KissMeData/083790/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	195300	904214715	2710	2710	2710	2710	1440
3	20241112	195200	904214715	2710	2710	2710	2710	0
4	20241112	195100	904214715	2710	2710	2710	2710	0
5	20241112	195000	904214715	2710	2710	2710	2710	0
6	20241112	194900	904214715	2710	2710	2710	2710	0
7	20241112	194800	904214715	2710	2710	2710	2710	0
8	20241112	194700	904214715	2710	2710	2710	2710	0
9	20241112	194600	904214715	2710	2710	2710	2710	0
10	20241112	194500	904214715	2710	2710	2710	2710	0
11	20241112	194400	904214715	2710	2710	2710	2710	0
12	20241112	194300	904214715	2710	2710	2710	2710	0
13	20241112	194200	904214715	2710	2710	2710	2710	0
14	20241112	194100	904214715	2710	2710	2710	2710	0
15	20241112	194000	904214715	2710	2710	2710	2710	0
16	20241112	193900	904214715	2710	2710	2710	2710	0
17	20241112	193800	904214715	2710	2710	2710	2710	0
18	20241112	193700	904214715	2710	2710	2710	2710	0
19	20241112	193600	904214715	2710	2710	2710	2710	0
20	20241112	193500	904214715	2710	2710	2710	2710	0
21	20241112	193400	904214715	2710	2710	2710	2710	0
22	20241112	193300	904214715	2710	2710	2710	2710	0
23	20241112	193200	904214715	2710	2710	2710	2710	0
24	20241112	193100	904214715	2710	2710	2710	2710	0
25	20241112	193000	904214715	2710	2710	2710	2710	0
26	20241112	192900	904214715	2710	2710	2710	2710	0
27	20241112	192800	904214715	2710	2710	2710	2710	0
28	20241112	192700	904214715	2710	2710	2710	2710	0
29	20241112	192600	904214715	2710	2710	2710	2710	0
30	20241112	192500	904214715	2710	2710	2710	2710	0
31	20241112	192400	904214715	2710	2710	2710	2710	0
32	20241112	192300	904214715	2710	2710	2710	2710	1440
33	20241112	192200	904214715	2710	2710	2710	2710	0
34	20241112	192100	904214715	2710	2710	2710	2710	0
35	20241112	192000	904214715	2710	2710	2710	2710	0
36	20241112	191900	904214715	2710	2710	2710	2710	0
37	20241112	191800	904214715	2710	2710	2710	2710	0
38	20241112	191700	904214715	2710	2710	2710	2710	0
39	20241112	191600	904214715	2710	2710	2710	2710	0
40	20241112	191500	904214715	2710	2710	2710	2710	0
41	20241112	191400	904214715	2710	2710	2710	2710	0
42	20241112	191300	904214715	2710	2710	2710	2710	0
43	20241112	191200	904214715	2710	2710	2710	2710	0
44	20241112	191100	904214715	2710	2710	2710	2710	0
45	20241112	191000	904214715	2710	2710	2710	2710	0
46	20241112	190900	904214715	2710	2710	2710	2710	0
47	20241112	190800	904214715	2710	2710	2710	2710	0
48	20241112	190700	904214715	2710	2710	2710	2710	0
49	20241112	190600	904214715	2710	2710	2710	2710	0
50	20241112	190500	904214715	2710	2710	2710	2710	0
51	20241112	190400	904214715	2710	2710	2710	2710	0
52	20241112	190300	904214715	2710	2710	2710	2710	0
53	20241112	190200	904214715	2710	2710	2710	2710	0
54	20241112	190100	904214715	2710	2710	2710	2710	0
55	20241112	190000	904214715	2710	2710	2710	2710	0
56	20241112	185900	904214715	2710	2710	2710	2710	0
57	20241112	185800	904214715	2710	2710	2710	2710	0
58	20241112	185700	904214715	2710	2710	2710	2710	0
59	20241112	185600	904214715	2710	2710	2710	2710	0
60	20241112	185500	904214715	2710	2710	2710	2710	0
61	20241112	185400	904214715	2710	2710	2710	2710	0
62	20241112	185300	904214715	2710	2710	2710	2710	1440
63	20241112	185200	904214715	2710	2710	2710	2710	0
64	20241112	185100	904214715	2710	2710	2710	2710	0
65	20241112	185000	904214715	2710	2710	2710	2710	0
66	20241112	184900	904214715	2710	2710	2710	2710	0
67	20241112	184800	904214715	2710	2710	2710	2710	0
68	20241112	184700	904214715	2710	2710	2710	2710	0
69	20241112	184600	904214715	2710	2710	2710	2710	0
70	20241112	184500	904214715	2710	2710	2710	2710	0
71	20241112	184400	904214715	2710	2710	2710	2710	0
72	20241112	184300	904214715	2710	2710	2710	2710	0
73	20241112	184200	904214715	2710	2710	2710	2710	0
74	20241112	184100	904214715	2710	2710	2710	2710	0
75	20241112	184000	904214715	2710	2710	2710	2710	0
76	20241112	183900	904214715	2710	2710	2710	2710	0
77	20241112	183800	904214715	2710	2710	2710	2710	0
78	20241112	183700	904214715	2710	2710	2710	2710	0
79	20241112	183600	904214715	2710	2710	2710	2710	0
80	20241112	183500	904214715	2710	2710	2710	2710	0
81	20241112	183400	904214715	2710	2710	2710	2710	0
82	20241112	183300	904214715	2710	2710	2710	2710	0
83	20241112	183200	904214715	2710	2710	2710	2710	0
84	20241112	183100	904214715	2710	2710	2710	2710	0
