KissMeData/001790/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	183500	831455400	2820	2820	2820	2820	4693
3	20241112	183400	831455400	2820	2820	2820	2820	0
4	20241112	183300	831455400	2820	2820	2820	2820	0
5	20241112	183200	831455400	2820	2820	2820	2820	0
6	20241112	183100	831455400	2820	2820	2820	2820	0
7	20241112	183000	831455400	2820	2820	2820	2820	0
8	20241112	182900	831455400	2820	2820	2820	2820	0
9	20241112	182800	831455400	2820	2820	2820	2820	0
10	20241112	182700	831455400	2820	2820	2820	2820	0
11	20241112	182600	831455400	2820	2820	2820	2820	0
12	20241112	182500	831455400	2820	2820	2820	2820	0
13	20241112	182400	831455400	2820	2820	2820	2820	0
14	20241112	182300	831455400	2820	2820	2820	2820	0
15	20241112	182200	831455400	2820	2820	2820	2820	0
16	20241112	182100	831455400	2820	2820	2820	2820	0
17	20241112	182000	831455400	2820	2820	2820	2820	0
18	20241112	181900	831455400	2820	2820	2820	2820	0
19	20241112	181800	831455400	2820	2820	2820	2820	0
20	20241112	181700	831455400	2820	2820	2820	2820	0
21	20241112	181600	831455400	2820	2820	2820	2820	0
22	20241112	181500	831455400	2820	2820	2820	2820	0
23	20241112	181400	831455400	2820	2820	2820	2820	0
24	20241112	181300	831455400	2820	2820	2820	2820	0
25	20241112	181200	831455400	2820	2820	2820	2820	0
26	20241112	181100	831455400	2820	2820	2820	2820	0
27	20241112	181000	831455400	2820	2820	2820	2820	0
28	20241112	180900	831455400	2820	2820	2820	2820	0
29	20241112	180800	831455400	2820	2820	2820	2820	0
30	20241112	180700	831455400	2820	2820	2820	2820	0
31	20241112	180600	831455400	2820	2820	2820	2820	0
32	20241112	180500	831455400	2820	2820	2820	2820	4693
33	20241112	180400	831455400	2820	2820	2820	2820	0
34	20241112	180300	831455400	2820	2820	2820	2820	0
35	20241112	180200	831455400	2820	2820	2820	2820	0
36	20241112	180100	831455400	2820	2820	2820	2820	0
37	20241112	180000	831455400	2820	2820	2820	2820	0
38	20241112	175900	831455400	2820	2820	2820	2820	0
39	20241112	175800	831455400	2820	2820	2820	2820	0
40	20241112	175700	831455400	2820	2820	2820	2820	0
41	20241112	175600	831455400	2820	2820	2820	2820	0
42	20241112	175500	831455400	2820	2820	2820	2820	0
43	20241112	175400	831455400	2820	2820	2820	2820	0
44	20241112	175300	831455400	2820	2820	2820	2820	0
45	20241112	175200	831455400	2820	2820	2820	2820	0
46	20241112	175100	831455400	2820	2820	2820	2820	0
47	20241112	175000	831455400	2820	2820	2820	2820	0
48	20241112	174900	831455400	2820	2820	2820	2820	0
49	20241112	174800	831455400	2820	2820	2820	2820	0
50	20241112	174700	831455400	2820	2820	2820	2820	0
51	20241112	174600	831455400	2820	2820	2820	2820	0
52	20241112	174500	831455400	2820	2820	2820	2820	0
53	20241112	174400	831455400	2820	2820	2820	2820	0
54	20241112	174300	831455400	2820	2820	2820	2820	0
55	20241112	174200	831455400	2820	2820	2820	2820	0
56	20241112	174100	831455400	2820	2820	2820	2820	0
57	20241112	174000	831455400	2820	2820	2820	2820	0
58	20241112	173900	831455400	2820	2820	2820	2820	0
59	20241112	173800	831455400	2820	2820	2820	2820	0
60	20241112	173700	831455400	2820	2820	2820	2820	0
61	20241112	173600	831455400	2820	2820	2820	2820	0
62	20241112	173500	831455400	2820	2820	2820	2820	4693
63	20241112	173400	831455400	2820	2820	2820	2820	0
64	20241112	173300	831455400	2820	2820	2820	2820	0
65	20241112	173200	831455400	2820	2820	2820	2820	0
66	20241112	173100	831455400	2820	2820	2820	2820	0
67	20241112	173000	831455400	2820	2820	2820	2820	0
68	20241112	172900	831455400	2820	2820	2820	2820	0
69	20241112	172800	831455400	2820	2820	2820	2820	0
70	20241112	172700	831455400	2820	2820	2820	2820	0
71	20241112	172600	831455400	2820	2820	2820	2820	0
72	20241112	172500	831455400	2820	2820	2820	2820	0
73	20241112	172400	831455400	2820	2820	2820	2820	0
74	20241112	172300	831455400	2820	2820	2820	2820	0
