KissMeData/052020/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	193100	1887066930	5750	5750	5750	5750	3606
3	20241111	193000	1887066930	5750	5750	5750	5750	0
4	20241111	192900	1887066930	5750	5750	5750	5750	0
5	20241111	192800	1887066930	5750	5750	5750	5750	0
6	20241111	192700	1887066930	5750	5750	5750	5750	0
7	20241111	192600	1887066930	5750	5750	5750	5750	0
8	20241111	192500	1887066930	5750	5750	5750	5750	0
9	20241111	192400	1887066930	5750	5750	5750	5750	0
10	20241111	192300	1887066930	5750	5750	5750	5750	0
11	20241111	192200	1887066930	5750	5750	5750	5750	0
12	20241111	192100	1887066930	5750	5750	5750	5750	0
13	20241111	192000	1887066930	5750	5750	5750	5750	0
14	20241111	191900	1887066930	5750	5750	5750	5750	0
15	20241111	191800	1887066930	5750	5750	5750	5750	0
16	20241111	191700	1887066930	5750	5750	5750	5750	0
17	20241111	191600	1887066930	5750	5750	5750	5750	0
18	20241111	191500	1887066930	5750	5750	5750	5750	0
19	20241111	191400	1887066930	5750	5750	5750	5750	0
20	20241111	191300	1887066930	5750	5750	5750	5750	0
21	20241111	191200	1887066930	5750	5750	5750	5750	0
22	20241111	191100	1887066930	5750	5750	5750	5750	0
23	20241111	191000	1887066930	5750	5750	5750	5750	0
24	20241111	190900	1887066930	5750	5750	5750	5750	0
25	20241111	190800	1887066930	5750	5750	5750	5750	0
26	20241111	190700	1887066930	5750	5750	5750	5750	0
27	20241111	190600	1887066930	5750	5750	5750	5750	0
28	20241111	190500	1887066930	5750	5750	5750	5750	0
29	20241111	190400	1887066930	5750	5750	5750	5750	0
30	20241111	190300	1887066930	5750	5750	5750	5750	0
31	20241111	190200	1887066930	5750	5750	5750	5750	0
32	20241111	190100	1887066930	5750	5750	5750	5750	3606
33	20241111	190000	1887066930	5750	5750	5750	5750	0
34	20241111	185900	1887066930	5750	5750	5750	5750	0
35	20241111	185800	1887066930	5750	5750	5750	5750	0
36	20241111	185700	1887066930	5750	5750	5750	5750	0
37	20241111	185600	1887066930	5750	5750	5750	5750	0
38	20241111	185500	1887066930	5750	5750	5750	5750	0
39	20241111	185400	1887066930	5750	5750	5750	5750	0
40	20241111	185300	1887066930	5750	5750	5750	5750	0
41	20241111	185200	1887066930	5750	5750	5750	5750	0
42	20241111	185100	1887066930	5750	5750	5750	5750	0
43	20241111	185000	1887066930	5750	5750	5750	5750	0
44	20241111	184900	1887066930	5750	5750	5750	5750	0
45	20241111	184800	1887066930	5750	5750	5750	5750	0
46	20241111	184700	1887066930	5750	5750	5750	5750	0
47	20241111	184600	1887066930	5750	5750	5750	5750	0
48	20241111	184500	1887066930	5750	5750	5750	5750	0
49	20241111	184400	1887066930	5750	5750	5750	5750	0
50	20241111	184300	1887066930	5750	5750	5750	5750	0
51	20241111	184200	1887066930	5750	5750	5750	5750	0
52	20241111	184100	1887066930	5750	5750	5750	5750	0
53	20241111	184000	1887066930	5750	5750	5750	5750	0
54	20241111	183900	1887066930	5750	5750	5750	5750	0
55	20241111	183800	1887066930	5750	5750	5750	5750	0
56	20241111	183700	1887066930	5750	5750	5750	5750	0
57	20241111	183600	1887066930	5750	5750	5750	5750	0
58	20241111	183500	1887066930	5750	5750	5750	5750	0
59	20241111	183400	1887066930	5750	5750	5750	5750	0
60	20241111	183300	1887066930	5750	5750	5750	5750	0
61	20241111	183200	1887066930	5750	5750	5750	5750	0
62	20241111	183100	1887066930	5750	5750	5750	5750	3606
63	20241111	183000	1887066930	5750	5750	5750	5750	0
64	20241111	182900	1887066930	5750	5750	5750	5750	0
65	20241111	182800	1887066930	5750	5750	5750	5750	0
66	20241111	182700	1887066930	5750	5750	5750	5750	0
67	20241111	182600	1887066930	5750	5750	5750	5750	0
68	20241111	182500	1887066930	5750	5750	5750	5750	0
69	20241111	182400	1887066930	5750	5750	5750	5750	0
70	20241111	182300	1887066930	5750	5750	5750	5750	0
71	20241111	182200	1887066930	5750	5750	5750	5750	0
72	20241111	182100	1887066930	5750	5750	5750	5750	0
73	20241111	182000	1887066930	5750	5750	5750	5750	0
74	20241111	181900	1887066930	5750	5750	5750	5750	0
75	20241111	181800	1887066930	5750	5750	5750	5750	0
76	20241111	181700	1887066930	5750	5750	5750	5750	0
77	20241111	181600	1887066930	5750	5750	5750	5750	0
78	20241111	181500	1887066930	5750	5750	5750	5750	0
79	20241111	181400	1887066930	5750	5750	5750	5750	0
80	20241111	181300	1887066930	5750	5750	5750	5750	0
81	20241111	181200	1887066930	5750	5750	5750	5750	0
