KissMeData/393210/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	212200	869800980	5650	5650	5650	5650	4985
3	20241112	212100	869800980	5650	5650	5650	5650	0
4	20241112	212000	869800980	5650	5650	5650	5650	0
5	20241112	211900	869800980	5650	5650	5650	5650	0
6	20241112	211800	869800980	5650	5650	5650	5650	0
7	20241112	211700	869800980	5650	5650	5650	5650	0
8	20241112	211600	869800980	5650	5650	5650	5650	0
9	20241112	211500	869800980	5650	5650	5650	5650	0
10	20241112	211400	869800980	5650	5650	5650	5650	0
11	20241112	211300	869800980	5650	5650	5650	5650	0
12	20241112	211200	869800980	5650	5650	5650	5650	0
13	20241112	211100	869800980	5650	5650	5650	5650	0
14	20241112	211000	869800980	5650	5650	5650	5650	0
15	20241112	210900	869800980	5650	5650	5650	5650	0
16	20241112	210800	869800980	5650	5650	5650	5650	0
17	20241112	210700	869800980	5650	5650	5650	5650	0
18	20241112	210600	869800980	5650	5650	5650	5650	0
19	20241112	210500	869800980	5650	5650	5650	5650	0
20	20241112	210400	869800980	5650	5650	5650	5650	0
21	20241112	210300	869800980	5650	5650	5650	5650	0
22	20241112	210200	869800980	5650	5650	5650	5650	0
23	20241112	210100	869800980	5650	5650	5650	5650	0
24	20241112	210000	869800980	5650	5650	5650	5650	0
25	20241112	205900	869800980	5650	5650	5650	5650	0
26	20241112	205800	869800980	5650	5650	5650	5650	0
27	20241112	205700	869800980	5650	5650	5650	5650	0
28	20241112	205600	869800980	5650	5650	5650	5650	0
29	20241112	205500	869800980	5650	5650	5650	5650	0
30	20241112	205400	869800980	5650	5650	5650	5650	0
31	20241112	205300	869800980	5650	5650	5650	5650	0
32	20241112	205200	869800980	5650	5650	5650	5650	4985
33	20241112	205100	869800980	5650	5650	5650	5650	0
34	20241112	205000	869800980	5650	5650	5650	5650	0
35	20241112	204900	869800980	5650	5650	5650	5650	0
36	20241112	204800	869800980	5650	5650	5650	5650	0
37	20241112	204700	869800980	5650	5650	5650	5650	0
38	20241112	204600	869800980	5650	5650	5650	5650	0
39	20241112	204500	869800980	5650	5650	5650	5650	0
40	20241112	204400	869800980	5650	5650	5650	5650	0
41	20241112	204300	869800980	5650	5650	5650	5650	0
42	20241112	204200	869800980	5650	5650	5650	5650	0
43	20241112	204100	869800980	5650	5650	5650	5650	0
44	20241112	204000	869800980	5650	5650	5650	5650	0
45	20241112	203900	869800980	5650	5650	5650	5650	0
46	20241112	203800	869800980	5650	5650	5650	5650	0
47	20241112	203700	869800980	5650	5650	5650	5650	0
48	20241112	203600	869800980	5650	5650	5650	5650	0
49	20241112	203500	869800980	5650	5650	5650	5650	0
50	20241112	203400	869800980	5650	5650	5650	5650	0
51	20241112	203300	869800980	5650	5650	5650	5650	0
52	20241112	203200	869800980	5650	5650	5650	5650	0
53	20241112	203100	869800980	5650	5650	5650	5650	0
54	20241112	203000	869800980	5650	5650	5650	5650	0
55	20241112	202900	869800980	5650	5650	5650	5650	0
56	20241112	202800	869800980	5650	5650	5650	5650	0
57	20241112	202700	869800980	5650	5650	5650	5650	0
58	20241112	202600	869800980	5650	5650	5650	5650	0
59	20241112	202500	869800980	5650	5650	5650	5650	0
60	20241112	202400	869800980	5650	5650	5650	5650	0
61	20241112	202300	869800980	5650	5650	5650	5650	0
62	20241112	202200	869800980	5650	5650	5650	5650	4985
63	20241112	202100	869800980	5650	5650	5650	5650	0
64	20241112	202000	869800980	5650	5650	5650	5650	0
65	20241112	201900	869800980	5650	5650	5650	5650	0
66	20241112	201800	869800980	5650	5650	5650	5650	0
67	20241112	201700	869800980	5650	5650	5650	5650	0
68	20241112	201600	869800980	5650	5650	5650	5650	0
69	20241112	201500	869800980	5650	5650	5650	5650	0
70	20241112	201400	869800980	5650	5650	5650	5650	0