85	20241112	183000	904214715	2710	2710	2710	2710	0
86	20241112	182900	904214715	2710	2710	2710	2710	0
87	20241112	182800	904214715	2710	2710	2710	2710	0
88	20241112	182700	904214715	2710	2710	2710	2710	0
89	20241112	182600	904214715	2710	2710	2710	2710	0
90	20241112	182500	904214715	2710	2710	2710	2710	0
91	20241112	182400	904214715	2710	2710	2710	2710	0
92	20241112	182300	904214715	2710	2710	2710	2710	1440
93	20241112	182200	904214715	2710	2710	2710	2710	0
94	20241112	182100	904214715	2710	2710	2710	2710	0
95	20241112	182000	904214715	2710	2710	2710	2710	0
96	20241112	181900	904214715	2710	2710	2710	2710	0
97	20241112	181800	904214715	2710	2710	2710	2710	0
98	20241112	181700	904214715	2710	2710	2710	2710	0
99	20241112	181600	904214715	2710	2710	2710	2710	0
100	20241112	181500	904214715	2710	2710	2710	2710	0
101	20241112	181400	904214715	2710	2710	2710	2710	0
102	20241112	181300	904214715	2710	2710	2710	2710	0
103	20241112	181200	904214715	2710	2710	2710	2710	0
104	20241112	181100	904214715	2710	2710	2710	2710	0
105	20241112	181000	904214715	2710	2710	2710	2710	0
106	20241112	180900	904214715	2710	2710	2710	2710	0
107	20241112	180800	904214715	2710	2710	2710	2710	0
108	20241112	180700	904214715	2710	2710	2710	2710	0
109	20241112	180600	904214715	2710	2710	2710	2710	0
110	20241112	180500	904214715	2710	2710	2710	2710	0
111	20241112	180400	904214715	2710	2710	2710	2710	0
112	20241112	180300	904214715	2710	2710	2710	2710	0
113	20241112	180200	904214715	2710	2710	2710	2710	0
114	20241112	180100	904214715	2710	2710	2710	2710	0
115	20241112	180000	904214715	2710	2710	2710	2710	0
116	20241112	175900	904214715	2710	2710	2710	2710	0
117	20241112	175800	904214715	2710	2710	2710	2710	0
118	20241112	175700	904214715	2710	2710	2710	2710	0
119	20241112	175600	904214715	2710	2710	2710	2710	0
120	20241112	175500	904214715	2710	2710	2710	2710	0
121	20241112	175400	904214715	2710	2710	2710	2710	0
122	20241112	175300	904214715	2710	2710	2710	2710	1440
123	20241112	175200	904214715	2710	2710	2710	2710	0
124	20241112	175100	904214715	2710	2710	2710	2710	0
125	20241112	175000	904214715	2710	2710	2710	2710	0
126	20241112	174900	904214715	2710	2710	2710	2710	0
127	20241112	174800	904214715	2710	2710	2710	2710	0
128	20241112	174700	904214715	2710	2710	2710	2710	0
129	20241112	174600	904214715	2710	2710	2710	2710	0
130	20241112	174500	904214715	2710	2710	2710	2710	0
131	20241112	174400	904214715	2710	2710	2710	2710	0
132	20241112	174300	904214715	2710	2710	2710	2710	0
133	20241112	174200	904214715	2710	2710	2710	2710	0
134	20241112	174100	904214715	2710	2710	2710	2710	0
135	20241112	174000	904214715	2710	2710	2710	2710	0
136	20241112	173900	904214715	2710	2710	2710	2710	0
137	20241112	173800	904214715	2710	2710	2710	2710	0
138	20241112	173700	904214715	2710	2710	2710	2710	0
139	20241112	173600	904214715	2710	2710	2710	2710	0
140	20241112	173500	904214715	2710	2710	2710	2710	0
141	20241112	173400	904214715	2710	2710	2710	2710	0
142	20241112	173300	904214715	2710	2710	2710	2710	0
143	20241112	173200	904214715	2710	2710	2710	2710	0
144	20241112	173100	904214715	2710	2710	2710	2710	0
145	20241112	173000	904214715	2710	2710	2710	2710	0
146	20241112	172900	904214715	2710	2710	2710	2710	0
147	20241112	172800	904214715	2710	2710	2710	2710	0
148	20241112	172700	904214715	2710	2710	2710	2710	0
149	20241112	172600	904214715	2710	2710	2710	2710	0
150	20241112	172500	904214715	2710	2710	2710	2710	0
151	20241112	172400	904214715	2710	2710	2710	2710	0
152	20241112	172300	904214715	2710	2710	2710	2710	1440
153	20241112	172200	904214715	2710	2710	2710	2710	0
154	20241112	172100	904214715	2710	2710	2710	2710	0
155	20241112	172000	904214715	2710	2710	2710	2710	0
156	20241112	171900	904214715	2710	2710	2710	2710	0
157	20241112	171800	904214715	2710	2710	2710	2710	0
158	20241112	171700	904214715	2710	2710	2710	2710	0
159	20241112	171600	904214715	2710	2710	2710	2710	0
160	20241112	171500	904214715	2710	2710	2710	2710	0
161	20241112	171400	904214715	2710	2710	2710	2710	0
162	20241112	171300	904214715	2710	2710	2710	2710	0
163	20241112	171200	904214715	2710	2710	2710	2710	0
164	20241112	171100	904214715	2710	2710	2710	2710	0
165	20241112	171000	904214715	2710	2710	2710	2710	0
166	20241112	170900	904214715	2710	2710	2710	2710	0
167	20241112	170800	904214715	2710	2710	2710	2710	0