82	20241111	181100	1887066930	5750	5750	5750	5750	0
83	20241111	181000	1887066930	5750	5750	5750	5750	0
84	20241111	180900	1887066930	5750	5750	5750	5750	0
85	20241111	180800	1887066930	5750	5750	5750	5750	0
86	20241111	180700	1887066930	5750	5750	5750	5750	0
87	20241111	180600	1887066930	5750	5750	5750	5750	0
88	20241111	180500	1887066930	5750	5750	5750	5750	0
89	20241111	180400	1887066930	5750	5750	5750	5750	0
90	20241111	180300	1887066930	5750	5750	5750	5750	0
91	20241111	180200	1887066930	5750	5750	5750	5750	0
92	20241111	180100	1887066930	5750	5750	5750	5750	3606
93	20241111	180000	1887066930	5750	5750	5750	5750	0
94	20241111	175900	1887066930	5750	5750	5750	5750	0
95	20241111	175800	1887066930	5750	5750	5750	5750	0
96	20241111	175700	1887066930	5750	5750	5750	5750	0
97	20241111	175600	1887066930	5750	5750	5750	5750	0
98	20241111	175500	1887066930	5750	5750	5750	5750	0
99	20241111	175400	1887066930	5750	5750	5750	5750	0
100	20241111	175300	1887066930	5750	5750	5750	5750	0
101	20241111	175200	1887066930	5750	5750	5750	5750	0
102	20241111	175100	1887066930	5750	5750	5750	5750	0
103	20241111	175000	1887066930	5750	5750	5750	5750	0
104	20241111	174900	1887066930	5750	5750	5750	5750	0
105	20241111	174800	1887066930	5750	5750	5750	5750	0
106	20241111	174700	1887066930	5750	5750	5750	5750	0
107	20241111	174600	1887066930	5750	5750	5750	5750	0
108	20241111	174500	1887066930	5750	5750	5750	5750	0
109	20241111	174400	1887066930	5750	5750	5750	5750	0
110	20241111	174300	1887066930	5750	5750	5750	5750	0
111	20241111	174200	1887066930	5750	5750	5750	5750	0
112	20241111	174100	1887066930	5750	5750	5750	5750	0
113	20241111	174000	1887066930	5750	5750	5750	5750	0
114	20241111	173900	1887066930	5750	5750	5750	5750	0
115	20241111	173800	1887066930	5750	5750	5750	5750	0
116	20241111	173700	1887066930	5750	5750	5750	5750	0
117	20241111	173600	1887066930	5750	5750	5750	5750	0
118	20241111	173500	1887066930	5750	5750	5750	5750	0
119	20241111	173400	1887066930	5750	5750	5750	5750	0
120	20241111	173300	1887066930	5750	5750	5750	5750	0
121	20241111	173200	1887066930	5750	5750	5750	5750	0
122	20241111	173100	1887066930	5750	5750	5750	5750	3606
123	20241111	173000	1887066930	5750	5750	5750	5750	0
124	20241111	172900	1887066930	5750	5750	5750	5750	0
125	20241111	172800	1887066930	5750	5750	5750	5750	0
126	20241111	172700	1887066930	5750	5750	5750	5750	0
127	20241111	172600	1887066930	5750	5750	5750	5750	0
128	20241111	172500	1887066930	5750	5750	5750	5750	0
129	20241111	172400	1887066930	5750	5750	5750	5750	0
130	20241111	172300	1887066930	5750	5750	5750	5750	0
131	20241111	172200	1887066930	5750	5750	5750	5750	0
132	20241111	172100	1887066930	5750	5750	5750	5750	0
133	20241111	172000	1887066930	5750	5750	5750	5750	0
134	20241111	171900	1887066930	5750	5750	5750	5750	0
135	20241111	171800	1887066930	5750	5750	5750	5750	0
136	20241111	171700	1887066930	5750	5750	5750	5750	0
137	20241111	171600	1887066930	5750	5750	5750	5750	0
138	20241111	171500	1887066930	5750	5750	5750	5750	0
139	20241111	171400	1887066930	5750	5750	5750	5750	0
140	20241111	171300	1887066930	5750	5750	5750	5750	0
141	20241111	171200	1887066930	5750	5750	5750	5750	0
142	20241111	171100	1887066930	5750	5750	5750	5750	0
143	20241111	171000	1887066930	5750	5750	5750	5750	0
144	20241111	170900	1887066930	5750	5750	5750	5750	0
145	20241111	170800	1887066930	5750	5750	5750	5750	0
146	20241111	170700	1887066930	5750	5750	5750	5750	0
147	20241111	170600	1887066930	5750	5750	5750	5750	0
148	20241111	170500	1887066930	5750	5750	5750	5750	0
149	20241111	170400	1887066930	5750	5750	5750	5750	0
150	20241111	170300	1887066930	5750	5750	5750	5750	0
151	20241111	170200	1887066930	5750	5750	5750	5750	0
152	20241111	170100	1887066930	5750	5750	5750	5750	3606
153	20241111	170000	1887066930	5750	5750	5750	5750	0
154	20241111	165900	1887066930	5750	5750	5750	5750	0
155	20241111	165800	1887066930	5750	5750	5750	5750	0
156	20241111	165700	1887066930	5750	5750	5750	5750	0
157	20241111	165600	1887066930	5750	5750	5750	5750	0
158	20241111	165500	1887066930	5750	5750	5750	5750	0
159	20241111	165400	1887066930	5750	5750	5750	5750	0
160	20241111	165300	1887066930	5750	5750	5750	5750	0
161	20241111	165200	1887066930	5750	5750	5750	5750	0
162	20241111	165100	1887066930	5750	5750	5750	5750	0