71	20241112	201300	869800980	5650	5650	5650	5650	0
72	20241112	201200	869800980	5650	5650	5650	5650	0
73	20241112	201100	869800980	5650	5650	5650	5650	0
74	20241112	201000	869800980	5650	5650	5650	5650	0
75	20241112	200900	869800980	5650	5650	5650	5650	0
76	20241112	200800	869800980	5650	5650	5650	5650	0
77	20241112	200700	869800980	5650	5650	5650	5650	0
78	20241112	200600	869800980	5650	5650	5650	5650	0
79	20241112	200500	869800980	5650	5650	5650	5650	0
80	20241112	200400	869800980	5650	5650	5650	5650	0
81	20241112	200300	869800980	5650	5650	5650	5650	0
82	20241112	200200	869800980	5650	5650	5650	5650	0
83	20241112	200100	869800980	5650	5650	5650	5650	0
84	20241112	200000	869800980	5650	5650	5650	5650	0
85	20241112	195900	869800980	5650	5650	5650	5650	0
86	20241112	195800	869800980	5650	5650	5650	5650	0
87	20241112	195700	869800980	5650	5650	5650	5650	0
88	20241112	195600	869800980	5650	5650	5650	5650	0
89	20241112	195500	869800980	5650	5650	5650	5650	0
90	20241112	195400	869800980	5650	5650	5650	5650	0
91	20241112	195300	869800980	5650	5650	5650	5650	0
92	20241112	195200	869800980	5650	5650	5650	5650	4985
93	20241112	195100	869800980	5650	5650	5650	5650	0
94	20241112	195000	869800980	5650	5650	5650	5650	0
95	20241112	194900	869800980	5650	5650	5650	5650	0
96	20241112	194800	869800980	5650	5650	5650	5650	0
97	20241112	194700	869800980	5650	5650	5650	5650	0
98	20241112	194600	869800980	5650	5650	5650	5650	0
99	20241112	194500	869800980	5650	5650	5650	5650	0
100	20241112	194400	869800980	5650	5650	5650	5650	0
101	20241112	194300	869800980	5650	5650	5650	5650	0
102	20241112	194200	869800980	5650	5650	5650	5650	0
103	20241112	194100	869800980	5650	5650	5650	5650	0
104	20241112	194000	869800980	5650	5650	5650	5650	0
105	20241112	193900	869800980	5650	5650	5650	5650	0
106	20241112	193800	869800980	5650	5650	5650	5650	0
107	20241112	193700	869800980	5650	5650	5650	5650	0
108	20241112	193600	869800980	5650	5650	5650	5650	0
109	20241112	193500	869800980	5650	5650	5650	5650	0
110	20241112	193400	869800980	5650	5650	5650	5650	0
111	20241112	193300	869800980	5650	5650	5650	5650	0
112	20241112	193200	869800980	5650	5650	5650	5650	0
113	20241112	193100	869800980	5650	5650	5650	5650	0
114	20241112	193000	869800980	5650	5650	5650	5650	0
115	20241112	192900	869800980	5650	5650	5650	5650	0
116	20241112	192800	869800980	5650	5650	5650	5650	0
117	20241112	192700	869800980	5650	5650	5650	5650	0
118	20241112	192600	869800980	5650	5650	5650	5650	0
119	20241112	192500	869800980	5650	5650	5650	5650	0
120	20241112	192400	869800980	5650	5650	5650	5650	0
121	20241112	192300	869800980	5650	5650	5650	5650	0
122	20241112	192200	869800980	5650	5650	5650	5650	4985
123	20241112	192100	869800980	5650	5650	5650	5650	0
124	20241112	192000	869800980	5650	5650	5650	5650	0
125	20241112	191900	869800980	5650	5650	5650	5650	0
126	20241112	191800	869800980	5650	5650	5650	5650	0
127	20241112	191700	869800980	5650	5650	5650	5650	0
128	20241112	191600	869800980	5650	5650	5650	5650	0
129	20241112	191500	869800980	5650	5650	5650	5650	0
130	20241112	191400	869800980	5650	5650	5650	5650	0
131	20241112	191300	869800980	5650	5650	5650	5650	0
132	20241112	191200	869800980	5650	5650	5650	5650	0
133	20241112	191100	869800980	5650	5650	5650	5650	0
134	20241112	191000	869800980	5650	5650	5650	5650	0
135	20241112	190900	869800980	5650	5650	5650	5650	0
136	20241112	190800	869800980	5650	5650	5650	5650	0
137	20241112	190700	869800980	5650	5650	5650	5650	0
138	20241112	190600	869800980	5650	5650	5650	5650	0
139	20241112	190500	869800980	5650	5650	5650	5650	0
