KissMeData/058110/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	193600	648712240	2410	2410	2410	2410	996
3	20241112	193500	648712240	2410	2410	2410	2410	0
4	20241112	193400	648712240	2410	2410	2410	2410	0
5	20241112	193300	648712240	2410	2410	2410	2410	0
6	20241112	193200	648712240	2410	2410	2410	2410	0
7	20241112	193100	648712240	2410	2410	2410	2410	0
8	20241112	193000	648712240	2410	2410	2410	2410	0
9	20241112	192900	648712240	2410	2410	2410	2410	0
10	20241112	192800	648712240	2410	2410	2410	2410	0
11	20241112	192700	648712240	2410	2410	2410	2410	0
12	20241112	192600	648712240	2410	2410	2410	2410	0
13	20241112	192500	648712240	2410	2410	2410	2410	0
14	20241112	192400	648712240	2410	2410	2410	2410	0
15	20241112	192300	648712240	2410	2410	2410	2410	0
16	20241112	192200	648712240	2410	2410	2410	2410	0
17	20241112	192100	648712240	2410	2410	2410	2410	0
18	20241112	192000	648712240	2410	2410	2410	2410	0
19	20241112	191900	648712240	2410	2410	2410	2410	0
20	20241112	191800	648712240	2410	2410	2410	2410	0
21	20241112	191700	648712240	2410	2410	2410	2410	0
22	20241112	191600	648712240	2410	2410	2410	2410	0
23	20241112	191500	648712240	2410	2410	2410	2410	0
24	20241112	191400	648712240	2410	2410	2410	2410	0
25	20241112	191300	648712240	2410	2410	2410	2410	0
26	20241112	191200	648712240	2410	2410	2410	2410	0
27	20241112	191100	648712240	2410	2410	2410	2410	0
28	20241112	191000	648712240	2410	2410	2410	2410	0
29	20241112	190900	648712240	2410	2410	2410	2410	0
30	20241112	190800	648712240	2410	2410	2410	2410	0
31	20241112	190700	648712240	2410	2410	2410	2410	0
32	20241112	190600	648712240	2410	2410	2410	2410	996
33	20241112	190500	648712240	2410	2410	2410	2410	0
34	20241112	190400	648712240	2410	2410	2410	2410	0
35	20241112	190300	648712240	2410	2410	2410	2410	0
36	20241112	190200	648712240	2410	2410	2410	2410	0
37	20241112	190100	648712240	2410	2410	2410	2410	0
38	20241112	190000	648712240	2410	2410	2410	2410	0
39	20241112	185900	648712240	2410	2410	2410	2410	0
40	20241112	185800	648712240	2410	2410	2410	2410	0
41	20241112	185700	648712240	2410	2410	2410	2410	0
42	20241112	185600	648712240	2410	2410	2410	2410	0
43	20241112	185500	648712240	2410	2410	2410	2410	0
44	20241112	185400	648712240	2410	2410	2410	2410	0
45	20241112	185300	648712240	2410	2410	2410	2410	0
46	20241112	185200	648712240	2410	2410	2410	2410	0
47	20241112	185100	648712240	2410	2410	2410	2410	0
48	20241112	185000	648712240	2410	2410	2410	2410	0
49	20241112	184900	648712240	2410	2410	2410	2410	0
50	20241112	184800	648712240	2410	2410	2410	2410	0
51	20241112	184700	648712240	2410	2410	2410	2410	0
52	20241112	184600	648712240	2410	2410	2410	2410	0
53	20241112	184500	648712240	2410	2410	2410	2410	0
54	20241112	184400	648712240	2410	2410	2410	2410	0
55	20241112	184300	648712240	2410	2410	2410	2410	0
56	20241112	184200	648712240	2410	2410	2410	2410	0
57	20241112	184100	648712240	2410	2410	2410	2410	0
58	20241112	184000	648712240	2410	2410	2410	2410	0
59	20241112	183900	648712240	2410	2410	2410	2410	0
60	20241112	183800	648712240	2410	2410	2410	2410	0
61	20241112	183700	648712240	2410	2410	2410	2410	0
62	20241112	183600	648712240	2410	2410	2410	2410	996
63	20241112	183500	648712240	2410	2410	2410	2410	0
64	20241112	183400	648712240	2410	2410	2410	2410	0
65	20241112	183300	648712240	2410	2410	2410	2410	0
66	20241112	183200	648712240	2410	2410	2410	2410	0
67	20241112	183100	648712240	2410	2410	2410	2410	0
68	20241112	183000	648712240	2410	2410	2410	2410	0
69	20241112	182900	648712240	2410	2410	2410	2410	0
70	20241112	182800	648712240	2410	2410	2410	2410	0
71	20241112	182700	648712240	2410	2410	2410	2410	0
72	20241112	182600	648712240	2410	2410	2410	2410	0
73	20241112	182500	648712240	2410	2410	2410	2410	0
74	20241112	182400	648712240	2410	2410	2410	2410	0
75	20241112	182300	648712240	2410	2410	2410	2410	0
76	20241112	182200	648712240	2410	2410	2410	2410	0
77	20241112	182100	648712240	2410	2410	2410	2410	0
78	20241112	182000	648712240	2410	2410	2410	2410	0
79	20241112	181900	648712240	2410	2410	2410	2410	0
80	20241112	181800	648712240	2410	2410	2410	2410	0
81	20241112	181700	648712240	2410	2410	2410	2410	0
82	20241112	181600	648712240	2410	2410	2410	2410	0