163	20241111	165000	1887066930	5750	5750	5750	5750	0
164	20241111	164900	1887066930	5750	5750	5750	5750	0
165	20241111	164800	1887066930	5750	5750	5750	5750	0
166	20241111	164700	1887066930	5750	5750	5750	5750	0
167	20241111	164600	1887066930	5750	5750	5750	5750	0
168	20241111	164500	1887066930	5750	5750	5750	5750	0
169	20241111	164400	1887066930	5750	5750	5750	5750	0
170	20241111	164300	1887066930	5750	5750	5750	5750	0
171	20241111	164200	1887066930	5750	5750	5750	5750	0
172	20241111	164100	1887066930	5750	5750	5750	5750	0
173	20241111	164000	1887066930	5750	5750	5750	5750	0
174	20241111	163900	1887066930	5750	5750	5750	5750	0
175	20241111	163800	1887066930	5750	5750	5750	5750	0
176	20241111	163700	1887066930	5750	5750	5750	5750	0
177	20241111	163600	1887066930	5750	5750	5750	5750	0
178	20241111	163500	1887066930	5750	5750	5750	5750	0
179	20241111	163400	1887066930	5750	5750	5750	5750	0
180	20241111	163300	1887066930	5750	5750	5750	5750	0
181	20241111	163200	1887066930	5750	5750	5750	5750	0
182	20241111	163100	1887066930	5750	5750	5750	5750	3606
183	20241111	163000	1887066930	5750	5750	5750	5750	0
184	20241111	162900	1887066930	5750	5750	5750	5750	0
185	20241111	162800	1887066930	5750	5750	5750	5750	0
186	20241111	162700	1887066930	5750	5750	5750	5750	0
187	20241111	162600	1887066930	5750	5750	5750	5750	0
188	20241111	162500	1887066930	5750	5750	5750	5750	0
189	20241111	162400	1887066930	5750	5750	5750	5750	0
190	20241111	162300	1887066930	5750	5750	5750	5750	0
191	20241111	162200	1887066930	5750	5750	5750	5750	0
192	20241111	162100	1887066930	5750	5750	5750	5750	0
193	20241111	162000	1887066930	5750	5750	5750	5750	0
194	20241111	161900	1887066930	5750	5750	5750	5750	0
195	20241111	161800	1887066930	5750	5750	5750	5750	0
196	20241111	161700	1887066930	5750	5750	5750	5750	0
197	20241111	161600	1887066930	5750	5750	5750	5750	0
198	20241111	161500	1887066930	5750	5750	5750	5750	0
199	20241111	161400	1887066930	5750	5750	5750	5750	0
200	20241111	161300	1887066930	5750	5750	5750	5750	0
201	20241111	161200	1887066930	5750	5750	5750	5750	0
202	20241111	161100	1887066930	5750	5750	5750	5750	0
203	20241111	161000	1887066930	5750	5750	5750	5750	0
204	20241111	160900	1887066930	5750	5750	5750	5750	0
205	20241111	160800	1887066930	5750	5750	5750	5750	0
206	20241111	160700	1887066930	5750	5750	5750	5750	0
207	20241111	160600	1887066930	5750	5750	5750	5750	0
208	20241111	160500	1887066930	5750	5750	5750	5750	0
209	20241111	160400	1887066930	5750	5750	5750	5750	0
210	20241111	160300	1887066930	5750	5750	5750	5750	0
211	20241111	160200	1887066930	5750	5750	5750	5750	0
212	20241111	160100	1887066930	5750	5750	5750	5750	3606
213	20241111	160000	1887066930	5750	5750	5750	5750	0
214	20241111	155900	1887066930	5750	5750	5750	5750	0
215	20241111	155800	1887066930	5750	5750	5750	5750	0
216	20241111	155700	1887066930	5750	5750	5750	5750	0
217	20241111	155600	1887066930	5750	5750	5750	5750	0
218	20241111	155500	1887066930	5750	5750	5750	5750	0
219	20241111	155400	1887066930	5750	5750	5750	5750	0
220	20241111	155300	1887066930	5750	5750	5750	5750	0
221	20241111	155200	1887066930	5750	5750	5750	5750	0
222	20241111	155100	1887066930	5750	5750	5750	5750	0
223	20241111	155000	1887066930	5750	5750	5750	5750	0
224	20241111	154900	1887066930	5750	5750	5750	5750	0
225	20241111	154800	1887066930	5750	5750	5750	5750	0
226	20241111	154700	1887066930	5750	5750	5750	5750	0
227	20241111	154600	1887066930	5750	5750	5750	5750	0
228	20241111	154500	1887066930	5750	5750	5750	5750	0
229	20241111	154400	1887066930	5750	5750	5750	5750	0
230	20241111	154300	1887066930	5750	5750	5750	5750	0
231	20241111	154200	1887066930	5750	5750	5750	5750	0
232	20241111	154100	1887066930	5750	5750	5750	5750	0
233	20241111	154000	1887066930	5750	5750	5750	5750	0
234	20241111	153900	1887066930	5750	5750	5750	5750	0
235	20241111	153800	1887066930	5750	5750	5750	5750	0
236	20241111	153700	1887066930	5750	5750	5750	5750	0
237	20241111	153600	1887066930	5750	5750	5750	5750	0
238	20241111	153500	1887066930	5750	5750	5750	5750	0
239	20241111	153400	1887066930	5750	5750	5750	5750	0
240	20241111	153300	1887066930	5750	5750	5750	5750	0
241	20241111	153200	1887066930	5750	5750	5750	5750	0