168	20241112	170700	904214715	2710	2710	2710	2710	0
169	20241112	170600	904214715	2710	2710	2710	2710	0
170	20241112	170500	904214715	2710	2710	2710	2710	0
171	20241112	170400	904214715	2710	2710	2710	2710	0
172	20241112	170300	904214715	2710	2710	2710	2710	0
173	20241112	170200	904214715	2710	2710	2710	2710	0
174	20241112	170100	904214715	2710	2710	2710	2710	0
175	20241112	170000	904214715	2710	2710	2710	2710	0
176	20241112	165900	904214715	2710	2710	2710	2710	0
177	20241112	165800	904214715	2710	2710	2710	2710	0
178	20241112	165700	904214715	2710	2710	2710	2710	0
179	20241112	165600	904214715	2710	2710	2710	2710	0
180	20241112	165500	904214715	2710	2710	2710	2710	0
181	20241112	165400	904214715	2710	2710	2710	2710	0
182	20241112	165300	904214715	2710	2710	2710	2710	1440
183	20241112	165200	904214715	2710	2710	2710	2710	0
184	20241112	165100	904214715	2710	2710	2710	2710	0
185	20241112	165000	904214715	2710	2710	2710	2710	0
186	20241112	164900	904214715	2710	2710	2710	2710	0
187	20241112	164800	904214715	2710	2710	2710	2710	0
188	20241112	164700	904214715	2710	2710	2710	2710	0
189	20241112	164600	904214715	2710	2710	2710	2710	0
190	20241112	164500	904214715	2710	2710	2710	2710	0
191	20241112	164400	904214715	2710	2710	2710	2710	0
192	20241112	164300	904214715	2710	2710	2710	2710	0
193	20241112	164200	904214715	2710	2710	2710	2710	0
194	20241112	164100	904214715	2710	2710	2710	2710	0
195	20241112	164000	904214715	2710	2710	2710	2710	0
196	20241112	163900	904214715	2710	2710	2710	2710	0
197	20241112	163800	904214715	2710	2710	2710	2710	0
198	20241112	163700	904214715	2710	2710	2710	2710	0
199	20241112	163600	904214715	2710	2710	2710	2710	0
200	20241112	163500	904214715	2710	2710	2710	2710	0
201	20241112	163400	904214715	2710	2710	2710	2710	0
202	20241112	163300	904214715	2710	2710	2710	2710	0
203	20241112	163200	904214715	2710	2710	2710	2710	0
204	20241112	163100	904214715	2710	2710	2710	2710	0
205	20241112	163000	904214715	2710	2710	2710	2710	0
206	20241112	162900	904214715	2710	2710	2710	2710	0
207	20241112	162800	904214715	2710	2710	2710	2710	0
208	20241112	162700	904214715	2710	2710	2710	2710	0
209	20241112	162600	904214715	2710	2710	2710	2710	0
210	20241112	162500	904214715	2710	2710	2710	2710	0
211	20241112	162400	904214715	2710	2710	2710	2710	0
212	20241112	162300	904214715	2710	2710	2710	2710	1440
213	20241112	162200	904214715	2710	2710	2710	2710	0
214	20241112	162100	904214715	2710	2710	2710	2710	0
215	20241112	162000	904214715	2710	2710	2710	2710	0
216	20241112	161900	904214715	2710	2710	2710	2710	0
217	20241112	161800	904214715	2710	2710	2710	2710	0
218	20241112	161700	904214715	2710	2710	2710	2710	0
219	20241112	161600	904214715	2710	2710	2710	2710	0
220	20241112	161500	904214715	2710	2710	2710	2710	0
221	20241112	161400	904214715	2710	2710	2710	2710	0
222	20241112	161300	904214715	2710	2710	2710	2710	0
223	20241112	161200	904214715	2710	2710	2710	2710	0
224	20241112	161100	904214715	2710	2710	2710	2710	0
225	20241112	161000	904214715	2710	2710	2710	2710	0
226	20241112	160900	904214715	2710	2710	2710	2710	0
227	20241112	160800	904214715	2710	2710	2710	2710	0
228	20241112	160700	904214715	2710	2710	2710	2710	0
229	20241112	160600	904214715	2710	2710	2710	2710	0
230	20241112	160500	904214715	2710	2710	2710	2710	0
231	20241112	160400	904214715	2710	2710	2710	2710	0
232	20241112	160300	904214715	2710	2710	2710	2710	0
233	20241112	160200	904214715	2710	2710	2710	2710	0
234	20241112	160100	904214715	2710	2710	2710	2710	0
235	20241112	160000	904214715	2710	2710	2710	2710	0
236	20241112	155900	904214715	2710	2710	2710	2710	0
237	20241112	155800	904214715	2710	2710	2710	2710	0
238	20241112	155700	904214715	2710	2710	2710	2710	0
239	20241112	155600	904214715	2710	2710	2710	2710	0
240	20241112	155500	904214715	2710	2710	2710	2710	0
241	20241112	155400	904214715	2710	2710	2710	2710	0
242	20241112	155300	904214715	2710	2710	2710	2710	1440
243	20241112	155200	904214715	2710	2710	2710	2710	0
244	20241112	155100	904214715	2710	2710	2710	2710	0
245	20241112	155000	904214715	2710	2710	2710	2710	0
246	20241112	154900	904214715	2710	2710	2710	2710	0
247	20241112	154800	904214715	2710	2710	2710	2710	0
248	20241112	154700	904214715	2710	2710	2710	2710	0
249	20241112	154600	904214715	2710	2710	2710	2710	0
250	20241112	154500	904214715	2710	2710	2710	2710	0