83	20241112	181500	648712240	2410	2410	2410	2410	0
84	20241112	181400	648712240	2410	2410	2410	2410	0
85	20241112	181300	648712240	2410	2410	2410	2410	0
86	20241112	181200	648712240	2410	2410	2410	2410	0
87	20241112	181100	648712240	2410	2410	2410	2410	0
88	20241112	181000	648712240	2410	2410	2410	2410	0
89	20241112	180900	648712240	2410	2410	2410	2410	0
90	20241112	180800	648712240	2410	2410	2410	2410	0
91	20241112	180700	648712240	2410	2410	2410	2410	0
92	20241112	180600	648712240	2410	2410	2410	2410	996
93	20241112	180500	648712240	2410	2410	2410	2410	0
94	20241112	180400	648712240	2410	2410	2410	2410	0
95	20241112	180300	648712240	2410	2410	2410	2410	0
96	20241112	180200	648712240	2410	2410	2410	2410	0
97	20241112	180100	648712240	2410	2410	2410	2410	0
98	20241112	180000	648712240	2410	2410	2410	2410	0
99	20241112	175900	648712240	2410	2410	2410	2410	0
100	20241112	175800	648712240	2410	2410	2410	2410	0
101	20241112	175700	648712240	2410	2410	2410	2410	0
102	20241112	175600	648712240	2410	2410	2410	2410	0
103	20241112	175500	648712240	2410	2410	2410	2410	0
104	20241112	175400	648712240	2410	2410	2410	2410	0
105	20241112	175300	648712240	2410	2410	2410	2410	0
106	20241112	175200	648712240	2410	2410	2410	2410	0
107	20241112	175100	648712240	2410	2410	2410	2410	0
108	20241112	175000	648712240	2410	2410	2410	2410	0
109	20241112	174900	648712240	2410	2410	2410	2410	0
110	20241112	174800	648712240	2410	2410	2410	2410	0
111	20241112	174700	648712240	2410	2410	2410	2410	0
112	20241112	174600	648712240	2410	2410	2410	2410	0
113	20241112	174500	648712240	2410	2410	2410	2410	0
114	20241112	174400	648712240	2410	2410	2410	2410	0
115	20241112	174300	648712240	2410	2410	2410	2410	0
116	20241112	174200	648712240	2410	2410	2410	2410	0
117	20241112	174100	648712240	2410	2410	2410	2410	0
118	20241112	174000	648712240	2410	2410	2410	2410	0
119	20241112	173900	648712240	2410	2410	2410	2410	0
120	20241112	173800	648712240	2410	2410	2410	2410	0
121	20241112	173700	648712240	2410	2410	2410	2410	0
122	20241112	173600	648712240	2410	2410	2410	2410	996
123	20241112	173500	648712240	2410	2410	2410	2410	0
124	20241112	173400	648712240	2410	2410	2410	2410	0
125	20241112	173300	648712240	2410	2410	2410	2410	0
126	20241112	173200	648712240	2410	2410	2410	2410	0
127	20241112	173100	648712240	2410	2410	2410	2410	0
128	20241112	173000	648712240	2410	2410	2410	2410	0
129	20241112	172900	648712240	2410	2410	2410	2410	0
130	20241112	172800	648712240	2410	2410	2410	2410	0
131	20241112	172700	648712240	2410	2410	2410	2410	0
132	20241112	172600	648712240	2410	2410	2410	2410	0
133	20241112	172500	648712240	2410	2410	2410	2410	0
134	20241112	172400	648712240	2410	2410	2410	2410	0
135	20241112	172300	648712240	2410	2410	2410	2410	0
136	20241112	172200	648712240	2410	2410	2410	2410	0
137	20241112	172100	648712240	2410	2410	2410	2410	0
138	20241112	172000	648712240	2410	2410	2410	2410	0
139	20241112	171900	648712240	2410	2410	2410	2410	0
140	20241112	171800	648712240	2410	2410	2410	2410	0
141	20241112	171700	648712240	2410	2410	2410	2410	0
142	20241112	171600	648712240	2410	2410	2410	2410	0
143	20241112	171500	648712240	2410	2410	2410	2410	0
144	20241112	171400	648712240	2410	2410	2410	2410	0
145	20241112	171300	648712240	2410	2410	2410	2410	0
146	20241112	171200	648712240	2410	2410	2410	2410	0
147	20241112	171100	648712240	2410	2410	2410	2410	0
148	20241112	171000	648712240	2410	2410	2410	2410	0
149	20241112	170900	648712240	2410	2410	2410	2410	0
150	20241112	170800	648712240	2410	2410	2410	2410	0
151	20241112	170700	648712240	2410	2410	2410	2410	0
152	20241112	170600	648712240	2410	2410	2410	2410	996
153	20241112	170500	648712240	2410	2410	2410	2410	0
154	20241112	170400	648712240	2410	2410	2410	2410	0
155	20241112	170300	648712240	2410	2410	2410	2410	0
156	20241112	170200	648712240	2410	2410	2410	2410	0
157	20241112	170100	648712240	2410	2410	2410	2410	0
158	20241112	170000	648712240	2410	2410	2410	2410	0
159	20241112	165900	648712240	2410	2410	2410	2410	0
160	20241112	165800	648712240	2410	2410	2410	2410	0
161	20241112	165700	648712240	2410	2410	2410	2410	0
162	20241112	165600	648712240	2410	2410	2410	2410	0