242	20241111	153100	1887066930	5750	5750	5750	5750	3606
243	20241111	153000	1887066930	5750	5750	5750	5750	3606
244	20241111	152900	1866332430	5770	5770	5770	5770	0
245	20241111	152800	1866332430	5770	5770	5770	5770	0
246	20241111	152700	1866332430	5770	5770	5770	5770	0
247	20241111	152600	1866332430	5770	5770	5770	5770	0
248	20241111	152500	1866332430	5770	5770	5770	5770	0
249	20241111	152400	1866332430	5770	5770	5770	5770	0
250	20241111	152300	1866332430	5770	5770	5770	5770	0
251	20241111	152200	1866332430	5770	5770	5770	5770	0
252	20241111	152100	1866332430	5770	5770	5770	5770	0
253	20241111	152000	1866332430	5770	5770	5770	5770	0
254	20241111	151900	1866332430	5770	5770	5780	5760	1153
255	20241111	151800	1859679680	5780	5770	5780	5770	195
256	20241111	151700	1858554430	5780	5790	5790	5770	425
257	20241111	151600	1856095870	5790	5780	5790	5770	581
258	20241111	151500	1852737790	5780	5780	5790	5770	1857
259	20241111	151400	1842012770	5780	5770	5790	5770	1217
260	20241111	151300	1834980440	5770	5760	5770	5760	8
261	20241111	151200	1834934350	5760	5760	5760	5760	0
262	20241111	151100	1834934350	5760	5760	5760	5760	53
263	20241111	151000	1834629070	5770	5780	5780	5770	185
264	20241111	150900	1833561610	5770	5780	5780	5770	128
265	20241111	150800	1832821980	5780	5780	5780	5780	29
266	20241111	150700	1832654360	5780	5780	5780	5770	59
267	20241111	150600	1832313420	5780	5780	5780	5780	10
268	20241111	150500	1832255620	5770	5770	5770	5770	388
269	20241111	150400	1830016860	5780	5780	5780	5780	0
270	20241111	150300	1830016860	5780	5790	5790	5780	700
271	20241111	150200	1825966860	5780	5790	5790	5780	200
272	20241111	150100	1824809860	5790	5750	5790	5750	2555
273	20241111	150000	1810075420	5750	5750	5750	5750	159
274	20241111	145900	1809161170	5740	5740	5740	5740	428
275	20241111	145800	1806704450	5740	5760	5760	5740	1717
276	20241111	145700	1796833840	5750	5750	5750	5750	5
277	20241111	145600	1796805090	5760	5750	5780	5750	558
278	20241111	145500	1793591410	5740	5730	5740	5730	536
279	20241111	145400	1790514850	5730	5730	5730	5730	100
280	20241111	145300	1789941850	5730	5740	5740	5720	4351
281	20241111	145200	1765033440	5740	5760	5760	5730	48548
282	20241111	145100	1485884890	5760	5760	5760	5750	1083
283	20241111	145000	1479656810	5760	5770	5770	5760	4845
284	20241111	144900	1451743630	5770	5770	5770	5770	2
285	20241111	144800	1451732090	5790	5790	5790	5790	160
286	20241111	144700	1450805690	5790	5790	5790	5790	0
287	20241111	144600	1450805690	5790	5790	5790	5790	414
288	20241111	144500	1448408630	5790	5780	5790	5770	1102
289	20241111	144400	1442048010	5780	5780	5780	5780	21
290	20241111	144300	1441926630	5790	5790	5790	5790	175
291	20241111	144200	1440913380	5780	5780	5780	5780	9
292	20241111	144100	1440861360	5780	5780	5780	5780	0
293	20241111	144000	1440861360	5780	5800	5800	5780	639
294	20241111	143900	1437156060	5800	5810	5810	5800	2250
295	20241111	143800	1424099440	5810	5810	5810	5810	27
296	20241111	143700	1423942570	5810	5810	5810	5810	55
297	20241111	143600	1423623020	5820	5820	5820	5820	0
298	20241111	143500	1423623020	5820	5820	5820	5820	762
299	20241111	143400	1419188180	5820	5820	5820	5820	39
300	20241111	143300	1418961200	5830	5830	5830	5830	21
301	20241111	143200	1418838770	5830	5820	5830	5820	544
302	20241111	143100	1415672590	5820	5820	5820	5820	579
303	20241111	143000	1412302810	5830	5820	5830	5820	1039
304	20241111	142900	1406255810	5810	5810	5810	5810	8
305	20241111	142800	1406209330	5810	5820	5820	5800	26
306	20241111	142700	1406058420	5810	5810	5810	5810	0
307	20241111	142600	1406058420	5810	5800	5810	5790	1021
308	20241111	142500	1400136710	5800	5800	5800	5800	43
309	20241111	142400	1399887310	5800	5800	5800	5800	5
310	20241111	142300	1399858310	5810	5810	5810	5810	2
311	20241111	142200	1399846690	5800	5800	5800	5800	27
312	20241111	142100	1399690090	5800	5800	5800	5800	102
313	20241111	142000	1399098490	5790	5790	5790	5790	4
314	20241111	141900	1399075330	5800	5790	5800	5790	30
315	20241111	141800	1398901610	5790	5790	5790	5790	28
316	20241111	141700	1398739490	5790	5790	5790	5790	186
317	20241111	141600	1397662550	5790	5790	5790	5790	134
318	20241111	141500	1396886690	5790	5790	5790	5790	196
319	20241111	141400	1395751850	5790	5790	5790	5790	398
