KissMeData/005010/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	184300	2475168945	4060	4060	4060	4060	6236
3	20241112	184200	2475168945	4060	4060	4060	4060	0
4	20241112	184100	2475168945	4060	4060	4060	4060	0
5	20241112	184000	2475168945	4060	4060	4060	4060	0
6	20241112	183900	2475168945	4060	4060	4060	4060	0
7	20241112	183800	2475168945	4060	4060	4060	4060	0
8	20241112	183700	2475168945	4060	4060	4060	4060	0
9	20241112	183600	2475168945	4060	4060	4060	4060	0
10	20241112	183500	2475168945	4060	4060	4060	4060	0
11	20241112	183400	2475168945	4060	4060	4060	4060	0
12	20241112	183300	2475168945	4060	4060	4060	4060	0
13	20241112	183200	2475168945	4060	4060	4060	4060	0
14	20241112	183100	2475168945	4060	4060	4060	4060	0
15	20241112	183000	2475168945	4060	4060	4060	4060	0
16	20241112	182900	2475168945	4060	4060	4060	4060	0
17	20241112	182800	2475168945	4060	4060	4060	4060	0
18	20241112	182700	2475168945	4060	4060	4060	4060	0
19	20241112	182600	2475168945	4060	4060	4060	4060	0
20	20241112	182500	2475168945	4060	4060	4060	4060	0
21	20241112	182400	2475168945	4060	4060	4060	4060	0
22	20241112	182300	2475168945	4060	4060	4060	4060	0
23	20241112	182200	2475168945	4060	4060	4060	4060	0
24	20241112	182100	2475168945	4060	4060	4060	4060	0
25	20241112	182000	2475168945	4060	4060	4060	4060	0
26	20241112	181900	2475168945	4060	4060	4060	4060	0
27	20241112	181800	2475168945	4060	4060	4060	4060	0
28	20241112	181700	2475168945	4060	4060	4060	4060	0
29	20241112	181600	2475168945	4060	4060	4060	4060	0
30	20241112	181500	2475168945	4060	4060	4060	4060	0
31	20241112	181400	2475168945	4060	4060	4060	4060	0
32	20241112	181300	2475168945	4060	4060	4060	4060	6236
33	20241112	181200	2475168945	4060	4060	4060	4060	0
34	20241112	181100	2475168945	4060	4060	4060	4060	0
35	20241112	181000	2475168945	4060	4060	4060	4060	0
36	20241112	180900	2475168945	4060	4060	4060	4060	0
37	20241112	180800	2475168945	4060	4060	4060	4060	0
38	20241112	180700	2475168945	4060	4060	4060	4060	0
39	20241112	180600	2475168945	4060	4060	4060	4060	0
40	20241112	180500	2475168945	4060	4060	4060	4060	0
41	20241112	180400	2475168945	4060	4060	4060	4060	0
42	20241112	180300	2475168945	4060	4060	4060	4060	0
43	20241112	180200	2475168945	4060	4060	4060	4060	0
44	20241112	180100	2475168945	4060	4060	4060	4060	0
45	20241112	180000	2475168945	4060	4060	4060	4060	0
46	20241112	175900	2475168945	4060	4060	4060	4060	0
47	20241112	175800	2475168945	4060	4060	4060	4060	0
48	20241112	175700	2475168945	4060	4060	4060	4060	0
49	20241112	175600	2475168945	4060	4060	4060	4060	0
50	20241112	175500	2475168945	4060	4060	4060	4060	0
51	20241112	175400	2475168945	4060	4060	4060	4060	0
52	20241112	175300	2475168945	4060	4060	4060	4060	0
53	20241112	175200	2475168945	4060	4060	4060	4060	0
54	20241112	175100	2475168945	4060	4060	4060	4060	0
55	20241112	175000	2475168945	4060	4060	4060	4060	0
56	20241112	174900	2475168945	4060	4060	4060	4060	0
57	20241112	174800	2475168945	4060	4060	4060	4060	0
58	20241112	174700	2475168945	4060	4060	4060	4060	0
59	20241112	174600	2475168945	4060	4060	4060	4060	0
60	20241112	174500	2475168945	4060	4060	4060	4060	0
61	20241112	174400	2475168945	4060	4060	4060	4060	0
62	20241112	174300	2475168945	4060	4060	4060	4060	6236
63	20241112	174200	2475168945	4060	4060	4060	4060	0
64	20241112	174100	2475168945	4060	4060	4060	4060	0
65	20241112	174000	2475168945	4060	4060	4060	4060	0
66	20241112	173900	2475168945	4060	4060	4060	4060	0
67	20241112	173800	2475168945	4060	4060	4060	4060	0
68	20241112	173700	2475168945	4060	4060	4060	4060	0
69	20241112	173600	2475168945	4060	4060	4060	4060	0
70	20241112	173500	2475168945	4060	4060	4060	4060	0
71	20241112	173400	2475168945	4060	4060	4060	4060	0
72	20241112	173300	2475168945	4060	4060	4060	4060	0
73	20241112	173200	2475168945	4060	4060	4060	4060	0
74	20241112	173100	2475168945	4060	4060	4060	4060	0
75	20241112	173000	2475168945	4060	4060	4060	4060	0
76	20241112	172900	2475168945	4060	4060	4060	4060	0