163	20241112	165500	648712240	2410	2410	2410	2410	0
164	20241112	165400	648712240	2410	2410	2410	2410	0
165	20241112	165300	648712240	2410	2410	2410	2410	0
166	20241112	165200	648712240	2410	2410	2410	2410	0
167	20241112	165100	648712240	2410	2410	2410	2410	0
168	20241112	165000	648712240	2410	2410	2410	2410	0
169	20241112	164900	648712240	2410	2410	2410	2410	0
170	20241112	164800	648712240	2410	2410	2410	2410	0
171	20241112	164700	648712240	2410	2410	2410	2410	0
172	20241112	164600	648712240	2410	2410	2410	2410	0
173	20241112	164500	648712240	2410	2410	2410	2410	0
174	20241112	164400	648712240	2410	2410	2410	2410	0
175	20241112	164300	648712240	2410	2410	2410	2410	0
176	20241112	164200	648712240	2410	2410	2410	2410	0
177	20241112	164100	648712240	2410	2410	2410	2410	0
178	20241112	164000	648712240	2410	2410	2410	2410	0
179	20241112	163900	648712240	2410	2410	2410	2410	0
180	20241112	163800	648712240	2410	2410	2410	2410	0
181	20241112	163700	648712240	2410	2410	2410	2410	0
182	20241112	163600	648712240	2410	2410	2410	2410	996
183	20241112	163500	648712240	2410	2410	2410	2410	0
184	20241112	163400	648712240	2410	2410	2410	2410	0
185	20241112	163300	648712240	2410	2410	2410	2410	0
186	20241112	163200	648712240	2410	2410	2410	2410	0
187	20241112	163100	648712240	2410	2410	2410	2410	0
188	20241112	163000	648712240	2410	2410	2410	2410	0
189	20241112	162900	648712240	2410	2410	2410	2410	0
190	20241112	162800	648712240	2410	2410	2410	2410	0
191	20241112	162700	648712240	2410	2410	2410	2410	0
192	20241112	162600	648712240	2410	2410	2410	2410	0
193	20241112	162500	648712240	2410	2410	2410	2410	0
194	20241112	162400	648712240	2410	2410	2410	2410	0
195	20241112	162300	648712240	2410	2410	2410	2410	0
196	20241112	162200	648712240	2410	2410	2410	2410	0
197	20241112	162100	648712240	2410	2410	2410	2410	0
198	20241112	162000	648712240	2410	2410	2410	2410	0
199	20241112	161900	648712240	2410	2410	2410	2410	0
200	20241112	161800	648712240	2410	2410	2410	2410	0
201	20241112	161700	648712240	2410	2410	2410	2410	0
202	20241112	161600	648712240	2410	2410	2410	2410	0
203	20241112	161500	648712240	2410	2410	2410	2410	0
204	20241112	161400	648712240	2410	2410	2410	2410	0
205	20241112	161300	648712240	2410	2410	2410	2410	0
206	20241112	161200	648712240	2410	2410	2410	2410	0
207	20241112	161100	648712240	2410	2410	2410	2410	0
208	20241112	161000	648712240	2410	2410	2410	2410	0
209	20241112	160900	648712240	2410	2410	2410	2410	0
210	20241112	160800	648712240	2410	2410	2410	2410	0
211	20241112	160700	648712240	2410	2410	2410	2410	0
212	20241112	160600	648712240	2410	2410	2410	2410	996
213	20241112	160500	648712240	2410	2410	2410	2410	0
214	20241112	160400	648712240	2410	2410	2410	2410	0
215	20241112	160300	648712240	2410	2410	2410	2410	0
216	20241112	160200	648712240	2410	2410	2410	2410	0
217	20241112	160100	648712240	2410	2410	2410	2410	0
218	20241112	160000	648712240	2410	2410	2410	2410	0
219	20241112	155900	648712240	2410	2410	2410	2410	0
220	20241112	155800	648712240	2410	2410	2410	2410	0
221	20241112	155700	648712240	2410	2410	2410	2410	0
222	20241112	155600	648712240	2410	2410	2410	2410	0
223	20241112	155500	648712240	2410	2410	2410	2410	0
224	20241112	155400	648712240	2410	2410	2410	2410	0
225	20241112	155300	648712240	2410	2410	2410	2410	0
226	20241112	155200	648712240	2410	2410	2410	2410	0
227	20241112	155100	648712240	2410	2410	2410	2410	0
228	20241112	155000	648712240	2410	2410	2410	2410	0
229	20241112	154900	648712240	2410	2410	2410	2410	0
230	20241112	154800	648712240	2410	2410	2410	2410	0
231	20241112	154700	648712240	2410	2410	2410	2410	0
232	20241112	154600	648712240	2410	2410	2410	2410	0
233	20241112	154500	648712240	2410	2410	2410	2410	0
234	20241112	154400	648712240	2410	2410	2410	2410	0
235	20241112	154300	648712240	2410	2410	2410	2410	0
236	20241112	154200	648712240	2410	2410	2410	2410	0
237	20241112	154100	648712240	2410	2410	2410	2410	0
238	20241112	154000	648712240	2410	2410	2410	2410	0
239	20241112	153900	648712240	2410	2410	2410	2410	0
240	20241112	153800	648712240	2410	2410	2410	2410	0
241	20241112	153700	648712240	2410	2410	2410	2410	0
242	20241112	153600	648712240	2410	2410	2410	2410	996
243	20241112	153500	648712240	2410	2410	2410	2410	0