75	20241112	172200	831455400	2820	2820	2820	2820	0
76	20241112	172100	831455400	2820	2820	2820	2820	0
77	20241112	172000	831455400	2820	2820	2820	2820	0
78	20241112	171900	831455400	2820	2820	2820	2820	0
79	20241112	171800	831455400	2820	2820	2820	2820	0
80	20241112	171700	831455400	2820	2820	2820	2820	0
81	20241112	171600	831455400	2820	2820	2820	2820	0
82	20241112	171500	831455400	2820	2820	2820	2820	0
83	20241112	171400	831455400	2820	2820	2820	2820	0
84	20241112	171300	831455400	2820	2820	2820	2820	0
85	20241112	171200	831455400	2820	2820	2820	2820	0
86	20241112	171100	831455400	2820	2820	2820	2820	0
87	20241112	171000	831455400	2820	2820	2820	2820	0
88	20241112	170900	831455400	2820	2820	2820	2820	0
89	20241112	170800	831455400	2820	2820	2820	2820	0
90	20241112	170700	831455400	2820	2820	2820	2820	0
91	20241112	170600	831455400	2820	2820	2820	2820	0
92	20241112	170500	831455400	2820	2820	2820	2820	4693
93	20241112	170400	831455400	2820	2820	2820	2820	0
94	20241112	170300	831455400	2820	2820	2820	2820	0
95	20241112	170200	831455400	2820	2820	2820	2820	0
96	20241112	170100	831455400	2820	2820	2820	2820	0
97	20241112	170000	831455400	2820	2820	2820	2820	0
98	20241112	165900	831455400	2820	2820	2820	2820	0
99	20241112	165800	831455400	2820	2820	2820	2820	0
100	20241112	165700	831455400	2820	2820	2820	2820	0
101	20241112	165600	831455400	2820	2820	2820	2820	0
102	20241112	165500	831455400	2820	2820	2820	2820	0
103	20241112	165400	831455400	2820	2820	2820	2820	0
104	20241112	165300	831455400	2820	2820	2820	2820	0
105	20241112	165200	831455400	2820	2820	2820	2820	0
106	20241112	165100	831455400	2820	2820	2820	2820	0
107	20241112	165000	831455400	2820	2820	2820	2820	0
108	20241112	164900	831455400	2820	2820	2820	2820	0
109	20241112	164800	831455400	2820	2820	2820	2820	0
110	20241112	164700	831455400	2820	2820	2820	2820	0
111	20241112	164600	831455400	2820	2820	2820	2820	0
112	20241112	164500	831455400	2820	2820	2820	2820	0
113	20241112	164400	831455400	2820	2820	2820	2820	0
114	20241112	164300	831455400	2820	2820	2820	2820	0
115	20241112	164200	831455400	2820	2820	2820	2820	0
116	20241112	164100	831455400	2820	2820	2820	2820	0
117	20241112	164000	831455400	2820	2820	2820	2820	0
118	20241112	163900	831455400	2820	2820	2820	2820	0
119	20241112	163800	831455400	2820	2820	2820	2820	0
120	20241112	163700	831455400	2820	2820	2820	2820	0
121	20241112	163600	831455400	2820	2820	2820	2820	0
122	20241112	163500	831455400	2820	2820	2820	2820	4693
123	20241112	163400	831455400	2820	2820	2820	2820	0
124	20241112	163300	831455400	2820	2820	2820	2820	0
125	20241112	163200	831455400	2820	2820	2820	2820	0
126	20241112	163100	831455400	2820	2820	2820	2820	0
127	20241112	163000	831455400	2820	2820	2820	2820	0
128	20241112	162900	831455400	2820	2820	2820	2820	0
129	20241112	162800	831455400	2820	2820	2820	2820	0
130	20241112	162700	831455400	2820	2820	2820	2820	0
131	20241112	162600	831455400	2820	2820	2820	2820	0
132	20241112	162500	831455400	2820	2820	2820	2820	0
133	20241112	162400	831455400	2820	2820	2820	2820	0
134	20241112	162300	831455400	2820	2820	2820	2820	0
135	20241112	162200	831455400	2820	2820	2820	2820	0
136	20241112	162100	831455400	2820	2820	2820	2820	0
137	20241112	162000	831455400	2820	2820	2820	2820	0
138	20241112	161900	831455400	2820	2820	2820	2820	0
139	20241112	161800	831455400	2820	2820	2820	2820	0
140	20241112	161700	831455400	2820	2820	2820	2820	0
141	20241112	161600	831455400	2820	2820	2820	2820	0
142	20241112	161500	831455400	2820	2820	2820	2820	0
143	20241112	161400	831455400	2820	2820	2820	2820	0
144	20241112	161300	831455400	2820	2820	2820	2820	0
145	20241112	161200	831455400	2820	2820	2820	2820	0
146	20241112	161100	831455400	2820	2820	2820	2820	0
147	20241112	161000	831455400	2820	2820	2820	2820	0