77	20241112	172800	2475168945	4060	4060	4060	4060	0
78	20241112	172700	2475168945	4060	4060	4060	4060	0
79	20241112	172600	2475168945	4060	4060	4060	4060	0
80	20241112	172500	2475168945	4060	4060	4060	4060	0
81	20241112	172400	2475168945	4060	4060	4060	4060	0
82	20241112	172300	2475168945	4060	4060	4060	4060	0
83	20241112	172200	2475168945	4060	4060	4060	4060	0
84	20241112	172100	2475168945	4060	4060	4060	4060	0
85	20241112	172000	2475168945	4060	4060	4060	4060	0
86	20241112	171900	2475168945	4060	4060	4060	4060	0
87	20241112	171800	2475168945	4060	4060	4060	4060	0
88	20241112	171700	2475168945	4060	4060	4060	4060	0
89	20241112	171600	2475168945	4060	4060	4060	4060	0
90	20241112	171500	2475168945	4060	4060	4060	4060	0
91	20241112	171400	2475168945	4060	4060	4060	4060	0
92	20241112	171300	2475168945	4060	4060	4060	4060	6236
93	20241112	171200	2475168945	4060	4060	4060	4060	0
94	20241112	171100	2475168945	4060	4060	4060	4060	0
95	20241112	171000	2475168945	4060	4060	4060	4060	0
96	20241112	170900	2475168945	4060	4060	4060	4060	0
97	20241112	170800	2475168945	4060	4060	4060	4060	0
98	20241112	170700	2475168945	4060	4060	4060	4060	0
99	20241112	170600	2475168945	4060	4060	4060	4060	0
100	20241112	170500	2475168945	4060	4060	4060	4060	0
101	20241112	170400	2475168945	4060	4060	4060	4060	0
102	20241112	170300	2475168945	4060	4060	4060	4060	0
103	20241112	170200	2475168945	4060	4060	4060	4060	0
104	20241112	170100	2475168945	4060	4060	4060	4060	0
105	20241112	170000	2475168945	4060	4060	4060	4060	0
106	20241112	165900	2475168945	4060	4060	4060	4060	0
107	20241112	165800	2475168945	4060	4060	4060	4060	0
108	20241112	165700	2475168945	4060	4060	4060	4060	0
109	20241112	165600	2475168945	4060	4060	4060	4060	0
110	20241112	165500	2475168945	4060	4060	4060	4060	0
111	20241112	165400	2475168945	4060	4060	4060	4060	0
112	20241112	165300	2475168945	4060	4060	4060	4060	0
113	20241112	165200	2475168945	4060	4060	4060	4060	0
114	20241112	165100	2475168945	4060	4060	4060	4060	0
115	20241112	165000	2475168945	4060	4060	4060	4060	0
116	20241112	164900	2475168945	4060	4060	4060	4060	0
117	20241112	164800	2475168945	4060	4060	4060	4060	0
118	20241112	164700	2475168945	4060	4060	4060	4060	0
119	20241112	164600	2475168945	4060	4060	4060	4060	0
120	20241112	164500	2475168945	4060	4060	4060	4060	0
121	20241112	164400	2475168945	4060	4060	4060	4060	0
122	20241112	164300	2475168945	4060	4060	4060	4060	6236
123	20241112	164200	2475168945	4060	4060	4060	4060	0
124	20241112	164100	2475168945	4060	4060	4060	4060	0
125	20241112	164000	2475168945	4060	4060	4060	4060	0
126	20241112	163900	2475168945	4060	4060	4060	4060	0
127	20241112	163800	2475168945	4060	4060	4060	4060	0
128	20241112	163700	2475168945	4060	4060	4060	4060	0
129	20241112	163600	2475168945	4060	4060	4060	4060	0
130	20241112	163500	2475168945	4060	4060	4060	4060	0
131	20241112	163400	2475168945	4060	4060	4060	4060	0
132	20241112	163300	2475168945	4060	4060	4060	4060	0
133	20241112	163200	2475168945	4060	4060	4060	4060	0
134	20241112	163100	2475168945	4060	4060	4060	4060	0
135	20241112	163000	2475168945	4060	4060	4060	4060	0
136	20241112	162900	2475168945	4060	4060	4060	4060	0
137	20241112	162800	2475168945	4060	4060	4060	4060	0
138	20241112	162700	2475168945	4060	4060	4060	4060	0
139	20241112	162600	2475168945	4060	4060	4060	4060	0
140	20241112	162500	2475168945	4060	4060	4060	4060	0
141	20241112	162400	2475168945	4060	4060	4060	4060	0
142	20241112	162300	2475168945	4060	4060	4060	4060	0
143	20241112	162200	2475168945	4060	4060	4060	4060	0
144	20241112	162100	2475168945	4060	4060	4060	4060	0
145	20241112	162000	2475168945	4060	4060	4060	4060	0
146	20241112	161900	2475168945	4060	4060	4060	4060	0
147	20241112	161800	2475168945	4060	4060	4060	4060	0
148	20241112	161700	2475168945	4060	4060	4060	4060	0
149	20241112	161600	2475168945	4060	4060	4060	4060	0
150	20241112	161500	2475168945	4060	4060	4060	4060	0