251	20241112	154400	904214715	2710	2710	2710	2710	0
252	20241112	154300	904214715	2710	2710	2710	2710	0
253	20241112	154200	904214715	2710	2710	2710	2710	0
254	20241112	154100	904214715	2710	2710	2710	2710	0
255	20241112	154000	904214715	2710	2710	2710	2710	0
256	20241112	153900	904214715	2710	2710	2710	2710	0
257	20241112	153800	904214715	2710	2710	2710	2710	0
258	20241112	153700	904214715	2710	2710	2710	2710	0
259	20241112	153600	904214715	2710	2710	2710	2710	0
260	20241112	153500	904214715	2710	2710	2710	2710	0
261	20241112	153400	904214715	2710	2710	2710	2710	0
262	20241112	153300	904214715	2710	2710	2710	2710	0
263	20241112	153200	904214715	2710	2710	2710	2710	0
264	20241112	153100	904214715	2710	2710	2710	2710	0
265	20241112	153000	904214715	2710	2710	2710	2710	1440
266	20241112	152900	900312315	2725	2725	2725	2725	0
267	20241112	152800	900312315	2725	2725	2725	2725	0
268	20241112	152700	900312315	2725	2725	2725	2725	0
269	20241112	152600	900312315	2725	2725	2725	2725	0
270	20241112	152500	900312315	2725	2725	2725	2725	0
271	20241112	152400	900312315	2725	2725	2725	2725	0
272	20241112	152300	900312315	2725	2725	2725	2725	0
273	20241112	152200	900312315	2725	2725	2725	2725	0
274	20241112	152100	900312315	2725	2725	2725	2725	0
275	20241112	152000	900312315	2725	2725	2725	2725	0
276	20241112	151900	900312315	2725	2715	2730	2695	10122
277	20241112	151800	872780035	2715	2695	2715	2695	5016
278	20241112	151700	859184685	2700	2710	2710	2700	3381
279	20241112	151600	850035985	2700	2700	2700	2700	16
280	20241112	151500	849992785	2700	2720	2720	2700	3649
281	20241112	151400	840115485	2700	2715	2715	2700	1005
282	20241112	151300	837386985	2700	2700	2700	2700	200
283	20241112	151200	836846985	2725	2715	2725	2715	3000
284	20241112	151100	828687190	2710	2710	2710	2710	2005
285	20241112	151000	823253640	2695	2705	2705	2695	1262
286	20241112	150900	819848500	2720	2705	2720	2705	1053
287	20241112	150800	816985135	2725	2725	2725	2725	20
288	20241112	150700	816930635	2735	2720	2735	2700	17
289	20241112	150600	816884340	2745	2715	2745	2715	500
290	20241112	150500	815523450	2715	2715	2715	2715	0
291	20241112	150400	815523450	2715	2715	2715	2715	0
292	20241112	150300	815523450	2715	2715	2715	2715	0
293	20241112	150200	815523450	2715	2700	2715	2700	2007
294	20241112	150100	810104445	2705	2705	2705	2705	10
295	20241112	150000	810077395	2710	2710	2710	2710	1000
296	20241112	145900	807367395	2695	2710	2710	2695	606
297	20241112	145800	805734195	2700	2700	2700	2700	0
298	20241112	145700	805734195	2700	2710	2710	2700	1218
299	20241112	145600	802435595	2710	2700	2710	2700	220
300	20241112	145500	801840820	2695	2700	2700	2695	127
301	20241112	145400	801498420	2700	2695	2700	2685	2435
302	20241112	145300	794931240	2695	2695	2705	2695	2608
303	20241112	145200	787896620	2685	2700	2700	2685	6223
304	20241112	145100	771124355	2695	2725	2725	2695	1815
305	20241112	145000	766213450	2730	2735	2735	2730	1018
306	20241112	144900	763434305	2740	2725	2765	2725	1014
307	20241112	144800	760637515	2725	2735	2735	2725	1156
308	20241112	144700	757482035	2730	2735	2790	2720	10485
309	20241112	144600	728606785	2730	2730	2790	2710	7273
310	20241112	144500	708577015	2755	2710	2755	2705	5256
311	20241112	144400	694190615	2710	2710	2715	2710	211
312	20241112	144300	693618505	2710	2710	2715	2710	22
313	20241112	144200	693558785	2715	2705	2715	2705	691
314	20241112	144100	691686175	2700	2700	2710	2695	929
315	20241112	144000	689176805	2695	2675	2695	2675	435
316	20241112	143900	688006940	2670	2670	2670	2670	500
317	20241112	143800	686671940	2670	2670	2670	2670	500
318	20241112	143700	685336940	2660	2660	2660	2660	0
319	20241112	143600	685336940	2660	2660	2660	2660	0
320	20241112	143500	685336940	2660	2660	2660	2660	500
321	20241112	143400	684006940	2660	2665	2665	2660	132
322	20241112	143300	683655165	2665	2665	2665	2665	0
323	20241112	143200	683655165	2665	2665	2665	2665	0
324	20241112	143100	683655165	2665	2665	2665	2665	500
325	20241112	143000	682322665	2665	2685	2690	2665	15
326	20241112	142900	682282390	2670	2670	2670	2670	0
327	20241112	142800	682282390	2670	2675	2675	2670	269
328	20241112	142700	681563960	2690	2690	2690	2690	1
329	20241112	142600	681561270	2680	2685	2705	2680	462
330	20241112	142500	680319835	2685	2685	2685	2685	1