244	20241112	153400	648712240	2410	2410	2410	2410	0
245	20241112	153300	648712240	2410	2410	2410	2410	0
246	20241112	153200	648712240	2410	2410	2410	2410	0
247	20241112	153100	648712240	2410	2410	2410	2410	0
248	20241112	153000	648712240	2410	2410	2410	2410	996
249	20241112	152900	646311880	2435	2435	2435	2435	0
250	20241112	152800	646311880	2435	2435	2435	2435	0
251	20241112	152700	646311880	2435	2435	2435	2435	0
252	20241112	152600	646311880	2435	2435	2435	2435	0
253	20241112	152500	646311880	2435	2435	2435	2435	0
254	20241112	152400	646311880	2435	2435	2435	2435	0
255	20241112	152300	646311880	2435	2435	2435	2435	0
256	20241112	152200	646311880	2435	2435	2435	2435	0
257	20241112	152100	646311880	2435	2435	2435	2435	0
258	20241112	152000	646311880	2435	2435	2435	2435	0
259	20241112	151900	646311880	2435	2400	2435	2395	1035
260	20241112	151800	643830255	2400	2420	2440	2400	796
261	20241112	151700	641907995	2415	2415	2415	2415	148
262	20241112	151600	641550575	2440	2440	2440	2415	410
263	20241112	151500	640560375	2415	2415	2415	2415	146
264	20241112	151400	640207785	2420	2445	2445	2420	567
265	20241112	151300	638835620	2430	2430	2455	2430	522
266	20241112	151200	637566635	2460	2440	2460	2420	4531
267	20241112	151100	626469935	2420	2420	2420	2420	2500
268	20241112	151000	620419935	2440	2420	2440	2420	8451
269	20241112	150900	599870060	2425	2420	2425	2420	3901
270	20241112	150800	590426140	2415	2410	2415	2410	2222
271	20241112	150700	585065720	2410	2410	2415	2410	2061
272	20241112	150600	580097385	2410	2410	2410	2410	1
273	20241112	150500	580094975	2405	2385	2405	2385	1276
274	20241112	150400	577035370	2385	2385	2385	2385	113
275	20241112	150300	576765865	2385	2385	2385	2385	0
276	20241112	150200	576765865	2385	2385	2385	2385	136
277	20241112	150100	576441505	2400	2400	2400	2400	836
278	20241112	150000	574435105	2400	2400	2400	2400	2843
279	20241112	145900	567611905	2415	2415	2415	2415	0
280	20241112	145800	567611905	2415	2410	2415	2410	7
281	20241112	145700	567595030	2415	2415	2415	2415	1
282	20241112	145600	567592615	2400	2400	2400	2400	57
283	20241112	145500	567455815	2405	2405	2405	2405	0
284	20241112	145400	567455815	2405	2410	2415	2405	88
285	20241112	145300	567243895	2400	2390	2400	2390	6451
286	20241112	145200	551780180	2390	2350	2390	2350	2996
287	20241112	145100	544651090	2380	2355	2380	2355	1224
288	20241112	145000	541766305	2355	2355	2370	2355	6443
289	20241112	144900	526593010	2360	2360	2360	2360	330
290	20241112	144800	525814210	2360	2370	2370	2360	1230
291	20241112	144700	522911400	2355	2355	2370	2355	6464
292	20241112	144600	507688635	2360	2360	2360	2360	498
293	20241112	144500	506513355	2360	2360	2360	2360	513
294	20241112	144400	505302675	2360	2360	2360	2360	1730
295	20241112	144300	501219875	2360	2360	2370	2360	7769
296	20241112	144200	482885015	2360	2360	2370	2355	10863
297	20241112	144100	457254680	2360	2365	2365	2360	6050
298	20241112	144000	442973065	2375	2370	2375	2370	459
299	20241112	143900	441884440	2375	2375	2375	2375	0
300	20241112	143800	441884440	2375	2375	2375	2375	0
301	20241112	143700	441884440	2375	2365	2375	2360	9311
302	20241112	143600	419897130	2380	2380	2380	2380	0
303	20241112	143500	419897130	2380	2380	2380	2380	2
304	20241112	143400	419892370	2395	2395	2395	2395	0
305	20241112	143300	419892370	2395	2395	2395	2395	0
306	20241112	143200	419892370	2395	2395	2395	2395	0
307	20241112	143100	419892370	2395	2395	2395	2395	0
308	20241112	143000	419892370	2395	2395	2395	2395	0
309	20241112	142900	419892370	2395	2395	2395	2395	0
310	20241112	142800	419892370	2395	2395	2395	2395	0
311	20241112	142700	419892370	2395	2390	2395	2390	500
312	20241112	142600	418695955	2365	2365	2365	2365	31
313	20241112	142500	418622640	2365	2385	2385	2365	3105
314	20241112	142400	411272290	2390	2390	2390	2390	0
315	20241112	142300	411272290	2390	2390	2390	2390	167
316	20241112	142200	410873160	2395	2395	2395	2395	0
317	20241112	142100	410873160	2395	2395	2395	2395	0
318	20241112	142000	410873160	2395	2395	2395	2395	0
319	20241112	141900	410873160	2395	2395	2395	2395	10
320	20241112	141800	410849210	2385	2385	2385	2385	0
321	20241112	141700	410849210	2385	2385	2385	2385	0