148	20241112	160900	831455400	2820	2820	2820	2820	0
149	20241112	160800	831455400	2820	2820	2820	2820	0
150	20241112	160700	831455400	2820	2820	2820	2820	0
151	20241112	160600	831455400	2820	2820	2820	2820	0
152	20241112	160500	831455400	2820	2820	2820	2820	4693
153	20241112	160400	831455400	2820	2820	2820	2820	0
154	20241112	160300	831455400	2820	2820	2820	2820	0
155	20241112	160200	831455400	2820	2820	2820	2820	0
156	20241112	160100	831455400	2820	2820	2820	2820	0
157	20241112	160000	831455400	2820	2820	2820	2820	0
158	20241112	155900	831455400	2820	2820	2820	2820	0
159	20241112	155800	831455400	2820	2820	2820	2820	0
160	20241112	155700	831455400	2820	2820	2820	2820	0
161	20241112	155600	831455400	2820	2820	2820	2820	0
162	20241112	155500	831455400	2820	2820	2820	2820	0
163	20241112	155400	831455400	2820	2820	2820	2820	0
164	20241112	155300	831455400	2820	2820	2820	2820	0
165	20241112	155200	831455400	2820	2820	2820	2820	0
166	20241112	155100	831455400	2820	2820	2820	2820	0
167	20241112	155000	831455400	2820	2820	2820	2820	0
168	20241112	154900	831455400	2820	2820	2820	2820	0
169	20241112	154800	831455400	2820	2820	2820	2820	0
170	20241112	154700	831455400	2820	2820	2820	2820	0
171	20241112	154600	831455400	2820	2820	2820	2820	0
172	20241112	154500	831455400	2820	2820	2820	2820	0
173	20241112	154400	831455400	2820	2820	2820	2820	0
174	20241112	154300	831455400	2820	2820	2820	2820	0
175	20241112	154200	831455400	2820	2820	2820	2820	0
176	20241112	154100	831455400	2820	2820	2820	2820	0
177	20241112	154000	831455400	2820	2820	2820	2820	0
178	20241112	153900	831455400	2820	2820	2820	2820	0
179	20241112	153800	831455400	2820	2820	2820	2820	0
180	20241112	153700	831455400	2820	2820	2820	2820	0
181	20241112	153600	831455400	2820	2820	2820	2820	0
182	20241112	153500	831455400	2820	2820	2820	2820	4693
183	20241112	153400	831455400	2820	2820	2820	2820	0
184	20241112	153300	831455400	2820	2820	2820	2820	0
185	20241112	153200	831455400	2820	2820	2820	2820	0
186	20241112	153100	831455400	2820	2820	2820	2820	0
187	20241112	153000	831455400	2820	2820	2820	2820	4693
188	20241112	152900	818221140	2825	2825	2825	2825	0
189	20241112	152800	818221140	2825	2825	2825	2825	0
190	20241112	152700	818221140	2825	2825	2825	2825	0
191	20241112	152600	818221140	2825	2825	2825	2825	0
192	20241112	152500	818221140	2825	2825	2825	2825	0
193	20241112	152400	818221140	2825	2825	2825	2825	0
194	20241112	152300	818221140	2825	2825	2825	2825	0
195	20241112	152200	818221140	2825	2825	2825	2825	0
196	20241112	152100	818221140	2825	2825	2825	2825	0
197	20241112	152000	818221140	2825	2825	2825	2825	0
198	20241112	151900	818221140	2825	2825	2825	2825	1
199	20241112	151800	818218315	2825	2825	2825	2825	200
200	20241112	151700	817653315	2825	2815	2825	2815	51
201	20241112	151600	817509740	2825	2825	2825	2825	1
202	20241112	151500	817506915	2815	2815	2815	2815	100
203	20241112	151400	817225415	2815	2815	2825	2815	701
204	20241112	151300	815252090	2825	2825	2825	2825	1
205	20241112	151200	815249265	2815	2820	2820	2815	500
206	20241112	151100	813841705	2820	2825	2825	2820	1203
207	20241112	151000	810449230	2825	2825	2825	2825	41
208	20241112	150900	810333405	2820	2825	2825	2820	57
209	20241112	150800	810172635	2820	2820	2825	2820	2069
210	20241112	150700	804337935	2825	2825	2825	2825	24
211	20241112	150600	804270135	2825	2825	2825	2825	6
212	20241112	150500	804253185	2825	2825	2825	2825	1
213	20241112	150400	804250360	2825	2825	2825	2825	878
214	20241112	150300	801770010	2825	2825	2825	2825	0
215	20241112	150200	801770010	2825	2825	2825	2825	0
216	20241112	150100	801770010	2825	2820	2825	2820	346
217	20241112	150000	800794190	2820	2815	2820	2815	685
218	20241112	145900	798865765	2815	2820	2820	2815	605
219	20241112	145800	797162190	2820	2820	2820	2820	20
220	20241112	145700	797105790	2815	2820	2820	2815	2065