140	20241112	190400	869800980	5650	5650	5650	5650	0
141	20241112	190300	869800980	5650	5650	5650	5650	0
142	20241112	190200	869800980	5650	5650	5650	5650	0
143	20241112	190100	869800980	5650	5650	5650	5650	0
144	20241112	190000	869800980	5650	5650	5650	5650	0
145	20241112	185900	869800980	5650	5650	5650	5650	0
146	20241112	185800	869800980	5650	5650	5650	5650	0
147	20241112	185700	869800980	5650	5650	5650	5650	0
148	20241112	185600	869800980	5650	5650	5650	5650	0
149	20241112	185500	869800980	5650	5650	5650	5650	0
150	20241112	185400	869800980	5650	5650	5650	5650	0
151	20241112	185300	869800980	5650	5650	5650	5650	0
152	20241112	185200	869800980	5650	5650	5650	5650	4985
153	20241112	185100	869800980	5650	5650	5650	5650	0
154	20241112	185000	869800980	5650	5650	5650	5650	0
155	20241112	184900	869800980	5650	5650	5650	5650	0
156	20241112	184800	869800980	5650	5650	5650	5650	0
157	20241112	184700	869800980	5650	5650	5650	5650	0
158	20241112	184600	869800980	5650	5650	5650	5650	0
159	20241112	184500	869800980	5650	5650	5650	5650	0
160	20241112	184400	869800980	5650	5650	5650	5650	0
161	20241112	184300	869800980	5650	5650	5650	5650	0
162	20241112	184200	869800980	5650	5650	5650	5650	0
163	20241112	184100	869800980	5650	5650	5650	5650	0
164	20241112	184000	869800980	5650	5650	5650	5650	0
165	20241112	183900	869800980	5650	5650	5650	5650	0
166	20241112	183800	869800980	5650	5650	5650	5650	0
167	20241112	183700	869800980	5650	5650	5650	5650	0
168	20241112	183600	869800980	5650	5650	5650	5650	0
169	20241112	183500	869800980	5650	5650	5650	5650	0
170	20241112	183400	869800980	5650	5650	5650	5650	0
171	20241112	183300	869800980	5650	5650	5650	5650	0
172	20241112	183200	869800980	5650	5650	5650	5650	0
173	20241112	183100	869800980	5650	5650	5650	5650	0
174	20241112	183000	869800980	5650	5650	5650	5650	0
175	20241112	182900	869800980	5650	5650	5650	5650	0
176	20241112	182800	869800980	5650	5650	5650	5650	0
177	20241112	182700	869800980	5650	5650	5650	5650	0
178	20241112	182600	869800980	5650	5650	5650	5650	0
179	20241112	182500	869800980	5650	5650	5650	5650	0
180	20241112	182400	869800980	5650	5650	5650	5650	0
181	20241112	182300	869800980	5650	5650	5650	5650	0
182	20241112	182200	869800980	5650	5650	5650	5650	4985
183	20241112	182100	869800980	5650	5650	5650	5650	0
184	20241112	182000	869800980	5650	5650	5650	5650	0
185	20241112	181900	869800980	5650	5650	5650	5650	0
186	20241112	181800	869800980	5650	5650	5650	5650	0
187	20241112	181700	869800980	5650	5650	5650	5650	0
188	20241112	181600	869800980	5650	5650	5650	5650	0
189	20241112	181500	869800980	5650	5650	5650	5650	0
190	20241112	181400	869800980	5650	5650	5650	5650	0
191	20241112	181300	869800980	5650	5650	5650	5650	0
192	20241112	181200	869800980	5650	5650	5650	5650	0
193	20241112	181100	869800980	5650	5650	5650	5650	0
194	20241112	181000	869800980	5650	5650	5650	5650	0
195	20241112	180900	869800980	5650	5650	5650	5650	0
196	20241112	180800	869800980	5650	5650	5650	5650	0
197	20241112	180700	869800980	5650	5650	5650	5650	0
198	20241112	180600	869800980	5650	5650	5650	5650	0
199	20241112	180500	869800980	5650	5650	5650	5650	0
200	20241112	180400	869800980	5650	5650	5650	5650	0
201	20241112	180300	869800980	5650	5650	5650	5650	0
202	20241112	180200	869800980	5650	5650	5650	5650	0
203	20241112	180100	869800980	5650	5650	5650	5650	0
204	20241112	180000	869800980	5650	5650	5650	5650	0
205	20241112	175900	869800980	5650	5650	5650	5650	0
206	20241112	175800	869800980	5650	5650	5650	5650	0
207	20241112	175700	869800980	5650	5650	5650	5650	0