322	20241112	141600	410849210	2385	2385	2385	2385	0
323	20241112	141500	410849210	2385	2385	2385	2385	500
324	20241112	141400	409656710	2380	2380	2380	2380	127
325	20241112	141300	409354450	2385	2385	2385	2385	213
326	20241112	141200	408846445	2385	2385	2385	2385	5
327	20241112	141100	408834520	2385	2385	2385	2385	181
328	20241112	141000	408402835	2385	2385	2385	2385	0
329	20241112	140900	408402835	2385	2385	2385	2385	0
330	20241112	140800	408402835	2385	2385	2385	2385	251
331	20241112	140700	407804200	2385	2385	2385	2385	84
332	20241112	140600	407603860	2385	2385	2385	2385	0
333	20241112	140500	407603860	2385	2385	2385	2385	0
334	20241112	140400	407603860	2385	2385	2385	2385	0
335	20241112	140300	407603860	2385	2380	2390	2380	1442
336	20241112	140200	404162790	2390	2390	2390	2390	0
337	20241112	140100	404162790	2390	2390	2390	2390	0
338	20241112	140000	404162790	2390	2390	2390	2390	0
339	20241112	135900	404162790	2390	2390	2390	2390	0
340	20241112	135800	404162790	2390	2390	2390	2390	0
341	20241112	135700	404162790	2390	2380	2390	2365	7661
342	20241112	135600	385975180	2380	2380	2380	2380	0
343	20241112	135500	385975180	2380	2385	2385	2380	726
344	20241112	135400	384244200	2385	2385	2385	2385	0
345	20241112	135300	384244200	2385	2400	2400	2385	91
346	20241112	135200	384026985	2415	2415	2415	2415	0
347	20241112	135100	384026985	2415	2415	2415	2415	0
348	20241112	135000	384026985	2415	2400	2415	2400	105
349	20241112	134900	383774970	2410	2410	2410	2410	0
350	20241112	134800	383774970	2410	2410	2410	2410	339
351	20241112	134700	382957980	2410	2410	2410	2410	13
352	20241112	134600	382926650	2410	2395	2410	2395	2540
353	20241112	134500	376826935	2380	2380	2380	2380	176
354	20241112	134400	376408055	2380	2380	2380	2380	0
355	20241112	134300	376408055	2380	2380	2380	2380	52
356	20241112	134200	376284295	2400	2400	2400	2400	0
357	20241112	134100	376284295	2400	2400	2400	2400	0
358	20241112	134000	376284295	2400	2400	2400	2400	324
359	20241112	133900	375506695	2400	2400	2400	2400	2148
360	20241112	133800	370351495	2405	2385	2405	2385	4261
361	20241112	133700	360155860	2390	2390	2390	2390	0
362	20241112	133600	360155860	2390	2385	2390	2385	400
363	20241112	133500	359201600	2385	2385	2385	2385	67
364	20241112	133400	359041805	2385	2385	2385	2385	0
365	20241112	133300	359041805	2385	2385	2385	2385	0
366	20241112	133200	359041805	2385	2385	2385	2385	20
367	20241112	133100	358994105	2385	2385	2385	2385	20
368	20241112	133000	358946405	2390	2390	2390	2390	0
369	20241112	132900	358946405	2390	2390	2390	2390	0
370	20241112	132800	358946405	2390	2390	2390	2390	20
371	20241112	132700	358898605	2395	2385	2395	2385	2021
372	20241112	132600	354078410	2395	2385	2395	2385	18
373	20241112	132500	354035470	2385	2375	2385	2375	177
374	20241112	132400	353613725	2400	2385	2420	2385	2034
375	20241112	132300	348735090	2375	2375	2375	2375	35
376	20241112	132200	348651965	2400	2385	2400	2385	281
377	20241112	132100	347981750	2385	2385	2385	2385	10
378	20241112	132000	347957900	2370	2370	2370	2370	0
379	20241112	131900	347957900	2370	2370	2370	2370	0
380	20241112	131800	347957900	2370	2370	2370	2370	0
381	20241112	131700	347957900	2370	2370	2370	2370	106
382	20241112	131600	347706680	2370	2370	2370	2370	0
383	20241112	131500	347706680	2370	2370	2370	2370	0
384	20241112	131400	347706680	2370	2370	2370	2370	1
385	20241112	131300	347704310	2375	2375	2375	2375	0
386	20241112	131200	347704310	2375	2375	2375	2375	10
387	20241112	131100	347680560	2375	2375	2375	2375	217
388	20241112	131000	347165185	2380	2380	2380	2380	0
389	20241112	130900	347165185	2380	2380	2380	2380	1
390	20241112	130800	347162805	2385	2385	2385	2385	2
391	20241112	130700	347158035	2380	2375	2380	2375	181
392	20241112	130600	346728025	2375	2375	2375	2375	0
393	20241112	130500	346728025	2375	2375	2375	2375	0
394	20241112	130400	346728025	2375	2375	2375	2375	0
395	20241112	130300	346728025	2375	2375	2375	2375	0
396	20241112	130200	346728025	2375	2375	2375	2375	0
397	20241112	130100	346728025	2375	2375	2375	2375	0
398	20241112	130000	346728025	2375	2375	2375	2375	0
399	20241112	125900	346728025	2375	2375	2375	2375	0
400	20241112	125800	346728025	2375	2375	2375	2375	0