320	20241111	141300	1393447430	5790	5790	5790	5790	0
321	20241111	141200	1393447430	5790	5790	5790	5790	170
322	20241111	141100	1392463130	5780	5790	5790	5780	243
323	20241111	141000	1391056230	5780	5780	5780	5780	326
324	20241111	140900	1389171950	5780	5790	5790	5780	56
325	20241111	140800	1388848260	5780	5780	5780	5780	26
326	20241111	140700	1388697980	5780	5780	5780	5780	128
327	20241111	140600	1387958140	5780	5780	5780	5780	70
328	20241111	140500	1387553540	5780	5790	5790	5780	11
329	20241111	140400	1387489950	5780	5770	5780	5770	168
330	20241111	140300	1386519080	5780	5770	5780	5770	67
331	20241111	140200	1386131870	5780	5770	5780	5770	15
332	20241111	140100	1386045270	5770	5790	5790	5770	1463
333	20241111	140000	1377594220	5780	5780	5780	5780	345
334	20241111	135900	1375600120	5800	5780	5800	5780	901
335	20241111	135800	1370392320	5800	5780	5800	5780	259
336	20241111	135700	1368895200	5780	5790	5790	5780	31
337	20241111	135600	1368715980	5800	5800	5800	5800	52
338	20241111	135500	1368414380	5790	5790	5790	5790	17
339	20241111	135400	1368315950	5800	5790	5800	5790	56
340	20241111	135300	1367991700	5800	5800	5800	5800	30
341	20241111	135200	1367817700	5810	5810	5810	5810	0
342	20241111	135100	1367817700	5810	5790	5810	5790	27
343	20241111	135000	1367661220	5810	5790	5810	5790	919
344	20241111	134900	1362340190	5790	5800	5810	5790	2295
345	20241111	134800	1349036020	5810	5820	5820	5810	630
346	20241111	134700	1345373220	5820	5820	5820	5820	48
347	20241111	134600	1345093860	5820	5820	5820	5820	17
348	20241111	134500	1344994920	5820	5820	5820	5820	23
349	20241111	134400	1344861060	5860	5820	5860	5820	4
350	20241111	134300	1344837700	5900	5900	5900	5900	0
351	20241111	134200	1344837700	5900	5820	5900	5820	800
352	20241111	134100	1340167350	5810	5810	5810	5810	50
353	20241111	134000	1339876850	5810	5810	5810	5810	0
354	20241111	133900	1339876850	5810	5810	5810	5810	8
355	20241111	133800	1339830370	5810	5810	5810	5810	44
356	20241111	133700	1339574730	5810	5810	5810	5810	0
357	20241111	133600	1339574730	5810	5820	5820	5810	20
358	20241111	133500	1339458420	5810	5810	5810	5810	56
359	20241111	133400	1339133060	5820	5810	5820	5810	58
360	20241111	133300	1338796070	5810	5810	5810	5810	0
361	20241111	133200	1338796070	5810	5830	5830	5810	1253
362	20241111	133100	1331501660	5830	5830	5830	5830	0
363	20241111	133000	1331501660	5830	5830	5830	5830	594
364	20241111	132900	1328038640	5830	5840	5840	5830	919
365	20241111	132800	1322674680	5840	5840	5850	5840	61
366	20241111	132700	1322318430	5840	5840	5840	5840	471
367	20241111	132600	1319567790	5840	5850	5850	5840	328
368	20241111	132500	1317652180	5850	5850	5850	5850	120
369	20241111	132400	1316950180	5840	5840	5840	5840	25
370	20241111	132300	1316804180	5840	5840	5840	5840	42
371	20241111	132200	1316558900	5840	5840	5840	5840	124
372	20241111	132100	1315834740	5840	5830	5840	5830	19
373	20241111	132000	1315723940	5840	5840	5840	5840	10
374	20241111	131900	1315665540	5860	5860	5860	5860	0
375	20241111	131800	1315665540	5860	5850	5860	5850	22
376	20241111	131700	1315536780	5840	5840	5840	5840	28
377	20241111	131600	1315373260	5840	5850	5850	5840	33
378	20241111	131500	1315180440	5860	5840	5860	5840	86
379	20241111	131400	1314678090	5830	5820	5830	5820	12
380	20241111	131300	1314608180	5830	5830	5830	5830	43
381	20241111	131200	1314357490	5830	5830	5830	5830	11
382	20241111	131100	1314293360	5830	5830	5830	5830	0
383	20241111	131000	1314293360	5830	5830	5830	5830	49
384	20241111	130900	1314007690	5840	5840	5840	5840	50
385	20241111	130800	1313715690	5830	5810	5830	5810	128
386	20241111	130700	1312970800	5810	5810	5810	5810	107
387	20241111	130600	1312349130	5810	5810	5810	5810	8
388	20241111	130500	1312302650	5800	5800	5800	5800	0
389	20241111	130400	1312302650	5800	5820	5820	5800	160
390	20241111	130300	1311373650	5820	5820	5820	5820	0
391	20241111	130200	1311373650	5820	5820	5830	5820	901
392	20241111	130100	1306129730	5820	5830	5830	5820	225
393	20241111	130000	1304820020	5840	5840	5840	5840	11
394	20241111	125900	1304755780	5840	5840	5840	5840	119
395	20241111	125800	1304060820	5840	5850	5850	5840	174
396	20241111	125700	1303042940	5840	5840	5900	5840	845
397	20241111	125600	1298083670	5840	5840	5840	5840	0
398	20241111	125500	1298083670	5840	5850	5850	5840	392