208	20241112	175600	869800980	5650	5650	5650	5650	0
209	20241112	175500	869800980	5650	5650	5650	5650	0
210	20241112	175400	869800980	5650	5650	5650	5650	0
211	20241112	175300	869800980	5650	5650	5650	5650	0
212	20241112	175200	869800980	5650	5650	5650	5650	4985
213	20241112	175100	869800980	5650	5650	5650	5650	0
214	20241112	175000	869800980	5650	5650	5650	5650	0
215	20241112	174900	869800980	5650	5650	5650	5650	0
216	20241112	174800	869800980	5650	5650	5650	5650	0
217	20241112	174700	869800980	5650	5650	5650	5650	0
218	20241112	174600	869800980	5650	5650	5650	5650	0
219	20241112	174500	869800980	5650	5650	5650	5650	0
220	20241112	174400	869800980	5650	5650	5650	5650	0
221	20241112	174300	869800980	5650	5650	5650	5650	0
222	20241112	174200	869800980	5650	5650	5650	5650	0
223	20241112	174100	869800980	5650	5650	5650	5650	0
224	20241112	174000	869800980	5650	5650	5650	5650	0
225	20241112	173900	869800980	5650	5650	5650	5650	0
226	20241112	173800	869800980	5650	5650	5650	5650	0
227	20241112	173700	869800980	5650	5650	5650	5650	0
228	20241112	173600	869800980	5650	5650	5650	5650	0
229	20241112	173500	869800980	5650	5650	5650	5650	0
230	20241112	173400	869800980	5650	5650	5650	5650	0
231	20241112	173300	869800980	5650	5650	5650	5650	0
232	20241112	173200	869800980	5650	5650	5650	5650	0
233	20241112	173100	869800980	5650	5650	5650	5650	0
234	20241112	173000	869800980	5650	5650	5650	5650	0
235	20241112	172900	869800980	5650	5650	5650	5650	0
236	20241112	172800	869800980	5650	5650	5650	5650	0
237	20241112	172700	869800980	5650	5650	5650	5650	0
238	20241112	172600	869800980	5650	5650	5650	5650	0
239	20241112	172500	869800980	5650	5650	5650	5650	0
240	20241112	172400	869800980	5650	5650	5650	5650	0
241	20241112	172300	869800980	5650	5650	5650	5650	0
242	20241112	172200	869800980	5650	5650	5650	5650	4985
243	20241112	172100	869800980	5650	5650	5650	5650	0
244	20241112	172000	869800980	5650	5650	5650	5650	0
245	20241112	171900	869800980	5650	5650	5650	5650	0
246	20241112	171800	869800980	5650	5650	5650	5650	0
247	20241112	171700	869800980	5650	5650	5650	5650	0
248	20241112	171600	869800980	5650	5650	5650	5650	0
249	20241112	171500	869800980	5650	5650	5650	5650	0
250	20241112	171400	869800980	5650	5650	5650	5650	0
251	20241112	171300	869800980	5650	5650	5650	5650	0
252	20241112	171200	869800980	5650	5650	5650	5650	0
253	20241112	171100	869800980	5650	5650	5650	5650	0
254	20241112	171000	869800980	5650	5650	5650	5650	0
255	20241112	170900	869800980	5650	5650	5650	5650	0
256	20241112	170800	869800980	5650	5650	5650	5650	0
257	20241112	170700	869800980	5650	5650	5650	5650	0
258	20241112	170600	869800980	5650	5650	5650	5650	0
259	20241112	170500	869800980	5650	5650	5650	5650	0
260	20241112	170400	869800980	5650	5650	5650	5650	0
261	20241112	170300	869800980	5650	5650	5650	5650	0
262	20241112	170200	869800980	5650	5650	5650	5650	0
263	20241112	170100	869800980	5650	5650	5650	5650	0
264	20241112	170000	869800980	5650	5650	5650	5650	0
265	20241112	165900	869800980	5650	5650	5650	5650	0
266	20241112	165800	869800980	5650	5650	5650	5650	0
267	20241112	165700	869800980	5650	5650	5650	5650	0
268	20241112	165600	869800980	5650	5650	5650	5650	0
269	20241112	165500	869800980	5650	5650	5650	5650	0
270	20241112	165400	869800980	5650	5650	5650	5650	0
271	20241112	165300	869800980	5650	5650	5650	5650	0
272	20241112	165200	869800980	5650	5650	5650	5650	4985
273	20241112	165100	869800980	5650	5650	5650	5650	0
274	20241112	165000	869800980	5650	5650	5650	5650	0
275	20241112	164900	869800980	5650	5650	5650	5650	0
276	20241112	164800	869800980	5650	5650	5650	5650	0