151	20241112	161400	2475168945	4060	4060	4060	4060	0
152	20241112	161300	2475168945	4060	4060	4060	4060	6236
153	20241112	161200	2475168945	4060	4060	4060	4060	0
154	20241112	161100	2475168945	4060	4060	4060	4060	0
155	20241112	161000	2475168945	4060	4060	4060	4060	0
156	20241112	160900	2475168945	4060	4060	4060	4060	0
157	20241112	160800	2475168945	4060	4060	4060	4060	0
158	20241112	160700	2475168945	4060	4060	4060	4060	0
159	20241112	160600	2475168945	4060	4060	4060	4060	0
160	20241112	160500	2475168945	4060	4060	4060	4060	0
161	20241112	160400	2475168945	4060	4060	4060	4060	0
162	20241112	160300	2475168945	4060	4060	4060	4060	0
163	20241112	160200	2475168945	4060	4060	4060	4060	0
164	20241112	160100	2475168945	4060	4060	4060	4060	0
165	20241112	160000	2475168945	4060	4060	4060	4060	0
166	20241112	155900	2475168945	4060	4060	4060	4060	0
167	20241112	155800	2475168945	4060	4060	4060	4060	0
168	20241112	155700	2475168945	4060	4060	4060	4060	0
169	20241112	155600	2475168945	4060	4060	4060	4060	0
170	20241112	155500	2475168945	4060	4060	4060	4060	0
171	20241112	155400	2475168945	4060	4060	4060	4060	0
172	20241112	155300	2475168945	4060	4060	4060	4060	0
173	20241112	155200	2475168945	4060	4060	4060	4060	0
174	20241112	155100	2475168945	4060	4060	4060	4060	0
175	20241112	155000	2475168945	4060	4060	4060	4060	0
176	20241112	154900	2475168945	4060	4060	4060	4060	0
177	20241112	154800	2475168945	4060	4060	4060	4060	0
178	20241112	154700	2475168945	4060	4060	4060	4060	0
179	20241112	154600	2475168945	4060	4060	4060	4060	0
180	20241112	154500	2475168945	4060	4060	4060	4060	0
181	20241112	154400	2475168945	4060	4060	4060	4060	0
182	20241112	154300	2475168945	4060	4060	4060	4060	6236
183	20241112	154200	2475168945	4060	4060	4060	4060	0
184	20241112	154100	2475168945	4060	4060	4060	4060	0
185	20241112	154000	2475168945	4060	4060	4060	4060	0
186	20241112	153900	2475168945	4060	4060	4060	4060	0
187	20241112	153800	2475168945	4060	4060	4060	4060	0
188	20241112	153700	2475168945	4060	4060	4060	4060	0
189	20241112	153600	2475168945	4060	4060	4060	4060	0
190	20241112	153500	2475168945	4060	4060	4060	4060	0
191	20241112	153400	2475168945	4060	4060	4060	4060	0
192	20241112	153300	2475168945	4060	4060	4060	4060	0
193	20241112	153200	2475168945	4060	4060	4060	4060	0
194	20241112	153100	2475168945	4060	4060	4060	4060	0
195	20241112	153000	2475168945	4060	4060	4060	4060	6236
196	20241112	152900	2449850785	4060	4060	4060	4060	0
197	20241112	152800	2449850785	4060	4060	4060	4060	0
198	20241112	152700	2449850785	4060	4060	4060	4060	0
199	20241112	152600	2449850785	4060	4060	4060	4060	0
200	20241112	152500	2449850785	4060	4060	4060	4060	0
201	20241112	152400	2449850785	4060	4060	4060	4060	0
202	20241112	152300	2449850785	4060	4060	4060	4060	0
203	20241112	152200	2449850785	4060	4060	4060	4060	0
204	20241112	152100	2449850785	4060	4060	4060	4060	0
205	20241112	152000	2449850785	4060	4060	4060	4060	0
206	20241112	151900	2449850785	4060	4060	4060	4060	940
207	20241112	151800	2446034385	4055	4050	4055	4045	1439
208	20241112	151700	2440201370	4045	4060	4060	4045	700
209	20241112	151600	2437364870	4050	4050	4065	4050	1002
210	20241112	151500	2433296070	4060	4060	4060	4055	959
211	20241112	151400	2429404570	4060	4040	4060	4020	6529
212	20241112	151300	2403074350	4025	4065	4065	4025	8322
213	20241112	151200	2369454335	4070	4065	4075	4055	1522
214	20241112	151100	2363260350	4055	4065	4065	4055	69
215	20241112	151000	2362980260	4065	4060	4065	4060	1002
216	20241112	150900	2358912130	4050	4075	4075	4050	2204
217	20241112	150800	2349950870	4075	4075	4080	4075	207
218	20241112	150700	2349107315	4080	4080	4080	4065	1291
219	20241112	150600	2343849515	4070	4075	4080	4070	1901
220	20241112	150500	2336109425	4070	4070	4070	4070	50
221	20241112	150400	2335905925	4080	4065	4080	4050	4001
222	20241112	150300	2319686465	4060	4060	4080	4060	901
223	20241112	150200	2316028385	4080	4070	4080	4070	6001
224	20241112	150100	2291552025	4055	4055	4070	4050	11503