331	20241112	142400	680317150	2665	2665	2665	2665	0
332	20241112	142300	680317150	2665	2665	2665	2665	0
333	20241112	142200	680317150	2665	2675	2675	2665	44
334	20241112	142100	680199500	2680	2680	2680	2680	0
335	20241112	142000	680199500	2680	2680	2680	2680	0
336	20241112	141900	680199500	2680	2655	2680	2655	502
337	20241112	141800	678854195	2650	2670	2670	2650	102
338	20241112	141700	678582660	2670	2670	2670	2670	0
339	20241112	141600	678582660	2670	2670	2670	2670	0
340	20241112	141500	678582660	2670	2670	2670	2670	0
341	20241112	141400	678582660	2670	2670	2670	2670	0
342	20241112	141300	678582660	2670	2670	2670	2670	0
343	20241112	141200	678582660	2670	2670	2670	2670	0
344	20241112	141100	678582660	2670	2670	2670	2670	15
345	20241112	141000	678542610	2670	2670	2670	2670	0
346	20241112	140900	678542610	2670	2670	2670	2670	0
347	20241112	140800	678542610	2670	2670	2670	2670	4
348	20241112	140700	678531930	2685	2670	2685	2670	3861
349	20241112	140600	668215015	2670	2670	2670	2670	500
350	20241112	140500	666880015	2670	2670	2670	2670	0
351	20241112	140400	666880015	2670	2660	2670	2660	503
352	20241112	140300	665539525	2665	2665	2665	2635	27192
353	20241112	140200	593720250	2680	2680	2680	2680	0
354	20241112	140100	593720250	2680	2680	2680	2680	0
355	20241112	140000	593720250	2680	2680	2680	2680	5
356	20241112	135900	593706850	2660	2660	2660	2660	0
357	20241112	135800	593706850	2660	2660	2660	2660	1
358	20241112	135700	593704190	2660	2660	2660	2660	24
359	20241112	135600	593640350	2660	2660	2660	2660	0
360	20241112	135500	593640350	2660	2675	2675	2660	1917
361	20241112	135400	588513230	2670	2665	2670	2665	295
362	20241112	135300	587725960	2670	2670	2670	2670	390
363	20241112	135200	586684660	2670	2670	2670	2670	6
364	20241112	135100	586668640	2670	2695	2710	2645	14040
365	20241112	135000	549189660	2720	2720	2720	2720	1
366	20241112	134900	549186940	2700	2700	2700	2700	0
367	20241112	134800	549186940	2700	2705	2705	2700	510
368	20241112	134700	547809785	2725	2725	2725	2725	0
369	20241112	134600	547809785	2725	2725	2725	2725	0
370	20241112	134500	547809785	2725	2725	2725	2725	0
371	20241112	134400	547809785	2725	2710	2725	2710	20
372	20241112	134300	547755355	2710	2710	2710	2710	0
373	20241112	134200	547755355	2710	2710	2710	2710	10
374	20241112	134100	547728255	2710	2710	2710	2710	1
375	20241112	134000	547725545	2720	2720	2720	2720	0
376	20241112	133900	547725545	2720	2720	2720	2720	0
377	20241112	133800	547725545	2720	2720	2720	2720	0
378	20241112	133700	547725545	2720	2720	2720	2720	0
379	20241112	133600	547725545	2720	2720	2720	2720	1
380	20241112	133500	547722825	2715	2720	2720	2715	21
381	20241112	133400	547665795	2725	2725	2725	2725	0
382	20241112	133300	547665795	2725	2725	2725	2725	0
383	20241112	133200	547665795	2725	2725	2725	2725	0
384	20241112	133100	547665795	2725	2725	2725	2725	0
385	20241112	133000	547665795	2725	2725	2725	2725	0
386	20241112	132900	547665795	2725	2725	2725	2725	100
387	20241112	132800	547393295	2725	2725	2725	2725	0
388	20241112	132700	547393295	2725	2725	2725	2725	0
389	20241112	132600	547393295	2725	2725	2725	2725	0
390	20241112	132500	547393295	2725	2735	2750	2720	402
391	20241112	132400	546290025	2720	2720	2720	2720	0
392	20241112	132300	546290025	2720	2715	2745	2715	1408
393	20241112	132200	542434060	2720	2720	2720	2720	0
394	20241112	132100	542434060	2720	2720	2720	2720	0
395	20241112	132000	542434060	2720	2720	2720	2720	0
396	20241112	131900	542434060	2720	2720	2720	2720	1
397	20241112	131800	542431340	2705	2705	2705	2705	0
398	20241112	131700	542431340	2705	2705	2705	2705	0
399	20241112	131600	542431340	2705	2705	2705	2705	0
400	20241112	131500	542431340	2705	2705	2705	2705	0
401	20241112	131400	542431340	2705	2705	2705	2705	533
402	20241112	131300	540989575	2710	2710	2725	2710	579
403	20241112	131200	539420470	2715	2715	2715	2715	0
404	20241112	131100	539420470	2715	2715	2715	2715	0
405	20241112	131000	539420470	2715	2715	2715	2715	0
406	20241112	130900	539420470	2715	2715	2715	2715	0
407	20241112	130800	539420470	2715	2715	2715	2715	0
408	20241112	130700	539420470	2715	2715	2715	2715	0
409	20241112	130600	539420470	2715	2715	2715	2715	0
410	20241112	130500	539420470	2715	2715	2715	2715	0
411	20241112	130400	539420470	2715	2720	2720	2715	497
412	20241112	130300	538069525	2720	2725	2725	2720	835