277	20241112	164700	869800980	5650	5650	5650	5650	0
278	20241112	164600	869800980	5650	5650	5650	5650	0
279	20241112	164500	869800980	5650	5650	5650	5650	0
280	20241112	164400	869800980	5650	5650	5650	5650	0
281	20241112	164300	869800980	5650	5650	5650	5650	0
282	20241112	164200	869800980	5650	5650	5650	5650	0
283	20241112	164100	869800980	5650	5650	5650	5650	0
284	20241112	164000	869800980	5650	5650	5650	5650	0
285	20241112	163900	869800980	5650	5650	5650	5650	0
286	20241112	163800	869800980	5650	5650	5650	5650	0
287	20241112	163700	869800980	5650	5650	5650	5650	0
288	20241112	163600	869800980	5650	5650	5650	5650	0
289	20241112	163500	869800980	5650	5650	5650	5650	0
290	20241112	163400	869800980	5650	5650	5650	5650	0
291	20241112	163300	869800980	5650	5650	5650	5650	0
292	20241112	163200	869800980	5650	5650	5650	5650	0
293	20241112	163100	869800980	5650	5650	5650	5650	0
294	20241112	163000	869800980	5650	5650	5650	5650	0
295	20241112	162900	869800980	5650	5650	5650	5650	0
296	20241112	162800	869800980	5650	5650	5650	5650	0
297	20241112	162700	869800980	5650	5650	5650	5650	0
298	20241112	162600	869800980	5650	5650	5650	5650	0
299	20241112	162500	869800980	5650	5650	5650	5650	0
300	20241112	162400	869800980	5650	5650	5650	5650	0
301	20241112	162300	869800980	5650	5650	5650	5650	0
302	20241112	162200	869800980	5650	5650	5650	5650	4985
303	20241112	162100	869800980	5650	5650	5650	5650	0
304	20241112	162000	869800980	5650	5650	5650	5650	0
305	20241112	161900	869800980	5650	5650	5650	5650	0
306	20241112	161800	869800980	5650	5650	5650	5650	0
307	20241112	161700	869800980	5650	5650	5650	5650	0
308	20241112	161600	869800980	5650	5650	5650	5650	0
309	20241112	161500	869800980	5650	5650	5650	5650	0
310	20241112	161400	869800980	5650	5650	5650	5650	0
311	20241112	161300	869800980	5650	5650	5650	5650	0
312	20241112	161200	869800980	5650	5650	5650	5650	0
313	20241112	161100	869800980	5650	5650	5650	5650	0
314	20241112	161000	869800980	5650	5650	5650	5650	0
315	20241112	160900	869800980	5650	5650	5650	5650	0
316	20241112	160800	869800980	5650	5650	5650	5650	0
317	20241112	160700	869800980	5650	5650	5650	5650	0
318	20241112	160600	869800980	5650	5650	5650	5650	0
319	20241112	160500	869800980	5650	5650	5650	5650	0
320	20241112	160400	869800980	5650	5650	5650	5650	0
321	20241112	160300	869800980	5650	5650	5650	5650	0
322	20241112	160200	869800980	5650	5650	5650	5650	0
323	20241112	160100	869800980	5650	5650	5650	5650	0
324	20241112	160000	869800980	5650	5650	5650	5650	0
325	20241112	155900	869800980	5650	5650	5650	5650	0
326	20241112	155800	869800980	5650	5650	5650	5650	0
327	20241112	155700	869800980	5650	5650	5650	5650	0
328	20241112	155600	869800980	5650	5650	5650	5650	0
329	20241112	155500	869800980	5650	5650	5650	5650	0
330	20241112	155400	869800980	5650	5650	5650	5650	0
331	20241112	155300	869800980	5650	5650	5650	5650	0
332	20241112	155200	869800980	5650	5650	5650	5650	4985
333	20241112	155100	869800980	5650	5650	5650	5650	0
334	20241112	155000	869800980	5650	5650	5650	5650	0
335	20241112	154900	869800980	5650	5650	5650	5650	0
336	20241112	154800	869800980	5650	5650	5650	5650	0
337	20241112	154700	869800980	5650	5650	5650	5650	0
338	20241112	154600	869800980	5650	5650	5650	5650	0
339	20241112	154500	869800980	5650	5650	5650	5650	0
340	20241112	154400	869800980	5650	5650	5650	5650	0
341	20241112	154300	869800980	5650	5650	5650	5650	0
342	20241112	154200	869800980	5650	5650	5650	5650	0
343	20241112	154100	869800980	5650	5650	5650	5650	0
344	20241112	154000	869800980	5650	5650	5650	5650	0