225	20241112	150000	2244950300	4070	4055	4070	4055	844
226	20241112	145900	2241527355	4055	4065	4065	4055	2986
227	20241112	145800	2229399175	4070	4070	4070	4065	367
228	20241112	145700	2227906005	4070	4070	4075	4070	158
229	20241112	145600	2227262940	4075	4070	4075	4070	10
230	20241112	145500	2227222200	4075	4080	4080	4075	74
231	20241112	145400	2226920645	4070	4080	4080	4070	1066
232	20241112	145300	2222580845	4080	4075	4080	4075	31
233	20241112	145200	2222454505	4075	4075	4075	4075	125
234	20241112	145100	2221945130	4075	4080	4080	4075	128
235	20241112	145000	2221423460	4075	4075	4075	4075	350
236	20241112	144900	2219997210	4075	4075	4075	4075	2
237	20241112	144800	2219989060	4080	4080	4080	4080	2
238	20241112	144700	2219980900	4070	4080	4080	4070	1030
239	20241112	144600	2215786700	4080	4075	4080	4075	872
240	20241112	144500	2212232270	4075	4075	4075	4070	114
241	20241112	144400	2211768220	4075	4075	4075	4070	37
242	20241112	144300	2211617605	4075	4075	4075	4065	729
243	20241112	144200	2208648060	4075	4075	4075	4075	1
244	20241112	144100	2208643985	4055	4055	4055	4055	447
245	20241112	144000	2206831400	4055	4075	4075	4050	9283
246	20241112	143900	2169114450	4075	4070	4075	4070	53
247	20241112	143800	2168898725	4070	4075	4075	4070	814
248	20241112	143700	2165584280	4070	4095	4095	4070	2177
249	20241112	143600	2156697950	4100	4110	4110	4095	14026
250	20241112	143500	2099192205	4110	4110	4110	4110	3
251	20241112	143400	2099179875	4110	4110	4110	4110	0
252	20241112	143300	2099179875	4110	4110	4110	4110	0
253	20241112	143200	2099179875	4110	4105	4110	4105	8
254	20241112	143100	2099147020	4105	4105	4105	4105	0
255	20241112	143000	2099147020	4105	4115	4115	4105	1369
256	20241112	142900	2093527095	4110	4110	4110	4110	0
257	20241112	142800	2093527095	4110	4110	4110	4110	78
258	20241112	142700	2093206515	4115	4115	4115	4115	273
259	20241112	142600	2092083120	4110	4115	4115	4110	3656
260	20241112	142500	2077044280	4110	4130	4130	4110	932
261	20241112	142400	2073211735	4110	4110	4110	4110	2749
262	20241112	142300	2061913345	4110	4120	4120	4110	1103
263	20241112	142200	2057376985	4115	4115	4115	4115	2683
264	20241112	142100	2046336440	4135	4125	4135	4120	956
265	20241112	142000	2042396715	4130	4145	4145	4130	244
266	20241112	141900	2041385380	4140	4145	4145	4125	36
267	20241112	141800	2041236235	4145	4135	4145	4135	601
268	20241112	141700	2038747025	4145	4120	4145	4120	3000
269	20241112	141600	2026369600	4120	4120	4120	4120	7
270	20241112	141500	2026340760	4115	4115	4115	4115	286
271	20241112	141400	2025163870	4115	4115	4115	4115	30
272	20241112	141300	2025040420	4115	4120	4120	4115	303
273	20241112	141200	2023793560	4120	4120	4120	4120	133
274	20241112	141100	2023245600	4120	4120	4120	4120	79
275	20241112	141000	2022920120	4115	4120	4120	4110	416
276	20241112	140900	2021209430	4120	4115	4120	4110	92
277	20241112	140800	2020831285	4115	4115	4115	4115	494
278	20241112	140700	2018798475	4120	4115	4120	4115	446
279	20241112	140600	2016963175	4110	4115	4115	4110	907
280	20241112	140500	2013235385	4115	4120	4120	4115	341
281	20241112	140400	2011831955	4115	4115	4115	4115	2
282	20241112	140300	2011823725	4115	4115	4115	4115	60
283	20241112	140200	2011576825	4115	4120	4125	4115	6
284	20241112	140100	2011552115	4115	4115	4115	4115	539
285	20241112	140000	2009334130	4120	4115	4120	4115	4802
286	20241112	135900	1989554095	4115	4110	4115	4110	779
287	20241112	135800	1986352390	4110	4115	4115	4110	2201
288	20241112	135700	1977306275	4115	4115	4115	4115	23
289	20241112	135600	1977211630	4115	4110	4115	4110	374
290	20241112	135500	1975673240	4120	4125	4125	4105	539
291	20241112	135400	1973459695	4115	4115	4115	4115	4
292	20241112	135300	1973443235	4110	4125	4125	4110	2130
293	20241112	135200	1964688920	4105	4110	4125	4105	5199
294	20241112	135100	1943247645	4105	4110	4110	4105	575
295	20241112	135000	1940887265	4105	4110	4110	4105	1167
296	20241112	134900	1936093895	4110	4110	4110	4105	3820