399	20241111	125400	1295792930	5900	5900	5900	5900	51
400	20241111	125300	1295492030	5910	5910	5910	5900	367
401	20241111	125200	1293324130	5920	5920	5920	5910	31
402	20241111	125100	1293140780	5920	5920	5940	5910	2719
403	20241111	125000	1277025120	5920	5910	5920	5900	1462
404	20241111	124900	1268384990	5910	5850	5910	5840	1185
405	20241111	124800	1261423670	5850	5820	5850	5820	117
406	20241111	124700	1260742670	5810	5810	5810	5810	284
407	20241111	124600	1259092630	5810	5800	5810	5800	38
408	20241111	124500	1258872120	5800	5800	5800	5800	21
409	20241111	124400	1258750320	5810	5810	5810	5810	4
410	20241111	124300	1258727080	5800	5800	5800	5800	11
411	20241111	124200	1258663280	5800	5790	5800	5790	133
412	20241111	124100	1257892710	5810	5810	5810	5810	1
413	20241111	124000	1257886900	5790	5810	5810	5790	2757
414	20241111	123900	1241869270	5810	5810	5820	5810	129
415	20241111	123800	1241118870	5820	5820	5820	5820	0
416	20241111	123700	1241118870	5820	5810	5820	5810	7
417	20241111	123600	1241078190	5820	5810	5820	5810	35
418	20241111	123500	1240874830	5810	5810	5810	5810	33
419	20241111	123400	1240683100	5810	5810	5810	5810	0
420	20241111	123300	1240683100	5810	5810	5810	5810	49
421	20241111	123200	1240398410	5810	5790	5810	5780	533
422	20241111	123100	1237315020	5790	5790	5790	5790	0
423	20241111	123000	1237315020	5790	5800	5800	5790	296
424	20241111	122900	1235598710	5810	5800	5810	5800	485
425	20241111	122800	1232780910	5810	5790	5810	5790	17
426	20241111	122700	1232682460	5810	5810	5810	5780	402
427	20241111	122600	1230358790	5800	5780	5810	5780	1412
428	20241111	122500	1222171150	5800	5800	5800	5800	1
429	20241111	122400	1222165350	5790	5800	5800	5790	222
430	20241111	122300	1220877970	5800	5800	5800	5800	1
431	20241111	122200	1220872170	5790	5800	5800	5790	10
432	20241111	122100	1220814260	5800	5800	5800	5780	80
433	20241111	122000	1220351360	5800	5810	5810	5790	667
434	20241111	121900	1216488300	5810	5810	5810	5810	0
435	20241111	121800	1216488300	5810	5800	5810	5800	59
436	20241111	121700	1216145790	5810	5810	5810	5810	68
437	20241111	121600	1215750710	5800	5790	5800	5790	56
438	20241111	121500	1215426100	5790	5790	5790	5790	17
439	20241111	121400	1215327670	5800	5810	5810	5800	5
440	20241111	121300	1215298630	5790	5800	5800	5780	98
441	20241111	121200	1214731990	5810	5820	5840	5810	805
442	20241111	121100	1210050680	5840	5810	5850	5810	635
443	20241111	121000	1206360750	5810	5790	5810	5790	30
444	20241111	120900	1206186850	5810	5810	5810	5810	1
445	20241111	120800	1206181040	5780	5790	5810	5780	56
446	20241111	120700	1205856620	5810	5810	5810	5810	0
447	20241111	120600	1205856620	5810	5790	5810	5780	34
448	20241111	120500	1205659980	5810	5810	5810	5810	0
449	20241111	120400	1205659980	5810	5800	5810	5800	117
450	20241111	120300	1204981270	5810	5810	5810	5810	105
451	20241111	120200	1204371220	5810	5800	5810	5780	90
452	20241111	120100	1203850210	5820	5820	5820	5820	286
453	20241111	120000	1202185690	5820	5800	5820	5800	48
454	20241111	115900	1201906870	5820	5820	5820	5780	3004
455	20241111	115800	1184509690	5870	5870	5870	5870	0
456	20241111	115700	1184509690	5870	5800	5870	5780	3017
457	20241111	115600	1166998810	5790	5800	5810	5790	276
458	20241111	115500	1165400110	5810	5790	5810	5790	310
459	20241111	115400	1163602710	5790	5790	5790	5790	0
460	20241111	115300	1163602710	5790	5790	5790	5790	36
461	20241111	115200	1163394270	5800	5800	5800	5800	100
462	20241111	115100	1162814270	5790	5800	5800	5790	15
463	20241111	115000	1162727340	5790	5800	5800	5790	24
464	20241111	114900	1162588310	5800	5800	5800	5800	28
465	20241111	114800	1162425910	5810	5800	5810	5780	2502
466	20241111	114700	1147948450	5800	5800	5800	5800	171
467	20241111	114600	1146956650	5810	5810	5810	5810	59
468	20241111	114500	1146613860	5800	5800	5800	5800	217
469	20241111	114400	1145355260	5800	5800	5800	5800	11
470	20241111	114300	1145291460	5820	5800	5820	5800	64
471	20241111	114200	1144920170	5800	5820	5820	5800	632
472	20241111	114100	1141244310	5820	5820	5820	5820	93
473	20241111	114000	1140703050	5820	5820	5820	5820	68
474	20241111	113900	1140307290	5830	5820	5830	5820	21
475	20241111	113800	1140185040	5820	5820	5820	5820	0
476	20241111	113700	1140185040	5820	5830	5830	5820	174