413	20241112	130200	535797025	2725	2730	2730	2725	258
414	20241112	130100	535093885	2740	2740	2740	2740	0
415	20241112	130000	535093885	2740	2740	2740	2740	2
416	20241112	125900	535088405	2740	2740	2740	2740	0
417	20241112	125800	535088405	2740	2740	2740	2740	299
418	20241112	125700	534269145	2740	2740	2740	2740	10
419	20241112	125600	534241745	2730	2740	2740	2730	523
420	20241112	125500	532813855	2740	2735	2740	2735	1550
421	20241112	125400	528570605	2735	2735	2735	2735	560
422	20241112	125300	527039005	2735	2715	2735	2715	601
423	20241112	125200	525396290	2735	2730	2735	2730	556
424	20241112	125100	523878380	2715	2750	2765	2715	1255
425	20241112	125000	520453855	2775	2730	2775	2730	1000
426	20241112	124900	517705450	2730	2715	2730	2715	2
427	20241112	124800	517700005	2720	2735	2735	2720	572
428	20241112	124700	516135735	2720	2715	2730	2710	1643
429	20241112	124600	511658360	2715	2730	2775	2715	1057
430	20241112	124500	508768610	2705	2710	2730	2705	166
431	20241112	124400	508316225	2735	2730	2760	2715	808
432	20241112	124300	506101685	2705	2735	2735	2700	362
433	20241112	124200	505117955	2705	2700	2795	2700	3045
434	20241112	124100	496792305	2705	2725	2725	2705	272
435	20241112	124000	496055940	2730	2730	2730	2730	50
436	20241112	123900	495919440	2730	2710	2790	2705	11294
437	20241112	123800	464839750	2705	2715	2745	2680	10165
438	20241112	123700	437055795	2700	2700	2700	2700	0
439	20241112	123600	437055795	2700	2665	2725	2665	10003
440	20241112	123500	409950750	2665	2665	2665	2665	0
441	20241112	123400	409950750	2665	2660	2665	2660	1004
442	20241112	123300	407277295	2660	2660	2660	2660	0
443	20241112	123200	407277295	2660	2660	2660	2660	0
444	20241112	123100	407277295	2660	2660	2660	2660	0
445	20241112	123000	407277295	2660	2660	2660	2660	0
446	20241112	122900	407277295	2660	2660	2660	2660	10
447	20241112	122800	407250695	2660	2660	2660	2660	3
448	20241112	122700	407242715	2650	2650	2650	2650	0
449	20241112	122600	407242715	2650	2650	2650	2650	10
450	20241112	122500	407216215	2660	2660	2660	2660	15
451	20241112	122400	407176315	2650	2650	2650	2650	0
452	20241112	122300	407176315	2650	2650	2650	2650	0
453	20241112	122200	407176315	2650	2650	2650	2650	0
454	20241112	122100	407176315	2650	2650	2650	2650	0
455	20241112	122000	407176315	2650	2650	2650	2650	0
456	20241112	121900	407176315	2650	2650	2650	2650	0
457	20241112	121800	407176315	2650	2650	2650	2650	0
458	20241112	121700	407176315	2650	2650	2650	2650	0
459	20241112	121600	407176315	2650	2655	2655	2650	500
460	20241112	121500	405851310	2650	2650	2650	2650	0
461	20241112	121400	405851310	2650	2650	2650	2650	51
462	20241112	121300	405716160	2670	2670	2670	2670	0
463	20241112	121200	405716160	2670	2670	2670	2670	0
464	20241112	121100	405716160	2670	2670	2670	2670	3
465	20241112	121000	405708150	2670	2650	2670	2645	1328
466	20241112	120900	402194885	2675	2675	2675	2675	0
467	20241112	120800	402194885	2675	2675	2675	2675	0
468	20241112	120700	402194885	2675	2675	2675	2675	0
469	20241112	120600	402194885	2675	2675	2675	2675	0
470	20241112	120500	402194885	2675	2665	2680	2640	7338
471	20241112	120400	382742880	2690	2690	2690	2690	0
472	20241112	120300	382742880	2690	2690	2690	2690	0
473	20241112	120200	382742880	2690	2690	2690	2690	0
474	20241112	120100	382742880	2690	2690	2690	2690	0
475	20241112	120000	382742880	2690	2690	2690	2690	0
476	20241112	115900	382742880	2690	2690	2690	2690	538
477	20241112	115800	381295660	2690	2690	2690	2690	0
478	20241112	115700	381295660	2690	2690	2690	2690	0
479	20241112	115600	381295660	2690	2690	2690	2690	5
480	20241112	115500	381282210	2690	2690	2690	2690	0
481	20241112	115400	381282210	2690	2690	2690	2690	0
482	20241112	115300	381282210	2690	2690	2690	2690	10
483	20241112	115200	381255310	2670	2675	2675	2670	24
484	20241112	115100	381191225	2700	2700	2700	2700	0
485	20241112	115000	381191225	2700	2700	2700	2700	0
486	20241112	114900	381191225	2700	2700	2700	2700	0
487	20241112	114800	381191225	2700	2700	2700	2700	0
488	20241112	114700	381191225	2700	2700	2700	2700	0
489	20241112	114600	381191225	2700	2700	2700	2700	0
490	20241112	114500	381191225	2700	2700	2700	2700	0
491	20241112	114400	381191225	2700	2700	2700	2700	20
492	20241112	114300	381137225	2705	2700	2705	2700	100
493	20241112	114200	380867030	2700	2695	2705	2685	250