345	20241112	153900	869800980	5650	5650	5650	5650	0
346	20241112	153800	869800980	5650	5650	5650	5650	0
347	20241112	153700	869800980	5650	5650	5650	5650	0
348	20241112	153600	869800980	5650	5650	5650	5650	0
349	20241112	153500	869800980	5650	5650	5650	5650	0
350	20241112	153400	869800980	5650	5650	5650	5650	0
351	20241112	153300	869800980	5650	5650	5650	5650	0
352	20241112	153200	869800980	5650	5650	5650	5650	0
353	20241112	153100	869800980	5650	5650	5650	5650	0
354	20241112	153000	869800980	5650	5650	5650	5650	4985
355	20241112	152900	841635730	5690	5690	5690	5690	0
356	20241112	152800	841635730	5690	5690	5690	5690	0
357	20241112	152700	841635730	5690	5690	5690	5690	0
358	20241112	152600	841635730	5690	5690	5690	5690	0
359	20241112	152500	841635730	5690	5690	5690	5690	0
360	20241112	152400	841635730	5690	5690	5690	5690	0
361	20241112	152300	841635730	5690	5690	5690	5690	0
362	20241112	152200	841635730	5690	5690	5690	5690	0
363	20241112	152100	841635730	5690	5690	5690	5690	0
364	20241112	152000	841635730	5690	5690	5690	5690	0
365	20241112	151900	841635730	5690	5680	5690	5680	136
366	20241112	151800	840862830	5690	5660	5690	5660	327
367	20241112	151700	839002530	5680	5660	5680	5660	1724
368	20241112	151600	829229690	5660	5650	5670	5610	1371
369	20241112	151500	821499960	5670	5660	5670	5660	4
370	20241112	151400	821477310	5620	5660	5670	5620	371
371	20241112	151300	819384510	5680	5660	5680	5660	51
372	20241112	151200	819095830	5690	5690	5690	5690	1
373	20241112	151100	819090140	5670	5700	5700	5670	502
374	20241112	151000	816243740	5690	5680	5690	5680	463
375	20241112	150900	813610390	5660	5680	5680	5660	1416
376	20241112	150800	805595670	5690	5690	5690	5690	0
377	20241112	150700	805595670	5690	5690	5690	5690	252
378	20241112	150600	804161790	5690	5690	5690	5690	2
379	20241112	150500	804150410	5690	5670	5690	5670	1002
380	20241112	150400	798469030	5690	5670	5690	5670	4
381	20241112	150300	798446310	5690	5680	5690	5620	651
382	20241112	150200	794768820	5720	5720	5720	5720	0
383	20241112	150100	794768820	5720	5710	5720	5700	7
384	20241112	150000	794728850	5700	5670	5700	5670	63
385	20241112	145900	794370990	5620	5680	5680	5620	1005
386	20241112	145800	788711450	5720	5720	5720	5720	0
387	20241112	145700	788711450	5720	5700	5720	5700	112
388	20241112	145600	788072990	5700	5690	5700	5690	20
389	20241112	145500	787959170	5690	5690	5690	5690	87
390	20241112	145400	787464140	5690	5700	5710	5690	117
391	20241112	145300	786797400	5720	5720	5720	5720	0
392	20241112	145200	786797400	5720	5720	5720	5720	0
393	20241112	145100	786797400	5720	5720	5720	5720	0
394	20241112	145000	786797400	5720	5720	5720	5720	0
395	20241112	144900	786797400	5720	5720	5720	5720	2
396	20241112	144800	786785960	5700	5710	5710	5700	518
397	20241112	144700	783833330	5750	5740	5750	5740	26
398	20241112	144600	783684070	5740	5710	5740	5710	40
399	20241112	144500	783455230	5700	5700	5700	5700	1700
400	20241112	144400	773765230	5700	5700	5700	5680	84
401	20241112	144300	773287230	5700	5700	5700	5700	11
402	20241112	144200	773224530	5700	5700	5700	5670	104
403	20241112	144100	772634740	5700	5690	5700	5690	929
404	20241112	144000	767348400	5690	5680	5690	5670	13
405	20241112	143900	767274580	5690	5690	5690	5690	0
406	20241112	143800	767274580	5690	5670	5690	5640	705
407	20241112	143700	763295030	5690	5680	5690	5680	80
408	20241112	143600	762840620	5680	5680	5680	5680	0
409	20241112	143500	762840620	5680	5680	5680	5680	0
410	20241112	143400	762840620	5680	5680	5690	5670	1064
411	20241112	143300	756803020	5680	5680	5680	5680	174
412	20241112	143200	755814700	5700	5700	5700	5700	0