477	20241111	113600	1139171720	5830	5830	5830	5830	0
478	20241111	113500	1139171720	5830	5850	5850	5830	288
479	20241111	113400	1137488390	5920	5920	5920	5920	0
480	20241111	113300	1137488390	5920	5880	5920	5880	2808
481	20241111	113200	1120885650	5890	5850	5890	5840	105
482	20241111	113100	1120270680	5860	5860	5860	5860	1
483	20241111	113000	1120264820	5850	5830	5860	5820	893
484	20241111	112900	1115048430	5850	5910	5910	5850	106
485	20241111	112800	1114425150	5920	5850	5930	5840	7211
486	20241111	112700	1071854420	5850	5820	5850	5820	1010
487	20241111	112600	1065946440	5800	5790	5800	5790	1839
488	20241111	112500	1055281160	5780	5780	5790	5780	230
489	20241111	112400	1053950180	5790	5790	5790	5790	7
490	20241111	112300	1053909650	5780	5770	5780	5770	259
491	20241111	112200	1052412690	5770	5780	5780	5770	67
492	20241111	112100	1052025550	5800	5790	5800	5790	112
493	20241111	112000	1051376040	5780	5800	5800	5780	952
494	20241111	111900	1045873440	5800	5810	5820	5800	641
495	20241111	111800	1042146540	5810	5810	5810	5810	325
496	20241111	111700	1040258290	5800	5780	5800	5780	179
497	20241111	111600	1039220270	5780	5780	5780	5780	678
498	20241111	111500	1035301430	5780	5770	5780	5770	273
499	20241111	111400	1033724900	5760	5800	5810	5750	10459
500	20241111	111300	973429970	5800	5810	5810	5800	721
501	20241111	111200	969244850	5820	5820	5820	5820	251
502	20241111	111100	967784030	5830	5840	5840	5830	557
503	20241111	111000	964531200	5820	5830	5830	5820	332
504	20241111	110900	962595870	5830	5830	5830	5830	60
505	20241111	110800	962246070	5830	5820	5830	5820	35
506	20241111	110700	962042360	5820	5820	5820	5820	0
507	20241111	110600	962042360	5820	5820	5820	5820	49
508	20241111	110500	961757180	5820	5820	5820	5820	200
509	20241111	110400	960593180	5820	5820	5820	5820	9
510	20241111	110300	960540800	5820	5820	5820	5820	44
511	20241111	110200	960284720	5820	5820	5820	5820	6
512	20241111	110100	960249800	5820	5820	5820	5820	0
513	20241111	110000	960249800	5820	5830	5830	5810	223
514	20241111	105900	958952830	5840	5840	5840	5840	0
515	20241111	105800	958952830	5840	5840	5840	5840	8
516	20241111	105700	958906110	5830	5830	5830	5820	208
517	20241111	105600	957693750	5830	5820	5830	5820	12
518	20241111	105500	957623890	5820	5820	5820	5820	10
519	20241111	105400	957565690	5800	5810	5820	5800	4583
520	20241111	105300	930964980	5820	5840	5840	5820	1096
521	20241111	105200	924575640	5840	5840	5840	5840	14
522	20241111	105100	924493880	5840	5850	5850	5840	41
523	20241111	105000	924254200	5850	5850	5850	5850	966
524	20241111	104900	918603100	5850	5850	5850	5850	17
525	20241111	104800	918503650	5850	5850	5850	5850	27
526	20241111	104700	918345700	5870	5860	5870	5860	2835
527	20241111	104600	901724060	5860	5870	5870	5860	6
528	20241111	104500	901688850	5860	5870	5870	5860	586
529	20241111	104400	898249960	5880	5880	5880	5880	354
530	20241111	104300	896168440	5880	5880	5880	5880	8
531	20241111	104200	896121400	5870	5920	5920	5870	506
532	20241111	104100	893138090	5900	5910	5920	5900	735
533	20241111	104000	888793570	5910	5900	5910	5900	9481
534	20241111	103900	832765670	5910	5910	5910	5910	7
535	20241111	103800	832724300	5910	5890	5910	5890	1708
536	20241111	103700	822646770	5880	5890	5890	5880	123
537	20241111	103600	821922530	5880	5880	5880	5880	1
538	20241111	103500	821916650	5880	5880	5880	5880	53
539	20241111	103400	821605010	5880	5880	5880	5870	151
540	20241111	103300	820717180	5870	5870	5870	5870	179
541	20241111	103200	819666450	5870	5870	5870	5870	65
542	20241111	103100	819284900	5890	5900	5900	5870	204
543	20241111	103000	818081710	5900	5910	5930	5900	365
544	20241111	102900	815927980	5910	5900	5910	5870	1626
545	20241111	102800	806334770	5900	5900	5900	5900	80
546	20241111	102700	805862770	5900	5880	5900	5860	502
547	20241111	102600	802906750	5890	5890	5890	5880	4877
548	20241111	102500	774222310	5890	5870	5890	5860	1447
549	20241111	102400	765718540	5840	5860	5880	5840	1159
550	20241111	102300	758934710	5850	5880	5880	5840	202
551	20241111	102200	757750920	5900	5850	5900	5850	854
552	20241111	102100	752754890	5840	5830	5840	5830	25
553	20241111	102000	752609120	5830	5850	5850	5830	139
554	20241111	101900	751796840	5800	5760	5850	5750	330
