515	2515	2515	2515	0
432	20241112	123800	122526610	2515	2515	2515	2515	0
433	20241112	123700	122526610	2515	2515	2515	2515	0
434	20241112	123600	122526610	2515	2515	2515	2515	0
435	20241112	123500	122526610	2515	2515	2515	2515	0
436	20241112	123400	122526610	2515	2515	2515	2515	0
437	20241112	123300	122526610	2515	2515	2515	2515	200
438	20241112	123200	122023610	2515	2515	2515	2515	5
439	20241112	123100	122011035	2500	2505	2505	2500	1000
440	20241112	123000	119506370	2520	2520	2520	2520	10
441	20241112	122900	119481170	2520	2520	2520	2520	0
442	20241112	122800	119481170	2520	2520	2520	2520	0
443	20241112	122700	119481170	2520	2520	2520	2520	0
444	20241112	122600	119481170	2520	2520	2520	2520	0
445	20241112	122500	119481170	2520	2520	2520	2520	0
446	20241112	122400	119481170	2520	2520	2520	2520	5
447	20241112	122300	119468570	2510	2510	2510	2510	346
448	20241112	122200	118600110	2510	2515	2525	2510	1134
449	20241112	122100	115740555	2515	2515	2515	2515	0
450	20241112	122000	115740555	2515	2520	2520	2515	4012
451	20241112	121900	105630780	2520	2520	2520	2520	20
452	20241112	121800	105580380	2520	2520	2520	2520	0
453	20241112	121700	105580380	2520	2520	2520	2520	0
454	20241112	121600	105580380	2520	2520	2520	2520	25
455	20241112	121500	105517380	2520	2520	2520	2520	25
456	20241112	121400	105454380	2520	2520	2520	2520	0
457	20241112	121300	105454380	2520	2520	2520	2520	0
458	20241112	121200	105454380	2520	2520	2520	2520	131
459	20241112	121100	105124260	2515	2515	2515	2515	0
460	20241112	121000	105124260	2515	2515	2515	2515	0
461	20241112	120900	105124260	2515	2510	2515	2510	210
462	20241112	120800	104596515	2515	2525	2525	2515	392
463	20241112	120700	103606735	2525	2525	2525	2525	0
464	20241112	120600	103606735	2525	2525	2525	2525	0
465	20241112	120500	103606735	2525	2525	2525	2525	0
466	20241112	120400	103606735	2525	2525	2525	2525	1
467	20241112	120300	103604210	2530	2530	2530	2530	0
468	20241112	120200	103604210	2530	2530	2530	2530	0
469	20241112	120100	103604210	2530	2525	2530	2525	3
470	20241112	120000	103596625	2510	2510	2510	2510	0
471	20241112	115900	103596625	2510	2510	2510	2510	168
472	20241112	115800	103174945	2515	2515	2515	2515	92
473	20241112	115700	102943565	2515	2515	2515	2515	10
474	20241112	115600	102918415	2520	2520	2520	2520	500
475	20241112	115500	101658415	2530	2530	2530	2530	0
476	20241112	115400	101658415	2530	2530	2530	2530	1
477	20241112	115300	101655885	2530	2530	2530	2530	0
478	20241112	115200	101655885	2530	2530	2530	2530	0
479	20241112	115100	101655885	2530	2530	2530	2530	1
480	20241112	115000	101653355	2530	2520	2530	2520	1010
481	20241112	114900	99100870	2520	2520	2520	2520	1
482	20241112	114800	99098350	2525	2525	2525	2525	0
483	20241112	114700	99098350	2525	2525	2525	2525	0
484	20241112	114600	99098350	2525	2525	2525	2525	1
485	20241112	114500	99095825	2525	2525	2525	2525	0
486	20241112	114400	99095825	2525	2525	2525	2525	2
487	20241112	114300	99090775	2520	2520	2520	2520	0
488	20241112	114200	99090775	2520	2520	2520	2520	5
489	20241112	114100	99078175	2525	2525	2525	2525	9
490	20241112	114000	99055450	2525	2525	2525	2525	41
491	20241112	113900	98951925	2530	2530	2530	2530	50
492	20241112	113800	98825425	2530	2530	2530	2530	0
493	20241112	113700	98825425	2530	2530	2530	2530	5
494	20241112	113600	98812775	2525	2525	2525	2525	0
495	20241112	113500	98812775	2525	2525	2525	2525	0
496	20241112	113400	98812775	2525	2525	2525	2525	13
497	20241112	113300	98779950	2530	2530	2530	2530	30
498	20241112	113200	98704050	2530	2530	2530	2530	150
499	20241112	113100	98324550	2530	2530	2530	2530	216
500	20241112	113000	97778070	2535	2530	2540	2530	1815
501	20241112	112900	93176570	2535	2530	2535	2530	69
502	20241112	112800	93001750	2535	2530	2535	2530	25
503	20241112	112700	92938475	2525	2525	2525	2525	400