221	20241112	145600	791292710	2820	2825	2825	2820	304
222	20241112	145500	790435425	2820	2820	2820	2820	20
223	20241112	145400	790379025	2825	2820	2825	2820	401
224	20241112	145300	789248200	2825	2825	2825	2825	2
225	20241112	145200	789242550	2825	2820	2825	2820	87
226	20241112	145100	788997205	2815	2815	2820	2815	2002
227	20241112	145000	783361570	2815	2815	2815	2815	700
228	20241112	144900	781391070	2820	2820	2820	2820	300
229	20241112	144800	780545070	2815	2820	2820	2815	78
230	20241112	144700	780325495	2815	2815	2820	2815	659
231	20241112	144600	778470405	2820	2820	2820	2820	508
232	20241112	144500	777037845	2820	2820	2820	2820	3
233	20241112	144400	777029385	2820	2820	2820	2815	16
234	20241112	144300	776984270	2820	2820	2820	2820	105
235	20241112	144200	776688170	2820	2820	2820	2820	0
236	20241112	144100	776688170	2820	2820	2820	2820	1
237	20241112	144000	776685350	2820	2820	2820	2820	500
238	20241112	143900	775275350	2815	2820	2820	2815	2001
239	20241112	143800	769632535	2820	2815	2820	2815	2
240	20241112	143700	769626900	2815	2815	2815	2815	0
241	20241112	143600	769626900	2815	2815	2815	2815	1512
242	20241112	143500	765370620	2815	2815	2815	2810	3940
243	20241112	143400	754284245	2815	2815	2815	2815	0
244	20241112	143300	754284245	2815	2815	2815	2815	60
245	20241112	143200	754115345	2815	2815	2815	2815	1864
246	20241112	143100	748868185	2815	2820	2820	2815	542
247	20241112	143000	747339765	2820	2820	2820	2820	30
248	20241112	142900	747255165	2820	2820	2820	2820	20
249	20241112	142800	747198765	2820	2820	2820	2820	3938
250	20241112	142700	736093605	2825	2825	2825	2825	31
251	20241112	142600	736006030	2825	2820	2825	2820	943
252	20241112	142500	733346705	2825	2825	2825	2825	7
253	20241112	142400	733326930	2825	2825	2825	2825	21
254	20241112	142300	733267605	2825	2825	2825	2825	0
255	20241112	142200	733267605	2825	2825	2825	2825	11
256	20241112	142100	733236530	2825	2825	2825	2825	41
257	20241112	142000	733120705	2825	2825	2825	2825	5
258	20241112	141900	733106580	2825	2825	2825	2825	1
259	20241112	141800	733103755	2825	2825	2825	2825	9
260	20241112	141700	733078330	2825	2820	2825	2820	1740
261	20241112	141600	728167430	2820	2820	2820	2820	0
262	20241112	141500	728167430	2820	2820	2820	2820	0
263	20241112	141400	728167430	2820	2825	2825	2820	71
264	20241112	141300	727966860	2820	2820	2820	2820	0
265	20241112	141200	727966860	2820	2820	2820	2820	0
266	20241112	141100	727966860	2820	2825	2825	2820	1115
267	20241112	141000	724821985	2825	2825	2825	2825	100
268	20241112	140900	724539485	2825	2825	2825	2825	45
269	20241112	140800	724412360	2825	2825	2825	2825	40
270	20241112	140700	724299360	2825	2825	2825	2825	301
271	20241112	140600	723449035	2825	2825	2825	2825	2
272	20241112	140500	723443385	2820	2820	2820	2820	0
273	20241112	140400	723443385	2820	2820	2820	2820	0
274	20241112	140300	723443385	2820	2825	2825	2820	901
275	20241112	140200	720902560	2825	2825	2825	2825	1
276	20241112	140100	720899735	2815	2815	2815	2815	0
277	20241112	140000	720899735	2815	2815	2815	2815	0
278	20241112	135900	720899735	2815	2815	2815	2815	200
279	20241112	135800	720336735	2810	2820	2820	2810	12219
280	20241112	135700	685905650	2820	2825	2825	2820	1297
281	20241112	135600	682248045	2820	2820	2820	2820	600
282	20241112	135500	680556045	2820	2830	2830	2820	11498
283	20241112	135400	648075115	2825	2825	2825	2825	0
284	20241112	135300	648075115	2825	2825	2825	2825	0
285	20241112	135200	648075115	2825	2825	2825	2825	1
286	20241112	135100	648072290	2825	2830	2830	2825	3000
287	20241112	135000	639586495	2835	2835	2835	2835	1
288	20241112	134900	639583660	2830	2835	2835	2830	3000
289	20241112	134800	631091160	2835	2835	2835	2830	3922
290	20241112	134700	619985280	2835	2835	2835	2835	4733
291	20241112	134600	606567225	2835	2835	2835	2835	0