413	20241112	143100	755814700	5700	5700	5700	5700	0
414	20241112	143000	755814700	5700	5680	5700	5680	102
415	20241112	142900	755235300	5700	5700	5700	5700	2
416	20241112	142800	755223900	5700	5680	5700	5680	12
417	20241112	142700	755155700	5680	5680	5680	5680	510
418	20241112	142600	752258900	5680	5690	5700	5680	92
419	20241112	142500	751735560	5700	5700	5700	5700	0
420	20241112	142400	751735560	5700	5700	5700	5700	1
421	20241112	142300	751729860	5700	5700	5700	5700	1
422	20241112	142200	751724160	5710	5720	5720	5710	311
423	20241112	142100	749948240	5730	5730	5730	5730	101
424	20241112	142000	749369510	5740	5740	5740	5740	1
425	20241112	141900	749363770	5770	5770	5770	5760	3
426	20241112	141800	749346470	5740	5770	5780	5740	111
427	20241112	141700	748706310	5770	5760	5770	5760	201
428	20241112	141600	747548530	5770	5770	5770	5750	12
429	20241112	141500	747479490	5750	5750	5770	5740	205
430	20241112	141400	746302530	5770	5740	5770	5740	758
431	20241112	141300	741948300	5720	5730	5740	5720	78
432	20241112	141200	741501550	5730	5720	5730	5720	22
433	20241112	141100	741375600	5740	5740	5740	5740	0
434	20241112	141000	741375600	5740	5730	5740	5720	340
435	20241112	140900	739427380	5740	5740	5740	5740	0
436	20241112	140800	739427380	5740	5740	5740	5740	0
437	20241112	140700	739427380	5740	5710	5740	5710	26
438	20241112	140600	739278860	5710	5710	5710	5680	92
439	20241112	140500	738756000	5710	5740	5740	5710	13
440	20241112	140400	738681710	5740	5710	5740	5710	7
441	20241112	140300	738641640	5740	5740	5740	5740	2
442	20241112	140200	738630160	5750	5720	5750	5720	36
443	20241112	140100	738423860	5720	5700	5720	5700	1469
444	20241112	140000	730050530	5700	5680	5700	5680	51
445	20241112	135900	729760410	5700	5700	5700	5700	0
446	20241112	135800	729760410	5700	5700	5700	5700	2
447	20241112	135700	729749010	5680	5690	5700	5650	1004
448	20241112	135600	724074910	5700	5700	5700	5700	6
449	20241112	135500	724040710	5700	5700	5700	5700	6
450	20241112	135400	724006510	5700	5700	5700	5700	0
451	20241112	135300	724006510	5700	5700	5700	5700	0
452	20241112	135200	724006510	5700	5680	5710	5680	411
453	20241112	135100	721671980	5710	5700	5710	5690	32
454	20241112	135000	721489830	5710	5710	5710	5710	0
455	20241112	134900	721489830	5710	5710	5710	5710	0
456	20241112	134800	721489830	5710	5710	5710	5710	0
457	20241112	134700	721489830	5710	5720	5720	5690	1466
458	20241112	134600	713134070	5730	5720	5730	5720	7
459	20241112	134500	713094010	5720	5720	5720	5720	1
460	20241112	134400	713088290	5720	5730	5730	5720	848
461	20241112	134300	708236170	5740	5740	5740	5740	0
462	20241112	134200	708236170	5740	5740	5740	5740	0
463	20241112	134100	708236170	5740	5740	5740	5740	0
464	20241112	134000	708236170	5740	5750	5750	5730	318
465	20241112	133900	706411370	5770	5770	5770	5770	0
466	20241112	133800	706411370	5770	5750	5770	5740	22
467	20241112	133700	706285040	5770	5750	5770	5740	80
468	20241112	133600	705824430	5770	5770	5780	5760	8
469	20241112	133500	705778290	5770	5790	5790	5770	91
470	20241112	133400	705253180	5780	5780	5780	5770	12
471	20241112	133300	705183910	5790	5790	5790	5790	0
472	20241112	133200	705183910	5790	5790	5790	5790	5
473	20241112	133100	705154960	5790	5750	5800	5750	2167
474	20241112	133000	692657910	5750	5740	5750	5740	94
475	20241112	132900	692118340	5740	5740	5750	5730	45
476	20241112	132800	691860250	5750	5750	5750	5740	43
477	20241112	132700	691613080	5760	5740	5760	5730	243
478	20241112	132600	690218600	5760	5740	5760	5730	225
479	20241112	132500	688928060	5730	5740	5740	5730	61