504	20241112	112600	91928475	2535	2530	2535	2530	36
505	20241112	112500	91837390	2535	2535	2535	2535	398
506	20241112	112400	90828460	2535	2540	2540	2535	65
507	20241112	112300	90663635	2540	2540	2540	2540	50
508	20241112	112200	90536635	2535	2530	2535	2530	230
509	20241112	112100	89954010	2525	2525	2525	2525	0
510	20241112	112000	89954010	2525	2525	2525	2525	60
511	20241112	111900	89802510	2530	2530	2530	2530	7
512	20241112	111800	89784800	2530	2525	2535	2520	1241
513	20241112	111700	86643725	2520	2520	2520	2520	0
514	20241112	111600	86643725	2520	2515	2520	2515	92
515	20241112	111500	86411890	2510	2505	2510	2505	642
516	20241112	111400	84800495	2510	2510	2510	2510	176
517	20241112	111300	84358735	2510	2510	2510	2510	0
518	20241112	111200	84358735	2510	2510	2510	2510	0
519	20241112	111100	84358735	2510	2510	2510	2510	0
520	20241112	111000	84358735	2510	2510	2510	2510	0
521	20241112	110900	84358735	2510	2510	2510	2510	0
522	20241112	110800	84358735	2510	2510	2510	2510	0
523	20241112	110700	84358735	2510	2510	2510	2510	0
524	20241112	110600	84358735	2510	2510	2510	2510	0
525	20241112	110500	84358735	2510	2510	2510	2510	0
526	20241112	110400	84358735	2510	2510	2510	2510	0
527	20241112	110300	84358735	2510	2520	2530	2510	254
528	20241112	110200	83717640	2520	2515	2520	2515	15
529	20241112	110100	83679910	2515	2515	2515	2515	0
530	20241112	110000	83679910	2515	2500	2515	2500	594
531	20241112	105900	82188915	2510	2510	2510	2510	0
532	20241112	105800	82188915	2510	2510	2510	2510	0
533	20241112	105700	82188915	2510	2510	2510	2510	0
534	20241112	105600	82188915	2510	2510	2510	2510	0
535	20241112	105500	82188915	2510	2510	2510	2510	0
536	20241112	105400	82188915	2510	2510	2510	2510	300
537	20241112	105300	81435915	2510	2510	2510	2510	0
538	20241112	105200	81435915	2510	2510	2510	2510	0
539	20241112	105100	81435915	2510	2510	2510	2510	0
540	20241112	105000	81435915	2510	2510	2510	2510	0
541	20241112	104900	81435915	2510	2510	2510	2510	0
542	20241112	104800	81435915	2510	2510	2510	2510	241
543	20241112	104700	80831005	2510	2510	2510	2510	0
544	20241112	104600	80831005	2510	2510	2510	2510	568
545	20241112	104500	79405325	2510	2510	2510	2510	0
546	20241112	104400	79405325	2510	2510	2510	2510	0
547	20241112	104300	79405325	2510	2510	2510	2510	805
548	20241112	104200	77384775	2510	2500	2510	2500	30
549	20241112	104100	77309615	2485	2485	2485	2485	0
550	20241112	104000	77309615	2485	2485	2485	2485	0
551	20241112	103900	77309615	2485	2475	2510	2475	127
552	20241112	103800	76993955	2475	2480	2480	2475	5000
553	20241112	103700	64617040	2480	2480	2480	2480	3
554	20241112	103600	64609600	2480	2480	2480	2480	0
555	20241112	103500	64609600	2480	2480	2480	2480	2
556	20241112	103400	64604640	2480	2480	2480	2480	0
557	20241112	103300	64604640	2480	2480	2480	2480	0
558	20241112	103200	64604640	2480	2495	2495	2480	4
559	20241112	103100	64594685	2495	2495	2495	2495	1632
560	20241112	103000	60522845	2495	2495	2495	2495	0
561	20241112	102900	60522845	2495	2495	2495	2495	0
562	20241112	102800	60522845	2495	2495	2495	2495	0
563	20241112	102700	60522845	2495	2500	2500	2495	1803
564	20241112	102600	56024355	2515	2490	2515	2490	270
565	20241112	102500	55349640	2500	2495	2500	2495	10
566	20241112	102400	55324685	2495	2475	2495	2475	1052
567	20241112	102300	52705555	2480	2485	2485	2480	11
568	20241112	102200	52678245	2490	2490	2490	2490	0
569	20241112	102100	52678245	2490	2490	2490	2490	1
570	20241112	102000	52675755	2490	2490	2490	2490	1
571	20241112	101900	52673265	2490	2490	2490	2490	0
572	20241112	101800	52673265	2490	2490	2490	2490	7
573	20241112	101700	52655835	2490	2490	2490	2490	1
574	20241112	101600	52653345	2490	2490	2490	2490	1
575	20241112	101500	52650855	2490	2490	2490	2490	0
576	20241112	101400	52650855	2490	2490	2490	2490	0
577	20241112	101300	52650855	2490	2490	2490	2490	1