292	20241112	134500	606567225	2835	2835	2835	2835	2505
293	20241112	134400	599465550	2840	2840	2840	2840	0
294	20241112	134300	599465550	2840	2840	2840	2840	200
295	20241112	134200	598897550	2840	2840	2840	2840	1409
296	20241112	134100	594895990	2835	2835	2835	2835	0
297	20241112	134000	594895990	2835	2835	2835	2835	0
298	20241112	133900	594895990	2835	2835	2835	2835	0
299	20241112	133800	594895990	2835	2835	2835	2835	3
300	20241112	133700	594887485	2840	2840	2840	2840	2117
301	20241112	133600	588875205	2840	2840	2840	2840	1
302	20241112	133500	588872365	2835	2835	2835	2835	0
303	20241112	133400	588872365	2835	2835	2835	2835	500
304	20241112	133300	587454865	2835	2835	2835	2835	0
305	20241112	133200	587454865	2835	2835	2835	2835	1
306	20241112	133100	587452030	2840	2835	2840	2835	226
307	20241112	133000	586811315	2835	2835	2835	2835	1223
308	20241112	132900	583344110	2835	2835	2840	2835	6103
309	20241112	132800	566042100	2840	2840	2840	2840	0
310	20241112	132700	566042100	2840	2840	2840	2840	0
311	20241112	132600	566042100	2840	2840	2840	2840	1
312	20241112	132500	566039260	2835	2835	2835	2835	1700
313	20241112	132400	561219760	2840	2840	2840	2840	0
314	20241112	132300	561219760	2840	2840	2840	2840	0
315	20241112	132200	561219760	2840	2840	2840	2840	0
316	20241112	132100	561219760	2840	2840	2840	2840	0
317	20241112	132000	561219760	2840	2840	2840	2840	0
318	20241112	131900	561219760	2840	2840	2840	2840	2
319	20241112	131800	561214080	2835	2835	2835	2835	500
320	20241112	131700	559796580	2840	2840	2840	2840	116
321	20241112	131600	559467140	2840	2840	2840	2840	1000
322	20241112	131500	556627140	2840	2840	2840	2840	0
323	20241112	131400	556627140	2840	2840	2840	2840	939
324	20241112	131300	553960380	2840	2840	2840	2840	2665
325	20241112	131200	546391780	2840	2840	2840	2840	0
326	20241112	131100	546391780	2840	2840	2840	2840	1
327	20241112	131000	546388940	2835	2840	2840	2835	194
328	20241112	130900	545838350	2840	2840	2840	2840	42
329	20241112	130800	545719070	2835	2835	2835	2835	0
330	20241112	130700	545719070	2835	2835	2835	2835	0
331	20241112	130600	545719070	2835	2835	2835	2835	100
332	20241112	130500	545435570	2835	2835	2835	2835	0
333	20241112	130400	545435570	2835	2835	2835	2835	1000
334	20241112	130300	542600570	2835	2835	2835	2835	2040
335	20241112	130200	536817170	2835	2835	2835	2835	1185
336	20241112	130100	533457695	2835	2835	2835	2835	103
337	20241112	130000	533165690	2835	2835	2835	2835	2499
338	20241112	125900	526081025	2840	2840	2840	2840	0
339	20241112	125800	526081025	2840	2840	2840	2840	23
340	20241112	125700	526015705	2840	2840	2840	2840	0
341	20241112	125600	526015705	2840	2840	2840	2840	457
342	20241112	125500	524717825	2840	2840	2840	2840	1337
343	20241112	125400	520920745	2840	2840	2840	2840	105
344	20241112	125300	520622545	2840	2840	2840	2840	120
345	20241112	125200	520281745	2840	2840	2840	2840	636
346	20241112	125100	518475505	2845	2845	2845	2845	0
347	20241112	125000	518475505	2845	2845	2845	2845	0
348	20241112	124900	518475505	2845	2840	2845	2840	275
349	20241112	124800	517694445	2840	2840	2840	2840	979
350	20241112	124700	514914085	2840	2840	2840	2840	8374
351	20241112	124600	491131925	2845	2845	2845	2845	0
352	20241112	124500	491131925	2845	2845	2845	2845	569
353	20241112	124400	489513120	2845	2845	2845	2845	2000
354	20241112	124300	483823120	2845	2845	2845	2845	550
355	20241112	124200	482258370	2850	2850	2850	2850	1
356	20241112	124100	482255520	2850	2850	2850	2850	1
357	20241112	124000	482252670	2840	2840	2840	2840	3
358	20241112	123900	482244150	2840	2850	2850	2840	20030
359	20241112	123800	425229060	2855	2855	2855	2855	1
360	20241112	123700	425226205	2850	2850	2850	2850	0
361	20241112	123600	425226205	2850	2850	2850	2850	200
362	20241112	123500	424656205	2855	2855	2855	2855	0