297	20241112	134800	1920407025	4105	4120	4120	4105	7634
298	20241112	134700	1889063380	4120	4115	4120	4105	4186
299	20241112	134600	1871867535	4110	4115	4115	4110	399
300	20241112	134500	1870226960	4115	4120	4120	4115	884
301	20241112	134400	1866589285	4110	4115	4115	4110	1673
302	20241112	134300	1859705205	4120	4120	4125	4120	1344
303	20241112	134200	1854167920	4120	4120	4125	4120	1289
304	20241112	134100	1848857220	4120	4120	4120	4120	1501
305	20241112	134000	1842673100	4120	4145	4145	4115	4475
306	20241112	133900	1824236505	4120	4125	4125	4120	2990
307	20241112	133800	1811905480	4125	4135	4135	4125	40
308	20241112	133700	1811740300	4135	4135	4135	4135	242
309	20241112	133600	1810739630	4135	4145	4145	4135	117
310	20241112	133500	1810255720	4145	4145	4145	4145	50
311	20241112	133400	1810048470	4140	4140	4140	4140	1050
312	20241112	133300	1805701470	4140	4140	4140	4140	0
313	20241112	133200	1805701470	4140	4140	4140	4140	1000
314	20241112	133100	1801561470	4140	4130	4145	4120	3892
315	20241112	133000	1785466030	4135	4135	4135	4135	4
316	20241112	132900	1785449490	4130	4130	4130	4130	671
317	20241112	132800	1782678260	4145	4125	4145	4125	603
318	20241112	132700	1780188805	4125	4125	4130	4125	242
319	20241112	132600	1779190435	4125	4130	4130	4125	209
320	20241112	132500	1778328145	4125	4140	4140	4125	238
321	20241112	132400	1777345825	4140	4130	4140	4125	1037
322	20241112	132300	1773067390	4130	4140	4140	4130	3436
323	20241112	132200	1758869570	4145	4145	4145	4145	0
324	20241112	132100	1758869570	4145	4145	4145	4145	1
325	20241112	132000	1758865425	4140	4140	4140	4140	40
326	20241112	131900	1758699825	4135	4140	4140	4135	3881
327	20241112	131800	1742640870	4140	4145	4145	4140	2164
328	20241112	131700	1733681260	4145	4150	4150	4145	3208
329	20241112	131600	1720383850	4150	4160	4160	4150	178
330	20241112	131500	1719645090	4160	4160	4160	4160	2
331	20241112	131400	1719636770	4160	4160	4160	4160	2
332	20241112	131300	1719628450	4160	4160	4160	4160	1
333	20241112	131200	1719624290	4160	4150	4160	4150	3916
334	20241112	131100	1703372880	4155	4155	4160	4155	3052
335	20241112	131000	1690691700	4160	4170	4170	4160	1330
336	20241112	130900	1685158520	4165	4160	4165	4160	13
337	20241112	130800	1685104425	4160	4165	4165	4160	5600
338	20241112	130700	1661783600	4165	4170	4175	4165	42
339	20241112	130600	1661608620	4175	4175	4175	4175	80
340	20241112	130500	1661274620	4165	4175	4175	4165	272
341	20241112	130400	1660141325	4175	4175	4175	4175	4
342	20241112	130300	1660124625	4175	4175	4175	4175	2
343	20241112	130200	1660116275	4175	4175	4175	4175	2
344	20241112	130100	1660107925	4170	4170	4170	4170	0
345	20241112	130000	1660107925	4170	4180	4190	4170	270
346	20241112	125900	1658977940	4180	4185	4185	4180	12
347	20241112	125800	1658927730	4185	4185	4185	4185	6
348	20241112	125700	1658902620	4175	4175	4175	4175	2
349	20241112	125600	1658894270	4170	4170	4170	4170	0
350	20241112	125500	1658894270	4170	4165	4185	4160	845
351	20241112	125400	1655378045	4160	4160	4160	4160	0
352	20241112	125300	1655378045	4160	4170	4170	4160	4898
353	20241112	125200	1635001365	4165	4170	4170	4165	3349
354	20241112	125100	1621052755	4170	4175	4175	4170	1279
355	20241112	125000	1615719285	4190	4190	4190	4175	45
356	20241112	124900	1615530795	4170	4170	4170	4170	477
357	20241112	124800	1613541705	4175	4175	4175	4175	3
358	20241112	124700	1613529180	4190	4170	4190	4170	1557
359	20241112	124600	1607036470	4170	4170	4170	4170	0
360	20241112	124500	1607036470	4170	4175	4175	4170	445
361	20241112	124400	1605180805	4170	4175	4175	4170	1500
362	20241112	124300	1598923375	4175	4175	4175	4175	18
363	20241112	124200	1598848225	4175	4175	4175	4175	2500
364	20241112	124100	1588410725	4175	4185	4185	4175	2963
365	20241112	124000	1576034925	4190	4200	4200	4190	200
366	20241112	123900	1575194955	4190	4190	4190	4190	0
367	20241112	123800	1575194955	4190	4195	4195	4190	355
368	20241112	123700	1573707490	4200	4200	4200	4200	0