578	20241112	101200	52648365	2490	2490	2490	2490	60
579	20241112	101100	52498965	2490	2485	2490	2485	3
580	20241112	101000	52491500	2490	2490	2490	2485	524
581	20241112	100900	51188475	2490	2490	2490	2490	9
582	20241112	100800	51166065	2490	2480	2490	2480	931
583	20241112	100700	48853190	2480	2480	2480	2480	1
584	20241112	100600	48850710	2480	2480	2485	2480	379
585	20241112	100500	47910770	2485	2485	2485	2485	1
586	20241112	100400	47908285	2465	2460	2475	2460	2674
587	20241112	100300	41310360	2455	2455	2455	2455	2
588	20241112	100200	41305450	2455	2455	2455	2455	200
589	20241112	100100	40814450	2445	2445	2445	2445	0
590	20241112	100000	40814450	2445	2445	2445	2445	0
591	20241112	095900	40814450	2445	2450	2450	2445	90
592	20241112	095800	40594255	2450	2450	2450	2450	471
593	20241112	095700	39440305	2445	2445	2445	2445	2
594	20241112	095600	39435415	2445	2440	2445	2440	2
595	20241112	095500	39430530	2440	2440	2440	2440	761
596	20241112	095400	37573690	2435	2440	2440	2435	2
597	20241112	095300	37568815	2440	2440	2440	2440	0
598	20241112	095200	37568815	2440	2440	2440	2440	0
599	20241112	095100	37568815	2440	2440	2440	2440	0
600	20241112	095000	37568815	2440	2440	2440	2440	0
601	20241112	094900	37568815	2440	2440	2440	2440	0
602	20241112	094800	37568815	2440	2440	2440	2440	124
603	20241112	094700	37266255	2440	2440	2440	2440	42
604	20241112	094600	37163775	2450	2450	2450	2450	0
605	20241112	094500	37163775	2450	2450	2450	2450	1
606	20241112	094400	37161325	2435	2440	2440	2435	1442
607	20241112	094300	33649165	2435	2445	2445	2435	1516
608	20241112	094200	29951655	2450	2445	2450	2445	41
609	20241112	094100	29851400	2450	2450	2450	2450	0
610	20241112	094000	29851400	2450	2450	2450	2450	61
611	20241112	093900	29701950	2455	2455	2455	2455	0
612	20241112	093800	29701950	2455	2455	2455	2455	407
613	20241112	093700	28702765	2455	2445	2455	2445	3
614	20241112	093600	28695420	2450	2450	2450	2450	94
615	20241112	093500	28465120	2460	2455	2460	2455	1983
616	20241112	093400	23587130	2445	2445	2445	2445	0
617	20241112	093300	23587130	2445	2445	2455	2445	263
618	20241112	093200	22941570	2440	2440	2440	2440	1043
619	20241112	093100	20396650	2440	2445	2445	2440	557
620	20241112	093000	19036070	2445	2445	2445	2445	300
621	20241112	092900	18302570	2445	2445	2445	2445	24
622	20241112	092800	18243890	2445	2445	2445	2445	724
623	20241112	092700	16473710	2450	2455	2455	2450	297
624	20241112	092600	15746045	2450	2455	2455	2450	290
625	20241112	092500	15034240	2450	2450	2450	2450	116
626	20241112	092400	14750040	2450	2450	2450	2450	0
627	20241112	092300	14750040	2450	2450	2450	2450	392
628	20241112	092200	13789640	2440	2440	2440	2440	1
629	20241112	092100	13787200	2445	2445	2445	2445	0
630	20241112	092000	13787200	2445	2445	2445	2445	0
631	20241112	091900	13787200	2445	2445	2445	2445	1
632	20241112	091800	13784755	2440	2450	2450	2435	450
633	20241112	091700	12687255	2450	2450	2450	2450	9
634	20241112	091600	12665205	2450	2450	2450	2450	200
635	20241112	091500	12175205	2450	2450	2450	2450	408
636	20241112	091400	11175605	2450	2450	2450	2450	0
637	20241112	091300	11175605	2450	2450	2450	2450	1
638	20241112	091200	11173155	2450	2450	2450	2450	60
639	20241112	091100	11026155	2450	2440	2450	2440	104
640	20241112	091000	10772365	2435	2435	2435	2435	0
641	20241112	090900	10772365	2435	2435	2435	2435	0
642	20241112	090800	10772365	2435	2440	2440	2435	2546
643	20241112	090700	4568700	2445	2445	2445	2445	0
644	20241112	090600	4568700	2445	2445	2445	2445	143
645	20241112	090500	4219065	2445	2450	2450	2445	143
646	20241112	090400	3869425	2450	2455	2455	2450	717
647	20241112	090300	2109510	2460	2470	2470	2460	67
648	20241112	090200	1944570	2470	2470	2470	2470	60
649	20241112	090100	1796370	2460	2465	2465	2460	201
650	20241112	090000	1301655	2460	2455	2460	2455	530