363	20241112	123400	424656205	2855	2855	2855	2855	0
364	20241112	123300	424656205	2855	2855	2855	2855	1
365	20241112	123200	424653350	2855	2855	2855	2855	139
366	20241112	123100	424256505	2855	2855	2855	2855	0
367	20241112	123000	424256505	2855	2855	2855	2855	1
368	20241112	122900	424253650	2850	2850	2855	2850	911
369	20241112	122800	421657200	2855	2855	2855	2855	100
370	20241112	122700	421371700	2855	2855	2855	2855	0
371	20241112	122600	421371700	2855	2855	2855	2855	30
372	20241112	122500	421286050	2855	2855	2855	2855	0
373	20241112	122400	421286050	2855	2850	2855	2850	641
374	20241112	122300	419458750	2855	2855	2855	2855	3
375	20241112	122200	419450185	2850	2850	2850	2850	500
376	20241112	122100	418025185	2855	2855	2855	2855	31
377	20241112	122000	417936680	2855	2855	2855	2855	1
378	20241112	121900	417933825	2850	2850	2850	2850	634
379	20241112	121800	416126925	2850	2850	2850	2850	1004
380	20241112	121700	413265525	2850	2850	2850	2850	5
381	20241112	121600	413251275	2850	2850	2850	2850	6
382	20241112	121500	413234175	2850	2850	2855	2850	5880
383	20241112	121400	396476090	2850	2850	2850	2850	0
384	20241112	121300	396476090	2850	2850	2850	2850	178
385	20241112	121200	395968790	2855	2855	2855	2850	42
386	20241112	121100	395848890	2855	2855	2855	2855	0
387	20241112	121000	395848890	2855	2860	2860	2855	664
388	20241112	120900	393952565	2860	2860	2860	2860	0
389	20241112	120800	393952565	2860	2860	2860	2860	13
390	20241112	120700	393915385	2860	2860	2860	2860	0
391	20241112	120600	393915385	2860	2860	2860	2860	100
392	20241112	120500	393629385	2860	2860	2860	2860	0
393	20241112	120400	393629385	2860	2860	2860	2860	0
394	20241112	120300	393629385	2860	2860	2860	2860	0
395	20241112	120200	393629385	2860	2860	2860	2860	0
396	20241112	120100	393629385	2860	2860	2860	2860	0
397	20241112	120000	393629385	2860	2860	2860	2860	10
398	20241112	115900	393600785	2860	2860	2860	2860	0
399	20241112	115800	393600785	2860	2860	2860	2860	0
400	20241112	115700	393600785	2860	2860	2860	2860	0
401	20241112	115600	393600785	2860	2860	2860	2860	1
402	20241112	115500	393597925	2860	2860	2860	2860	1
403	20241112	115400	393595065	2855	2855	2855	2855	0
404	20241112	115300	393595065	2855	2855	2855	2855	0
405	20241112	115200	393595065	2855	2855	2855	2855	7000
406	20241112	115100	373610065	2855	2855	2855	2855	0
407	20241112	115000	373610065	2855	2860	2860	2855	31
408	20241112	114900	373521555	2855	2855	2855	2855	48
409	20241112	114800	373384515	2855	2855	2855	2855	0
410	20241112	114700	373384515	2855	2855	2855	2855	110
411	20241112	114600	373070465	2860	2860	2860	2860	0
412	20241112	114500	373070465	2860	2860	2860	2860	0
413	20241112	114400	373070465	2860	2860	2860	2860	0
414	20241112	114300	373070465	2860	2860	2860	2860	100
415	20241112	114200	372784465	2860	2860	2860	2860	1
416	20241112	114100	372781605	2855	2855	2855	2855	1300
417	20241112	114000	369070105	2855	2855	2855	2855	0
418	20241112	113900	369070105	2855	2855	2855	2855	0
419	20241112	113800	369070105	2855	2860	2860	2855	355
420	20241112	113700	368056555	2860	2860	2860	2860	0
421	20241112	113600	368056555	2860	2860	2860	2860	1
422	20241112	113500	368053695	2855	2855	2855	2855	0
423	20241112	113400	368053695	2855	2855	2855	2855	0
424	20241112	113300	368053695	2855	2855	2855	2855	48
425	20241112	113200	367916655	2855	2855	2855	2855	0
426	20241112	113100	367916655	2855	2855	2855	2855	500
427	20241112	113000	366489155	2860	2860	2860	2860	105
428	20241112	112900	366188855	2860	2860	2860	2860	0
429	20241112	112800	366188855	2860	2860	2860	2860	1
430	20241112	112700	366185995	2860	2860	2860	2860	121
431	20241112	112600	365839935	2855	2855	2855	2855	0
432	20241112	112500	365839935	2855	2855	2855	2855	5
433	20241112	112400	365825660	2855	2855	2855	2855	0
434	20241112	112300	365825660	2855	2855	2855	2855	902