369	20241112	123600	1573707490	4200	4185	4200	4185	260
370	20241112	123500	1572618170	4190	4200	4200	4190	252
371	20241112	123400	1571561870	4200	4200	4200	4200	0
372	20241112	123300	1571561870	4200	4200	4200	4200	3
373	20241112	123200	1571549270	4200	4200	4200	4200	0
374	20241112	123100	1571549270	4200	4200	4200	4200	1
375	20241112	123000	1571545070	4190	4190	4190	4190	0
376	20241112	122900	1571545070	4190	4195	4195	4190	410
377	20241112	122800	1569827155	4190	4200	4200	4190	20
378	20241112	122700	1569743305	4220	4220	4220	4220	0
379	20241112	122600	1569743305	4220	4220	4220	4220	1
380	20241112	122500	1569739085	4220	4215	4220	4215	814
381	20241112	122400	1566306275	4195	4200	4200	4195	4
382	20241112	122300	1566289480	4215	4220	4220	4200	9
383	20241112	122200	1566251585	4195	4195	4195	4195	0
384	20241112	122100	1566251585	4195	4195	4195	4195	3
385	20241112	122000	1566239000	4220	4210	4220	4200	739
386	20241112	121900	1563125075	4205	4200	4205	4200	14
387	20241112	121800	1563066255	4200	4200	4200	4200	64
388	20241112	121700	1562797455	4210	4210	4210	4210	0
389	20241112	121600	1562797455	4210	4210	4210	4210	0
390	20241112	121500	1562797455	4210	4210	4210	4210	783
391	20241112	121400	1559501025	4185	4190	4190	4185	29
392	20241112	121300	1559379615	4205	4205	4205	4205	0
393	20241112	121200	1559379615	4205	4205	4205	4205	8000
394	20241112	121100	1525739615	4205	4195	4205	4195	6100
395	20241112	121000	1500095595	4195	4195	4200	4195	592
396	20241112	120900	1497609460	4190	4190	4190	4190	3
397	20241112	120800	1497596890	4205	4205	4205	4205	0
398	20241112	120700	1497596890	4205	4205	4205	4205	0
399	20241112	120600	1497596890	4205	4205	4205	4205	1587
400	20241112	120500	1490923555	4205	4200	4205	4200	700
401	20241112	120400	1487981490	4175	4175	4175	4175	0
402	20241112	120300	1487981490	4175	4200	4200	4175	1108
403	20241112	120200	1483352950	4200	4195	4200	4195	4
404	20241112	120100	1483336165	4200	4205	4205	4200	502
405	20241112	120000	1481227755	4205	4205	4205	4195	1335
406	20241112	115900	1475614120	4205	4205	4205	4205	328
407	20241112	115800	1474234880	4205	4205	4205	4205	66
408	20241112	115700	1473957350	4205	4195	4205	4195	18000
409	20241112	115600	1398275275	4190	4190	4190	4190	3
410	20241112	115500	1398262705	4195	4190	4195	4190	583
411	20241112	115400	1395818315	4190	4190	4190	4190	0
412	20241112	115300	1395818315	4190	4180	4190	4165	1603
413	20241112	115200	1389141200	4180	4180	4180	4180	0
414	20241112	115100	1389141200	4180	4185	4185	4180	146
415	20241112	115000	1388530905	4190	4165	4190	4160	1354
416	20241112	114900	1382886385	4165	4185	4185	4165	2208
417	20241112	114800	1373688260	4185	4185	4185	4185	5
418	20241112	114700	1373667335	4190	4190	4190	4190	0
419	20241112	114600	1373667335	4190	4190	4190	4190	2
420	20241112	114500	1373658955	4170	4190	4200	4170	2572
421	20241112	114400	1362907450	4175	4195	4195	4175	31
422	20241112	114300	1362777840	4195	4200	4200	4195	132
423	20241112	114200	1362223595	4200	4180	4205	4180	2244
424	20241112	114100	1352796275	4180	4185	4185	4180	2092
425	20241112	114000	1344046280	4190	4185	4190	4170	2550
426	20241112	113900	1333395895	4190	4185	4190	4180	22
427	20241112	113800	1333303910	4180	4180	4180	4180	106
428	20241112	113700	1332860830	4180	4190	4190	4180	232
429	20241112	113600	1331890600	4195	4205	4205	4195	29
430	20241112	113500	1331768680	4190	4190	4210	4190	10516
431	20241112	113400	1287700190	4190	4210	4210	4185	6812
432	20241112	113300	1259154880	4210	4210	4210	4210	6
433	20241112	113200	1259129620	4215	4215	4215	4215	659
434	20241112	113100	1256351935	4220	4215	4220	4215	116
435	20241112	113000	1255862970	4210	4215	4215	4210	50
436	20241112	112900	1255652465	4210	4215	4220	4195	1649
437	20241112	112800	1248732890	4195	4215	4215	4195	4720
438	20241112	112700	1228897905	4220	4230	4230	4220	166
439	20241112	112600	1228197350	4230	4230	4230	4230	0
440	20241112	112500	1228197350	4230	4220	4230	4220	581