401	20241112	125700	346728025	2375	2370	2375	2370	1345
402	20241112	125600	343540370	2370	2370	2370	2370	101
403	20241112	125500	343301000	2355	2360	2360	2355	909
404	20241112	125400	341159630	2375	2375	2375	2375	200
405	20241112	125300	340684630	2365	2365	2365	2365	0
406	20241112	125200	340684630	2365	2365	2365	2365	0
407	20241112	125100	340684630	2365	2365	2365	2365	148
408	20241112	125000	340334610	2365	2365	2365	2365	0
409	20241112	124900	340334610	2365	2365	2365	2365	0
410	20241112	124800	340334610	2365	2365	2365	2365	0
411	20241112	124700	340334610	2365	2365	2365	2365	0
412	20241112	124600	340334610	2365	2370	2370	2365	188
413	20241112	124500	339889235	2370	2370	2370	2370	4
414	20241112	124400	339879755	2370	2375	2375	2370	134
415	20241112	124300	339561815	2365	2365	2365	2365	10
416	20241112	124200	339538165	2365	2370	2370	2365	357
417	20241112	124100	338692100	2370	2370	2370	2370	0
418	20241112	124000	338692100	2370	2370	2370	2370	0
419	20241112	123900	338692100	2370	2370	2370	2370	0
420	20241112	123800	338692100	2370	2370	2370	2370	204
421	20241112	123700	338208620	2350	2350	2350	2350	0
422	20241112	123600	338208620	2350	2350	2350	2350	395
423	20241112	123500	337280370	2355	2355	2355	2355	1037
424	20241112	123400	334838235	2355	2355	2355	2355	0
425	20241112	123300	334838235	2355	2355	2355	2355	165
426	20241112	123200	334449660	2370	2370	2370	2370	0
427	20241112	123100	334449660	2370	2370	2370	2370	0
428	20241112	123000	334449660	2370	2370	2370	2370	0
429	20241112	122900	334449660	2370	2370	2370	2370	0
430	20241112	122800	334449660	2370	2355	2370	2355	2
431	20241112	122700	334444935	2350	2350	2350	2350	152
432	20241112	122600	334087735	2365	2350	2365	2350	361
433	20241112	122500	333234885	2365	2360	2365	2360	2
434	20241112	122400	333230160	2345	2365	2365	2345	929
435	20241112	122300	331048030	2355	2355	2355	2355	0
436	20241112	122200	331048030	2355	2355	2355	2355	0
437	20241112	122100	331048030	2355	2355	2355	2355	100
438	20241112	122000	330812530	2365	2365	2365	2365	10
439	20241112	121900	330788880	2365	2365	2365	2365	0
440	20241112	121800	330788880	2365	2355	2365	2355	706
441	20241112	121700	329126215	2355	2355	2355	2355	136
442	20241112	121600	328805935	2355	2340	2355	2330	1557
443	20241112	121500	325171855	2335	2380	2380	2335	27894
444	20241112	121400	259433555	2380	2380	2380	2380	0
445	20241112	121300	259433555	2380	2380	2380	2380	0
446	20241112	121200	259433555	2380	2380	2380	2380	0
447	20241112	121100	259433555	2380	2380	2380	2380	0
448	20241112	121000	259433555	2380	2380	2380	2380	0
449	20241112	120900	259433555	2380	2380	2380	2380	37
450	20241112	120800	259345495	2380	2380	2380	2380	179
451	20241112	120700	258919475	2385	2385	2385	2385	0
452	20241112	120600	258919475	2385	2385	2385	2385	10
453	20241112	120500	258895625	2380	2380	2380	2380	0
454	20241112	120400	258895625	2380	2380	2380	2380	0
455	20241112	120300	258895625	2380	2380	2380	2380	40
456	20241112	120200	258800425	2380	2380	2380	2380	0
457	20241112	120100	258800425	2380	2380	2380	2380	100
458	20241112	120000	258562425	2385	2385	2385	2385	0
459	20241112	115900	258562425	2385	2385	2385	2385	63
460	20241112	115800	258412170	2385	2385	2385	2385	0
461	20241112	115700	258412170	2385	2385	2385	2385	0
462	20241112	115600	258412170	2385	2385	2385	2385	0
463	20241112	115500	258412170	2385	2385	2385	2385	502
464	20241112	115400	257214900	2400	2400	2400	2400	0
465	20241112	115300	257214900	2400	2400	2400	2400	0
466	20241112	115200	257214900	2400	2400	2400	2400	0
467	20241112	115100	257214900	2400	2400	2400	2400	2
468	20241112	115000	257210100	2405	2405	2405	2405	0
469	20241112	114900	257210100	2405	2405	2405	2405	2
470	20241112	114800	257205290	2400	2400	2400	2400	0
471	20241112	114700	257205290	2400	2400	2400	2400	0
472	20241112	114600	257205290	2400	2400	2400	2400	0
473	20241112	114500	257205290	2400	2400	2400	2400	416
474	20241112	114400	256206890	2400	2400	2400	2400	0
475	20241112	114300	256206890	2400	2400	2400	2400	100
476	20241112	114200	255966890	2390	2390	2390	2390	0
477	20241112	114100	255966890	2390	2390	2390	2390	0
478	20241112	114000	255966890	2390	2390	2390	2390	0
479	20241112	113900	255966890	2390	2395	2395	2390	247