435	20241112	112200	363250450	2855	2855	2855	2855	0
436	20241112	112100	363250450	2855	2855	2855	2855	300
437	20241112	112000	362393950	2855	2860	2860	2855	14443
438	20241112	111900	321124185	2865	2865	2865	2865	400
439	20241112	111800	319978185	2860	2860	2860	2860	50
440	20241112	111700	319835185	2865	2865	2865	2865	20
441	20241112	111600	319777885	2865	2865	2865	2865	12
442	20241112	111500	319743505	2865	2865	2865	2865	0
443	20241112	111400	319743505	2865	2865	2865	2865	0
444	20241112	111300	319743505	2865	2865	2865	2865	1
445	20241112	111200	319740640	2865	2865	2865	2865	4
446	20241112	111100	319729180	2865	2860	2865	2860	1302
447	20241112	111000	316005450	2860	2865	2865	2860	194
448	20241112	110900	315450005	2865	2865	2865	2865	0
449	20241112	110800	315450005	2865	2865	2865	2865	90
450	20241112	110700	315192155	2865	2865	2865	2865	1
451	20241112	110600	315189290	2865	2865	2865	2865	7
452	20241112	110500	315169235	2865	2865	2865	2865	10
453	20241112	110400	315140585	2865	2865	2865	2865	102
454	20241112	110300	314848355	2865	2865	2865	2865	0
455	20241112	110200	314848355	2865	2865	2865	2865	503
456	20241112	110100	313407260	2860	2860	2860	2860	0
457	20241112	110000	313407260	2860	2860	2860	2860	93
458	20241112	105900	313141280	2865	2865	2865	2865	0
459	20241112	105800	313141280	2865	2865	2865	2865	0
460	20241112	105700	313141280	2865	2865	2865	2865	0
461	20241112	105600	313141280	2865	2865	2865	2865	0
462	20241112	105500	313141280	2865	2865	2865	2865	54
463	20241112	105400	312986570	2865	2865	2865	2865	8
464	20241112	105300	312963650	2865	2865	2865	2865	245
465	20241112	105200	312261725	2865	2865	2865	2865	50
466	20241112	105100	312118475	2865	2865	2865	2865	100
467	20241112	105000	311831975	2865	2865	2865	2865	928
468	20241112	104900	309173255	2870	2870	2870	2870	10
469	20241112	104800	309144555	2865	2865	2865	2865	0
470	20241112	104700	309144555	2865	2865	2865	2865	0
471	20241112	104600	309144555	2865	2865	2865	2865	0
472	20241112	104500	309144555	2865	2865	2865	2865	2817
473	20241112	104400	301073850	2870	2870	2870	2870	0
474	20241112	104300	301073850	2870	2870	2870	2870	0
475	20241112	104200	301073850	2870	2870	2870	2870	62
476	20241112	104100	300895910	2870	2870	2870	2870	110
477	20241112	104000	300580210	2870	2870	2870	2870	110
478	20241112	103900	300264510	2865	2865	2865	2865	3444
479	20241112	103800	290397450	2865	2865	2865	2865	600
480	20241112	103700	288678450	2865	2865	2865	2865	0
481	20241112	103600	288678450	2865	2865	2865	2865	60
482	20241112	103500	288506550	2870	2865	2870	2865	350
483	20241112	103400	287503550	2870	2870	2870	2870	3
484	20241112	103300	287494940	2870	2870	2870	2870	0
485	20241112	103200	287494940	2870	2870	2870	2870	657
486	20241112	103100	285609350	2870	2870	2870	2870	0
487	20241112	103000	285609350	2870	2870	2870	2870	0
488	20241112	102900	285609350	2870	2870	2870	2870	0
489	20241112	102800	285609350	2870	2870	2870	2870	1
490	20241112	102700	285606480	2865	2865	2865	2865	465
491	20241112	102600	284274255	2865	2865	2865	2865	9
492	20241112	102500	284248470	2865	2865	2865	2865	310
493	20241112	102400	283360320	2870	2870	2870	2870	50
494	20241112	102300	283216820	2870	2870	2870	2870	50
495	20241112	102200	283073320	2865	2865	2865	2865	56
496	20241112	102100	282912880	2870	2870	2870	2870	0
497	20241112	102000	282912880	2870	2870	2870	2870	0
498	20241112	101900	282912880	2870	2870	2870	2870	0
499	20241112	101800	282912880	2870	2870	2870	2870	0
500	20241112	101700	282912880	2870	2870	2870	2870	0
501	20241112	101600	282912880	2870	2870	2870	2870	1
502	20241112	101500	282910010	2870	2870	2870	2870	0
503	20241112	101400	282910010	2870	2870	2870	2870	1
504	20241112	101300	282907140	2865	2865	2865	2865	0
505	20241112	101200	282907140	2865	2865	2865	2865	2194
506	20241112	101100	276621330	2860	2860	2860	2860	558