441	20241112	112400	1225739745	4235	4230	4235	4225	13
442	20241112	112300	1225684760	4230	4230	4230	4230	27
443	20241112	112200	1225570550	4235	4235	4235	4235	4
444	20241112	112100	1225553610	4235	4235	4235	4235	0
445	20241112	112000	1225553610	4235	4210	4235	4210	786
446	20241112	111900	1222224925	4215	4235	4235	4215	3450
447	20241112	111800	1207636270	4235	4240	4240	4235	1163
448	20241112	111700	1202710475	4250	4250	4250	4250	444
449	20241112	111600	1200823475	4250	4250	4250	4250	0
450	20241112	111500	1200823475	4250	4240	4250	4240	3890
451	20241112	111400	1184314150	4240	4220	4240	4210	1032
452	20241112	111300	1179942630	4210	4210	4215	4210	1046
453	20241112	111200	1175538900	4220	4225	4225	4215	3150
454	20241112	111100	1162249370	4220	4230	4230	4220	193
455	20241112	111000	1161434435	4225	4235	4240	4225	2878
456	20241112	110900	1149268935	4240	4230	4240	4230	1290
457	20241112	110800	1143809125	4230	4230	4230	4230	14
458	20241112	110700	1143749905	4230	4230	4230	4230	66
459	20241112	110600	1143470725	4230	4230	4230	4230	1
460	20241112	110500	1143466495	4230	4235	4235	4230	681
461	20241112	110400	1140582470	4235	4235	4235	4235	1
462	20241112	110300	1140578235	4240	4240	4240	4240	3
463	20241112	110200	1140565515	4235	4230	4235	4230	113
464	20241112	110100	1140087460	4230	4235	4235	4230	100
465	20241112	110000	1139664455	4240	4245	4250	4240	1001
466	20241112	105900	1135411105	4245	4245	4245	4245	8
467	20241112	105800	1135377145	4245	4240	4245	4235	633
468	20241112	105700	1132690795	4240	4240	4240	4240	18
469	20241112	105600	1132614475	4235	4240	4240	4235	928
470	20241112	105500	1128679775	4255	4250	4255	4235	906
471	20241112	105400	1124826625	4235	4235	4235	4235	1
472	20241112	105300	1124822390	4235	4235	4235	4235	2
473	20241112	105200	1124813920	4250	4250	4250	4250	2
474	20241112	105100	1124805420	4255	4255	4255	4255	34
475	20241112	105000	1124660750	4255	4220	4255	4220	699
476	20241112	104900	1121696290	4220	4225	4225	4215	809
477	20241112	104800	1118284735	4230	4240	4240	4220	12061
478	20241112	104700	1067314010	4240	4245	4245	4240	104
479	20241112	104600	1066873010	4260	4260	4260	4260	114
480	20241112	104500	1066387370	4265	4250	4265	4240	952
481	20241112	104400	1062332700	4250	4260	4260	4250	1215
482	20241112	104300	1057166700	4260	4265	4265	4260	18
483	20241112	104200	1057090015	4250	4255	4255	4250	500
484	20241112	104100	1054962750	4250	4250	4250	4250	1
485	20241112	104000	1054958500	4265	4250	4270	4250	1430
486	20241112	103900	1048867040	4250	4245	4250	4245	316
487	20241112	103800	1047524045	4255	4255	4255	4255	0
488	20241112	103700	1047524045	4255	4255	4255	4250	453
489	20241112	103600	1045597780	4250	4255	4260	4250	390
490	20241112	103500	1043937720	4255	4255	4270	4250	2636
491	20241112	103400	1032696440	4255	4250	4260	4250	192
492	20241112	103300	1031878680	4265	4265	4265	4265	100
493	20241112	103200	1031452180	4265	4250	4265	4250	213
494	20241112	103100	1030543930	4250	4255	4275	4250	940
495	20241112	103000	1026545220	4255	4270	4275	4255	922
496	20241112	102900	1022609520	4255	4270	4275	4255	5891
497	20241112	102800	997459295	4270	4275	4275	4260	371
498	20241112	102700	995876295	4260	4260	4280	4250	3043
499	20241112	102600	982906640	4280	4250	4280	4250	3142
500	20241112	102500	969488760	4250	4245	4250	4245	806
501	20241112	102400	966064325	4245	4245	4245	4240	160
502	20241112	102300	965385785	4245	4245	4245	4240	1455
503	20241112	102200	959212250	4240	4240	4240	4240	2
504	20241112	102100	959203770	4240	4245	4245	4235	643
505	20241112	102000	956480220	4240	4230	4245	4230	896
506	20241112	101900	952688585	4230	4230	4230	4230	42
507	20241112	101800	952510925	4220	4225	4225	4220	267
508	20241112	101700	951384170	4220	4230	4230	4220	1290
509	20241112	101600	945933220	4230	4230	4230	4230	100
510	20241112	101500	945510220	4220	4240	4245	4220	1418
511	20241112	101400	939503055	4230	4240	4240	4230	226
512	20241112	101300	938546415	4240	4240	4240	4240	53
513	20241112	101200	938321695	4240	4250	4250	4240	732