480	20241112	113800	255376325	2400	2400	2400	2400	0
481	20241112	113700	255376325	2400	2400	2400	2400	0
482	20241112	113600	255376325	2400	2400	2400	2400	0
483	20241112	113500	255376325	2400	2400	2400	2400	0
484	20241112	113400	255376325	2400	2400	2400	2400	0
485	20241112	113300	255376325	2400	2405	2405	2400	210
486	20241112	113200	254872285	2405	2405	2405	2405	0
487	20241112	113100	254872285	2405	2405	2405	2405	0
488	20241112	113000	254872285	2405	2405	2405	2405	0
489	20241112	112900	254872285	2405	2405	2405	2405	0
490	20241112	112800	254872285	2405	2405	2405	2405	0
491	20241112	112700	254872285	2405	2420	2420	2405	50
492	20241112	112600	254752020	2400	2400	2400	2400	0
493	20241112	112500	254752020	2400	2400	2400	2400	0
494	20241112	112400	254752020	2400	2400	2400	2400	0
495	20241112	112300	254752020	2400	2400	2400	2400	0
496	20241112	112200	254752020	2400	2400	2400	2400	100
497	20241112	112100	254512020	2420	2420	2420	2420	1
498	20241112	112000	254509600	2395	2395	2395	2390	5979
499	20241112	111900	240190395	2390	2385	2390	2385	491
500	20241112	111800	239017110	2390	2395	2395	2390	2053
501	20241112	111700	234100615	2395	2395	2395	2395	0
502	20241112	111600	234100615	2395	2420	2420	2395	4053
503	20241112	111500	224393575	2410	2410	2410	2410	393
504	20241112	111400	223446445	2420	2420	2420	2420	4
505	20241112	111300	223436765	2410	2410	2410	2410	421
506	20241112	111200	222422155	2425	2425	2425	2425	0
507	20241112	111100	222422155	2425	2425	2425	2425	0
508	20241112	111000	222422155	2425	2420	2425	2400	586
509	20241112	110900	221008625	2435	2455	2455	2435	358
510	20241112	110800	220135915	2455	2430	2470	2430	394
511	20241112	110700	219164980	2475	2410	2475	2410	4364
512	20241112	110600	208381000	2440	2420	2440	2420	5853
513	20241112	110500	194165895	2400	2435	2440	2395	388
514	20241112	110400	193223045	2475	2505	2505	2445	3677
515	20241112	110300	184058180	2500	2420	2500	2380	14463
516	20241112	110200	148876285	2405	2395	2405	2395	3552
517	20241112	110100	140340530	2375	2375	2375	2375	0
518	20241112	110000	140340530	2375	2395	2395	2375	659
519	20241112	105900	138762805	2380	2380	2380	2380	0
520	20241112	105800	138762805	2380	2380	2380	2380	0
521	20241112	105700	138762805	2380	2380	2380	2380	0
522	20241112	105600	138762805	2380	2380	2380	2380	500
523	20241112	105500	137572805	2395	2395	2395	2395	0
524	20241112	105400	137572805	2395	2395	2395	2395	0
525	20241112	105300	137572805	2395	2395	2395	2395	50
526	20241112	105200	137453055	2400	2400	2400	2400	0
527	20241112	105100	137453055	2400	2395	2400	2395	1000
528	20241112	105000	135056885	2395	2395	2395	2395	0
529	20241112	104900	135056885	2395	2370	2395	2370	2372
530	20241112	104800	129408885	2375	2375	2375	2375	0
531	20241112	104700	129408885	2375	2375	2375	2375	600
532	20241112	104600	127983885	2370	2370	2370	2370	58
533	20241112	104500	127846425	2370	2370	2370	2370	0
534	20241112	104400	127846425	2370	2370	2370	2370	9
535	20241112	104300	127825095	2370	2370	2370	2370	0
536	20241112	104200	127825095	2370	2370	2370	2370	0
537	20241112	104100	127825095	2370	2370	2370	2370	0
538	20241112	104000	127825095	2370	2370	2370	2370	35
539	20241112	103900	127742145	2370	2375	2375	2370	220
540	20241112	103800	127219745	2375	2375	2375	2375	5
541	20241112	103700	127207870	2375	2375	2375	2375	0
542	20241112	103600	127207870	2375	2375	2375	2375	0
543	20241112	103500	127207870	2375	2375	2375	2375	10
544	20241112	103400	127184120	2370	2370	2370	2370	0
545	20241112	103300	127184120	2370	2370	2370	2370	0
546	20241112	103200	127184120	2370	2370	2380	2355	4633
547	20241112	103100	116255160	2370	2375	2375	2370	1100
548	20241112	103000	113644795	2380	2380	2380	2380	0
549	20241112	102900	113644795	2380	2380	2380	2380	2
550	20241112	102800	113640035	2380	2380	2380	2380	0
551	20241112	102700	113640035	2380	2380	2380	2380	0
552	20241112	102600	113640035	2380	2380	2380	2380	0
553	20241112	102500	113640035	2380	2380	2380	2380	500
554	20241112	102400	112450035	2380	2380	2380	2380	0
555	20241112	102300	112450035	2380	2380	2380	2380	47
556	20241112	102200	112338175	2380	2380	2380	2380	0
557	20241112	102100	112338175	2380	2380	2380	2380	400
558	20241112	102000	111386175	2380	2380	2380	2380	4