507	20241112	101000	275025450	2860	2865	2865	2860	194
508	20241112	100900	274470005	2865	2865	2865	2865	7
509	20241112	100800	274449950	2865	2865	2865	2865	5
510	20241112	100700	274435625	2865	2865	2865	2865	2
511	20241112	100600	274429895	2865	2865	2865	2865	0
512	20241112	100500	274429895	2865	2865	2865	2865	10
513	20241112	100400	274401245	2855	2860	2860	2855	4869
514	20241112	100300	260483590	2860	2860	2860	2860	25
515	20241112	100200	260412090	2860	2860	2860	2860	101
516	20241112	100100	260123230	2855	2855	2855	2855	0
517	20241112	100000	260123230	2855	2855	2860	2855	287
518	20241112	095900	259303840	2860	2855	2860	2855	2609
519	20241112	095800	251855115	2855	2850	2855	2850	319
520	20241112	095700	250945455	2855	2855	2855	2855	104
521	20241112	095600	250648535	2855	2855	2855	2855	1
522	20241112	095500	250645680	2855	2855	2855	2855	157
523	20241112	095400	250197445	2855	2855	2855	2855	1
524	20241112	095300	250194590	2850	2850	2850	2850	0
525	20241112	095200	250194590	2850	2850	2850	2850	1459
526	20241112	095100	246036440	2850	2850	2850	2850	6400
527	20241112	095000	227796440	2850	2850	2850	2850	201
528	20241112	094900	227223590	2840	2840	2840	2840	160
529	20241112	094800	226769190	2845	2850	2850	2845	3694
530	20241112	094700	216242075	2855	2855	2855	2855	500
531	20241112	094600	214814575	2855	2860	2860	2855	674
532	20241112	094500	212890295	2860	2860	2860	2860	2
533	20241112	094400	212884575	2860	2865	2865	2860	3599
534	20241112	094300	202590915	2865	2865	2865	2865	500
535	20241112	094200	201158415	2865	2865	2865	2865	10
536	20241112	094100	201129765	2865	2865	2865	2865	15
537	20241112	094000	201086790	2865	2865	2865	2865	13
538	20241112	093900	201049545	2865	2865	2865	2865	2
539	20241112	093800	201043815	2865	2865	2865	2865	10
540	20241112	093700	201015165	2860	2860	2860	2860	0
541	20241112	093600	201015165	2860	2860	2875	2860	35
542	20241112	093500	200915050	2860	2870	2875	2860	3005
543	20241112	093400	192320685	2875	2875	2875	2875	6
544	20241112	093300	192303435	2865	2865	2875	2865	5681
545	20241112	093200	176027260	2870	2875	2875	2865	444
546	20241112	093100	174753470	2875	2875	2875	2875	28
547	20241112	093000	174672970	2870	2870	2870	2870	0
548	20241112	092900	174672970	2870	2875	2875	2870	1954
549	20241112	092800	169061555	2880	2880	2880	2875	64
550	20241112	092700	168877535	2880	2880	2880	2880	21
551	20241112	092600	168817055	2880	2885	2885	2880	16352
552	20241112	092500	121697785	2880	2880	2880	2880	0
553	20241112	092400	121697785	2880	2885	2885	2880	5794
554	20241112	092300	104982100	2895	2895	2895	2895	0
555	20241112	092200	104982100	2895	2890	2895	2885	113
556	20241112	092100	104655920	2885	2895	2895	2885	824
557	20241112	092000	102274065	2895	2895	2895	2895	1
558	20241112	091900	102271170	2890	2890	2890	2890	1463
559	20241112	091800	98043100	2890	2890	2890	2890	2966
560	20241112	091700	89471360	2890	2890	2890	2890	0
561	20241112	091600	89471360	2890	2890	2890	2890	38
562	20241112	091500	89361540	2900	2895	2900	2895	8301
563	20241112	091400	65330140	2900	2900	2900	2900	0
564	20241112	091300	65330140	2900	2895	2900	2895	31
565	20241112	091200	65240390	2900	2900	2900	2900	0
566	20241112	091100	65240390	2900	2900	2900	2900	0
567	20241112	091000	65240390	2900	2900	2900	2895	1580
568	20241112	090900	60665680	2895	2895	2895	2895	1765
569	20241112	090800	55556005	2900	2895	2900	2895	2893
570	20241112	090700	47180765	2905	2905	2905	2905	17
571	20241112	090600	47131380	2905	2900	2905	2895	289
572	20241112	090500	46293615	2900	2895	2900	2895	547
573	20241112	090400	44710045	2900	2900	2900	2900	0
574	20241112	090300	44710045	2900	2900	2900	2900	829
575	20241112	090200	42305945	2890	2890	2890	2890	0
576	20241112	090100	42305945	2890	2895	2895	2890	13329
577	20241112	090000	3720075	2895	2895	2895	2895	1285