555	20241111	101800	749890770	5770	5800	5810	5720	7156
556	20241111	101700	708693010	5810	5850	5850	5810	1061
557	20241111	101600	702504360	5850	5840	5850	5840	600
558	20241111	101500	698996310	5840	5810	5840	5810	3
559	20241111	101400	698978850	5850	5800	5850	5800	538
560	20241111	101300	695836410	5800	5860	5860	5790	4371
561	20241111	101200	670356570	5870	5920	5920	5870	1030
562	20241111	101100	664291440	5890	5910	5940	5890	5664
563	20241111	101000	630861930	5910	5920	5950	5910	3277
564	20241111	100900	611485760	5950	5940	5950	5920	20820
565	20241111	100800	487951660	5940	5940	5940	5940	0
566	20241111	100700	487951660	5940	5940	5940	5940	400
567	20241111	100600	485575660	5940	5950	5950	5940	543
568	20241111	100500	482344850	5950	5950	5950	5950	3
569	20241111	100400	482327000	5950	5960	5960	5950	2793
570	20241111	100300	465699360	5960	5960	5960	5960	0
571	20241111	100200	465699360	5960	5960	5960	5960	0
572	20241111	100100	465699360	5960	5960	5960	5960	55
573	20241111	100000	465371560	5960	5970	5970	5960	400
574	20241111	095900	462987530	5960	5990	5990	5960	5169
575	20241111	095800	432123470	5970	5980	5980	5970	354
576	20241111	095700	430008820	5990	5990	5990	5990	273
577	20241111	095600	428373550	6010	6010	6010	6010	0
578	20241111	095500	428373550	6010	6010	6010	6010	1
579	20241111	095400	428367540	5990	5990	5990	5990	0
580	20241111	095300	428367540	5990	5990	5990	5990	326
581	20241111	095200	426414800	5990	6000	6000	5990	3185
582	20241111	095100	407323080	6000	6010	6010	6000	1682
583	20241111	095000	397226240	6010	6010	6010	6010	30
584	20241111	094900	397045940	6030	6030	6030	6030	5
585	20241111	094800	397015790	6030	6030	6030	6030	12
586	20241111	094700	396943430	6030	6030	6030	6030	3
587	20241111	094600	396925340	6030	6030	6030	6000	1667
588	20241111	094500	386904400	6030	6050	6050	6030	795
589	20241111	094400	382101190	6050	6050	6050	6050	5
590	20241111	094300	382070940	6040	6060	6060	6040	378
591	20241111	094200	379782860	6060	6040	6060	6040	2586
592	20241111	094100	364112820	6060	6060	6060	6060	84
593	20241111	094000	363603780	6040	6020	6040	6020	1855
594	20241111	093900	352418430	6020	6020	6030	6020	554
595	20241111	093800	349082130	6000	6010	6010	6000	433
596	20241111	093700	346481750	6020	6010	6020	6010	212
597	20241111	093600	345205940	6010	6040	6040	6010	1828
598	20241111	093500	334184390	6070	6050	6070	6050	344
599	20241111	093400	332102900	6070	6050	6070	6050	705
600	20241111	093300	327837150	6040	6080	6080	6040	2311
601	20241111	093200	313838570	6080	6100	6100	6070	687
602	20241111	093100	309662910	6070	6070	6070	6070	531
603	20241111	093000	306439740	6110	6110	6110	6070	1397
604	20241111	092900	297905940	6110	6090	6110	6090	2200
605	20241111	092800	284488060	6100	6100	6100	6100	1187
606	20241111	092700	277247360	6100	5970	6110	5970	11917
607	20241111	092600	205119450	5970	5970	5970	5970	341
608	20241111	092500	203083680	5970	5970	5970	5970	101
609	20241111	092400	202480710	5970	5970	5970	5970	1201
610	20241111	092300	195310740	5980	5980	5980	5970	1332
611	20241111	092200	187349380	5970	5980	5990	5970	1120
612	20241111	092100	180644780	5980	5980	5980	5980	2160
613	20241111	092000	167727980	5980	5980	5980	5980	0
614	20241111	091900	167727980	5980	5970	5980	5970	272
615	20241111	091800	166104130	5980	5980	5980	5980	1
616	20241111	091700	166098150	5970	5960	5970	5960	2608
617	20241111	091600	150546540	5970	5970	5970	5960	883
618	20241111	091500	145280930	5970	5970	5970	5970	328
619	20241111	091400	143322770	5970	5960	5970	5950	1596
620	20241111	091300	133819910	5960	5960	5960	5960	29
621	20241111	091200	133647070	5960	5960	5970	5960	1601
622	20241111	091100	124099380	5960	5950	5960	5950	206
623	20241111	091000	122872320	5960	5960	5960	5960	312
624	20241111	090900	121012800	5960	5960	5960	5960	5
625	20241111	090800	120983000	5960	5960	5960	5950	1135
626	20241111	090700	114228330	5970	5960	5970	5960	865
627	20241111	090600	109072920	5940	5940	5940	5920	4374
628	20241111	090500	83123060	5940	5960	5990	5940	6330
629	20241111	090400	45483140	5980	5980	5980	5950	913
630	20241111	090300	40036870	5940	5940	5940	5940	0
631	20241111	090200	40036870	5940	5960	5980	5940	2445
632	20241111	090100	25477390	5980	5970	5980	5970	871
633	20241111	090000	20271650	5950	5950	5950	5950	3407