559	20241112	101900	111376655	2380	2380	2380	2380	21
560	20241112	101800	111326675	2380	2390	2390	2380	472
561	20241112	101700	110199315	2390	2390	2390	2390	0
562	20241112	101600	110199315	2390	2390	2390	2390	83
563	20241112	101500	110000945	2385	2385	2385	2385	0
564	20241112	101400	110000945	2385	2385	2385	2385	3
565	20241112	101300	109993790	2390	2390	2390	2390	12
566	20241112	101200	109965110	2380	2380	2380	2380	0
567	20241112	101100	109965110	2380	2380	2380	2380	41
568	20241112	101000	109867530	2380	2380	2380	2380	13
569	20241112	100900	109836590	2375	2375	2375	2375	0
570	20241112	100800	109836590	2375	2375	2375	2375	113
571	20241112	100700	109568215	2375	2375	2375	2375	230
572	20241112	100600	109021965	2375	2375	2375	2375	2000
573	20241112	100500	104271965	2375	2390	2390	2375	3899
574	20241112	100400	94988570	2390	2390	2390	2390	0
575	20241112	100300	94988570	2390	2390	2390	2390	11
576	20241112	100200	94962280	2385	2385	2385	2385	67
577	20241112	100100	94802485	2380	2385	2385	2380	782
578	20241112	100000	92938375	2380	2390	2390	2380	3000
579	20241112	095900	85783590	2390	2390	2390	2390	40
580	20241112	095800	85687990	2390	2390	2390	2390	0
581	20241112	095700	85687990	2390	2390	2390	2390	562
582	20241112	095600	84344810	2390	2390	2390	2390	0
583	20241112	095500	84344810	2390	2395	2395	2390	1000
584	20241112	095400	81954760	2395	2395	2395	2395	0
585	20241112	095300	81954760	2395	2395	2395	2395	56
586	20241112	095200	81820640	2405	2405	2405	2405	4
587	20241112	095100	81811020	2390	2390	2390	2390	0
588	20241112	095000	81811020	2390	2390	2390	2390	33
589	20241112	094900	81732150	2405	2395	2405	2395	401
590	20241112	094800	80771745	2390	2390	2390	2390	0
591	20241112	094700	80771745	2390	2405	2405	2390	105
592	20241112	094600	80520720	2405	2405	2405	2405	22
593	20241112	094500	80467810	2405	2405	2405	2405	0
594	20241112	094400	80467810	2405	2405	2405	2405	0
595	20241112	094300	80467810	2405	2405	2405	2405	1
596	20241112	094200	80465405	2405	2405	2405	2405	1
597	20241112	094100	80463000	2405	2405	2405	2405	0
598	20241112	094000	80463000	2405	2405	2405	2405	101
599	20241112	093900	80220095	2405	2405	2405	2405	0
600	20241112	093800	80220095	2405	2405	2405	2405	1
601	20241112	093700	80217690	2385	2385	2385	2385	1
602	20241112	093600	80215305	2385	2385	2385	2385	0
603	20241112	093500	80215305	2385	2385	2385	2385	0
604	20241112	093400	80215305	2385	2385	2385	2385	0
605	20241112	093300	80215305	2385	2395	2395	2385	508
606	20241112	093200	79002085	2400	2400	2400	2400	0
607	20241112	093100	79002085	2400	2400	2400	2395	3039
608	20241112	093000	71719955	2400	2400	2400	2395	1806
609	20241112	092900	67389605	2405	2405	2405	2405	0
610	20241112	092800	67389605	2405	2405	2405	2405	0
611	20241112	092700	67389605	2405	2405	2405	2405	1
612	20241112	092600	67387200	2400	2400	2400	2400	332
613	20241112	092500	66590400	2400	2400	2400	2400	50
614	20241112	092400	66470400	2395	2395	2395	2395	142
615	20241112	092300	66130310	2395	2395	2395	2395	483
616	20241112	092200	64973525	2390	2390	2390	2390	0
617	20241112	092100	64973525	2390	2390	2390	2390	353
618	20241112	092000	64129855	2410	2395	2410	2395	811
619	20241112	091900	62184360	2395	2400	2405	2395	336
620	20241112	091800	61377705	2400	2400	2400	2400	1010
621	20241112	091700	58953705	2400	2405	2410	2390	4285
622	20241112	091600	48653685	2415	2410	2415	2405	899
623	20241112	091500	46487295	2420	2415	2420	2415	702
624	20241112	091400	44791505	2415	2425	2425	2410	5124
625	20241112	091300	32429340	2460	2460	2460	2460	10
626	20241112	091200	32404740	2460	2420	2460	2420	101
627	20241112	091100	32160280	2410	2430	2430	2410	4991
628	20241112	091000	20110600	2430	2430	2475	2415	699
629	20241112	090900	18414255	2435	2435	2435	2435	1501
630	20241112	090800	14759320	2435	2445	2445	2435	576
631	20241112	090700	13354055	2450	2465	2465	2450	2544
632	20241112	090600	7103130	2460	2465	2465	2460	609
633	20241112	090500	5602595	2485	2460	2485	2460	473
634	20241112	090400	4436990	2460	2465	2465	2460	180
635	20241112	090300	3994105	2470	2470	2470	2470	0
636	20241112	090200	3994105	2470	2470	2470	2470	0
637	20241112	090100	3994105	2470	2475	2475	2455	890
638	20241112	090000	1794375	2475	2475	2475	2475	725