494	20241112	114100	380192585	2670	2675	2705	2670	151
495	20241112	114000	379786280	2660	2665	2665	2660	229
496	20241112	113900	379176690	2670	2670	2670	2670	0
497	20241112	113800	379176690	2670	2670	2670	2670	0
498	20241112	113700	379176690	2670	2670	2670	2670	100
499	20241112	113600	378909690	2670	2670	2670	2670	0
500	20241112	113500	378909690	2670	2670	2670	2670	276
501	20241112	113400	378172770	2670	2670	2670	2670	0
502	20241112	113300	378172770	2670	2670	2670	2670	0
503	20241112	113200	378172770	2670	2670	2670	2670	0
504	20241112	113100	378172770	2670	2670	2670	2670	0
505	20241112	113000	378172770	2670	2670	2670	2670	0
506	20241112	112900	378172770	2670	2670	2670	2670	0
507	20241112	112800	378172770	2670	2670	2670	2670	10
508	20241112	112700	378146070	2670	2670	2670	2670	0
509	20241112	112600	378146070	2670	2670	2670	2670	0
510	20241112	112500	378146070	2670	2670	2670	2670	0
511	20241112	112400	378146070	2670	2670	2670	2670	20
512	20241112	112300	378092670	2675	2675	2675	2675	0
513	20241112	112200	378092670	2675	2675	2675	2675	352
514	20241112	112100	377151070	2675	2680	2680	2675	2374
515	20241112	112000	370796730	2680	2680	2680	2680	700
516	20241112	111900	368920730	2680	2680	2680	2680	0
517	20241112	111800	368920730	2680	2680	2680	2680	0
518	20241112	111700	368920730	2680	2680	2680	2680	0
519	20241112	111600	368920730	2680	2680	2680	2680	14
520	20241112	111500	368883210	2680	2680	2680	2680	51
521	20241112	111400	368746530	2680	2680	2680	2680	0
522	20241112	111300	368746530	2680	2680	2680	2680	500
523	20241112	111200	367406530	2680	2680	2680	2680	0
524	20241112	111100	367406530	2680	2680	2680	2680	0
525	20241112	111000	367406530	2680	2680	2680	2680	736
526	20241112	110900	365434050	2700	2700	2700	2700	0
527	20241112	110800	365434050	2700	2700	2700	2700	0
528	20241112	110700	365434050	2700	2700	2700	2700	7
529	20241112	110600	365415150	2680	2680	2680	2680	0
530	20241112	110500	365415150	2680	2680	2680	2680	0
531	20241112	110400	365415150	2680	2680	2680	2680	51
532	20241112	110300	365278470	2680	2680	2680	2680	500
533	20241112	110200	363938470	2680	2680	2680	2680	129
534	20241112	110100	363592750	2680	2680	2680	2680	128
535	20241112	110000	363249710	2685	2685	2685	2685	240
536	20241112	105900	362605310	2705	2705	2705	2705	0
537	20241112	105800	362605310	2705	2705	2705	2705	0
538	20241112	105700	362605310	2705	2705	2705	2705	127
539	20241112	105600	362261775	2705	2705	2705	2705	0
540	20241112	105500	362261775	2705	2705	2705	2705	0
541	20241112	105400	362261775	2705	2705	2705	2705	0
542	20241112	105300	362261775	2705	2705	2705	2705	0
543	20241112	105200	362261775	2705	2705	2705	2705	0
544	20241112	105100	362261775	2705	2705	2705	2705	0
545	20241112	105000	362261775	2705	2705	2705	2705	62
546	20241112	104900	362094065	2700	2700	2700	2700	434
547	20241112	104800	360922265	2700	2700	2700	2700	1194
548	20241112	104700	357698465	2700	2700	2700	2700	0
549	20241112	104600	357698465	2700	2700	2700	2700	0
550	20241112	104500	357698465	2700	2700	2700	2700	5549
551	20241112	104400	342716165	2700	2700	2700	2700	7
552	20241112	104300	342697265	2690	2680	2695	2680	656
553	20241112	104200	340938645	2680	2680	2680	2680	7
554	20241112	104100	340919885	2675	2675	2675	2675	976
555	20241112	104000	338309085	2685	2685	2685	2685	0
556	20241112	103900	338309085	2685	2685	2685	2685	0
557	20241112	103800	338309085	2685	2685	2685	2685	0
558	20241112	103700	338309085	2685	2685	2685	2675	2002
559	20241112	103600	332953715	2675	2675	2675	2675	2000
560	20241112	103500	327603715	2675	2670	2700	2670	1102
561	20241112	103400	324637515	2670	2670	2670	2670	0
562	20241112	103300	324637515	2670	2670	2670	2670	0
563	20241112	103200	324637515	2670	2670	2670	2670	0
564	20241112	103100	324637515	2670	2670	2670	2670	0
565	20241112	103000	324637515	2670	2670	2670	2670	0
566	20241112	102900	324637515	2670	2670	2670	2670	0
567	20241112	102800	324637515	2670	2670	2670	2670	0
568	20241112	102700	324637515	2670	2670	2670	2670	7
569	20241112	102600	324618825	2655	2665	2665	2655	50
570	20241112	102500	324486035	2665	2670	2670	2665	127
571	20241112	102400	324147200	2670	2670	2670	2670	0
572	20241112	102300	324147200	2670	2670	2670	2670	0
573	20241112	102200	324147200	2670	2670	2670	2670	5
574	20241112	102100	324133850	2670	2670	2670	2670	0
575	20241112	102000	324133850	2670	2675	2675	2670	203