514	20241112	101100	935216905	4250	4265	4265	4245	3551
515	20241112	101000	920128710	4250	4275	4280	4250	3002
516	20241112	100900	907354435	4280	4275	4280	4240	3107
517	20241112	100800	894073370	4275	4250	4275	4250	5502
518	20241112	100700	870673315	4240	4240	4240	4240	682
519	20241112	100600	867781635	4250	4250	4250	4245	770
520	20241112	100500	864512810	4255	4235	4255	4235	5931
521	20241112	100400	839354915	4235	4240	4240	4230	1286
522	20241112	100300	833913545	4240	4240	4240	4240	355
523	20241112	100200	832408345	4240	4245	4245	4240	1918
524	20241112	100100	824266440	4245	4250	4255	4245	105
525	20241112	100000	823820195	4250	4250	4255	4240	1558
526	20241112	095900	817206350	4250	4240	4250	4240	6785
527	20241112	095800	788426430	4240	4225	4240	4225	2065
528	20241112	095700	779679835	4230	4225	4230	4225	4323
529	20241112	095600	761401585	4220	4220	4220	4215	515
530	20241112	095500	759228670	4220	4215	4225	4200	10125
531	20241112	095400	716509740	4215	4215	4215	4215	212
532	20241112	095300	715616160	4220	4190	4225	4190	9839
533	20241112	095200	674127400	4190	4190	4200	4190	119
534	20241112	095100	673627790	4190	4200	4200	4190	2460
535	20241112	095000	663300130	4225	4200	4225	4200	887
536	20241112	094900	659557945	4225	4225	4225	4225	314
537	20241112	094800	658231295	4225	4190	4225	4185	2144
538	20241112	094700	649195015	4190	4205	4210	4190	2508
539	20241112	094600	638645170	4210	4210	4210	4210	0
540	20241112	094500	638645170	4210	4200	4210	4200	750
541	20241112	094400	635491225	4200	4200	4200	4200	5414
542	20241112	094300	612752425	4185	4180	4200	4180	2020
543	20241112	094200	604273105	4195	4180	4195	4175	6030
544	20241112	094100	579048815	4180	4180	4180	4175	2093
545	20241112	094000	570300530	4180	4180	4180	4170	1965
546	20241112	093900	562100880	4170	4165	4170	4165	1158
547	20241112	093800	557274310	4165	4170	4170	4165	596
548	20241112	093700	554791390	4170	4170	4170	4165	1963
549	20241112	093600	546608725	4170	4170	4170	4165	1519
550	20241112	093500	540274855	4170	4155	4170	4155	4953
551	20241112	093400	519655690	4155	4150	4160	4140	3656
552	20241112	093300	504494565	4145	4160	4160	4145	3488
553	20241112	093200	490024470	4150	4155	4155	4145	10288
554	20241112	093100	447323210	4160	4165	4165	4160	1290
555	20241112	093000	441956025	4165	4180	4180	4165	1126
556	20241112	092900	437252565	4180	4170	4180	4170	7541
557	20241112	092800	405759235	4170	4170	4170	4165	917
558	20241112	092700	401938780	4175	4155	4175	4155	18242
559	20241112	092600	325954010	4160	4160	4160	4160	33
560	20241112	092500	325816730	4160	4155	4170	4155	1688
561	20241112	092400	318797640	4155	4160	4160	4155	4162
562	20241112	092300	301489430	4160	4160	4165	4160	853
563	20241112	092200	297940935	4160	4160	4165	4160	91
564	20241112	092100	297562165	4160	4175	4175	4160	439
565	20241112	092000	295732830	4175	4165	4175	4155	918
566	20241112	091900	291905440	4170	4160	4170	4155	2025
567	20241112	091800	283481490	4160	4160	4165	4160	1619
568	20241112	091700	276744915	4190	4160	4190	4160	616
569	20241112	091600	274182325	4160	4190	4190	4160	284
570	20241112	091500	272994860	4190	4180	4195	4155	1886
571	20241112	091400	265095500	4155	4170	4190	4155	8720
572	20241112	091300	228787505	4170	4170	4175	4170	21
573	20241112	091200	228699910	4170	4170	4190	4165	1580
574	20241112	091100	222112930	4165	4165	4170	4165	636
575	20241112	091000	219463850	4180	4170	4185	4165	544
576	20241112	090900	217195510	4170	4180	4180	4170	3604
577	20241112	090800	202139595	4180	4200	4200	4180	10666
578	20241112	090700	157458170	4200	4220	4225	4195	1418
579	20241112	090600	151493165	4195	4220	4220	4195	3615
580	20241112	090500	136328190	4200	4195	4220	4195	7110
581	20241112	090400	106500015	4195	4220	4225	4195	7905
582	20241112	090300	73304040	4225	4225	4225	4225	0
583	20241112	090200	73304040	4225	4200	4225	4195	5486
584	20241112	090100	50271915	4225	4195	4225	4195	840
585	20241112	090000	46736420	4195	4200	4200	4190	11131