576	20241112	101900	323591825	2685	2685	2685	2685	0
577	20241112	101800	323591825	2685	2685	2685	2685	4
578	20241112	101700	323581085	2655	2695	2695	2655	3807
579	20241112	101600	313446800	2675	2680	2680	2675	500
580	20241112	101500	312109150	2695	2695	2700	2695	1101
581	20241112	101400	309141950	2675	2675	2675	2675	30
582	20241112	101300	309061700	2695	2695	2695	2695	14
583	20241112	101200	309023970	2695	2695	2695	2695	0
584	20241112	101100	309023970	2695	2695	2695	2695	7
585	20241112	101000	309005105	2675	2675	2675	2675	0
586	20241112	100900	309005105	2675	2675	2675	2675	0
587	20241112	100800	309005105	2675	2680	2705	2675	657
588	20241112	100700	307247570	2705	2675	2710	2675	2003
589	20241112	100600	301840605	2660	2660	2660	2660	196
590	20241112	100500	301319245	2655	2655	2655	2655	0
591	20241112	100400	301319245	2655	2675	2675	2655	125
592	20241112	100300	300987070	2660	2660	2660	2660	990
593	20241112	100200	298353670	2675	2680	2680	2675	12
594	20241112	100100	298321560	2660	2660	2670	2660	901
595	20241112	100000	295921100	2665	2665	2665	2665	0
596	20241112	095900	295921100	2665	2665	2665	2665	713
597	20241112	095800	294020955	2670	2670	2670	2670	1000
598	20241112	095700	291350955	2670	2670	2670	2670	76
599	20241112	095600	291148035	2670	2670	2670	2670	51
600	20241112	095500	291011865	2675	2685	2685	2675	505
601	20241112	095400	289660940	2685	2685	2685	2680	1126
602	20241112	095300	286640230	2685	2685	2685	2685	700
603	20241112	095200	284760730	2685	2685	2685	2685	200
604	20241112	095100	284223730	2685	2665	2685	2665	302
605	20241112	095000	283418880	2685	2685	2685	2685	0
606	20241112	094900	283418880	2685	2685	2685	2685	15
607	20241112	094800	283378605	2675	2675	2675	2670	407
608	20241112	094700	282289965	2690	2690	2690	2690	158
609	20241112	094600	281864945	2690	2680	2690	2680	1246
610	20241112	094500	278513365	2685	2690	2690	2685	2854
611	20241112	094400	270840375	2710	2690	2710	2690	6037
612	20241112	094300	254520130	2690	2690	2705	2690	3101
613	20241112	094200	246173425	2710	2705	2710	2695	2494
614	20241112	094100	239417020	2705	2690	2705	2690	14
615	20241112	094000	239379300	2710	2710	2710	2710	0
616	20241112	093900	239379300	2710	2685	2710	2685	2000
617	20241112	093800	233983540	2680	2665	2680	2650	2283
618	20241112	093700	227875940	2640	2650	2650	2640	1120
619	20241112	093600	224918770	2665	2640	2665	2635	15001
620	20241112	093500	185388285	2635	2675	2685	2635	5240
621	20241112	093400	171470480	2670	2670	2670	2665	5027
622	20241112	093300	158048415	2665	2675	2675	2665	1080
623	20241112	093200	155159775	2670	2670	2670	2670	1
624	20241112	093100	155157105	2660	2660	2660	2660	0
625	20241112	093000	155157105	2660	2660	2660	2660	5000
626	20241112	092900	141857105	2655	2660	2660	2655	2136
627	20241112	092800	136185050	2660	2660	2660	2660	4896
628	20241112	092700	123161690	2660	2660	2660	2655	1605
629	20241112	092600	118898890	2660	2660	2660	2655	5076
630	20241112	092500	105396980	2665	2645	2665	2645	3159
631	20241112	092400	96982120	2645	2645	2645	2645	50
632	20241112	092300	96849870	2650	2665	2665	2650	579
633	20241112	092200	95314020	2665	2650	2665	2650	930
634	20241112	092100	92849070	2650	2665	2665	2645	1055
635	20241112	092000	90038545	2665	2665	2665	2665	200
636	20241112	091900	89505545	2665	2665	2665	2665	100
637	20241112	091800	89239045	2650	2660	2660	2650	5567
638	20241112	091700	74483990	2655	2660	2660	2655	502
639	20241112	091600	73151175	2655	2665	2665	2650	797
640	20241112	091500	71032460	2650	2665	2665	2650	1562
641	20241112	091400	66889885	2665	2660	2680	2660	486
642	20241112	091300	65595535	2665	2675	2675	2665	712
643	20241112	091200	63696490	2680	2670	2680	2670	1100
644	20241112	091100	60749490	2665	2665	2670	2665	905
645	20241112	091000	58337165	2665	2670	2670	2665	649
646	20241112	090900	56604835	2690	2640	2690	2640	91
647	20241112	090800	56362500	2655	2655	2655	2655	31
648	20241112	090700	56280195	2650	2670	2670	2625	6074
649	20241112	090600	40164115	2670	2670	2670	2670	27
650	20241112	090500	40092025	2680	2680	2680	2680	0
651	20241112	090400	40092025	2680	2675	2680	2665	9650
652	20241112	090300	14319245	2680	2680	2680	2680	907
653	20241112	090200	11888485	2675	2685	2685	2675	343
654	20241112	090100	10968295	2685	2705	2705	2685	2599
655	20241112	090000	3951080	2700	2735	2735	2700	1450