480	20241112	132400	688578160	5760	5760	5760	5760	0
481	20241112	132300	688578160	5760	5720	5760	5720	25
482	20241112	132200	688435120	5760	5730	5760	5730	5
483	20241112	132100	688406440	5770	5770	5770	5770	0
484	20241112	132000	688406440	5770	5720	5770	5720	80
485	20241112	131900	687948150	5700	5700	5700	5700	0
486	20241112	131800	687948150	5700	5700	5700	5700	0
487	20241112	131700	687948150	5700	5740	5740	5700	4009
488	20241112	131600	665090690	5730	5740	5740	5730	61
489	20241112	131500	664740810	5750	5750	5750	5750	1
490	20241112	131400	664735060	5740	5740	5740	5740	0
491	20241112	131300	664735060	5740	5740	5740	5740	38
492	20241112	131200	664516940	5750	5740	5750	5740	30
493	20241112	131100	664344730	5740	5740	5740	5730	101
494	20241112	131000	663765820	5740	5740	5740	5740	24
495	20241112	130900	663628060	5750	5750	5750	5750	1
496	20241112	130800	663622310	5780	5750	5790	5750	650
497	20241112	130700	659883180	5740	5720	5740	5720	471
498	20241112	130600	657185860	5720	5700	5720	5700	29
499	20241112	130500	657020360	5700	5700	5700	5700	44
500	20241112	130400	656769560	5720	5720	5720	5720	3
501	20241112	130300	656752400	5700	5660	5710	5640	1861
502	20241112	130200	646224590	5690	5690	5690	5690	10
503	20241112	130100	646167690	5690	5680	5690	5680	9
504	20241112	130000	646116510	5670	5600	5670	5600	2117
505	20241112	125900	634166320	5600	5600	5610	5600	106
506	20241112	125800	633572710	5600	5600	5600	5600	1
507	20241112	125700	633567110	5590	5590	5590	5590	74
508	20241112	125600	633153450	5610	5600	5610	5590	2524
509	20241112	125500	619031960	5600	5600	5600	5600	85
510	20241112	125400	618555960	5600	5600	5600	5600	29
511	20241112	125300	618393560	5600	5610	5610	5600	165
512	20241112	125200	617469550	5600	5620	5620	5600	290
513	20241112	125100	615842850	5620	5620	5620	5620	361
514	20241112	125000	613814030	5630	5620	5630	5620	89
515	20241112	124900	613313840	5640	5640	5640	5640	1
516	20241112	124800	613308200	5630	5630	5630	5630	5
517	20241112	124700	613280050	5630	5630	5640	5630	93
518	20241112	124600	612756440	5640	5640	5640	5640	0
519	20241112	124500	612756440	5640	5640	5640	5630	59
520	20241112	124400	612424210	5650	5640	5650	5640	30
521	20241112	124300	612255000	5650	5640	5650	5640	29
522	20241112	124200	612091430	5630	5650	5650	5630	69
523	20241112	124100	611702750	5650	5650	5650	5650	0
524	20241112	124000	611702750	5650	5620	5650	5620	243
525	20241112	123900	610334070	5640	5640	5640	5640	0
526	20241112	123800	610334070	5640	5610	5640	5600	180
527	20241112	123700	609324750	5640	5620	5640	5620	50
528	20241112	123600	609043380	5640	5600	5640	5600	71
529	20241112	123500	608645740	5600	5610	5650	5600	206
530	20241112	123400	607489900	5630	5630	5630	5630	0
531	20241112	123300	607489900	5630	5600	5630	5600	67
532	20241112	123200	607114670	5600	5620	5620	5600	330
533	20241112	123100	605266070	5610	5610	5610	5610	29
534	20241112	123000	605103380	5600	5610	5610	5600	112
535	20241112	122900	604475890	5600	5600	5600	5600	0
536	20241112	122800	604475890	5600	5600	5600	5600	68
537	20241112	122700	604095090	5630	5610	5630	5610	93
538	20241112	122600	603573220	5610	5590	5610	5590	130
539	20241112	122500	602846210	5590	5590	5590	5590	22
540	20241112	122400	602723230	5590	5580	5590	5580	46
541	20241112	122300	602466380	5580	5580	5580	5580	58
542	20241112	122200	602142740	5580	5580	5580	5580	124
543	20241112	122100	601450820	5580	5580	5580	5580	106
544	20241112	122000	600859340	5650	5650	5650	5650	0
545	20241112	121900	600859340	5650	5650	5650	5650	0
546	20241112	121800	600859340	5650	5570	5650	5570	168
547	20241112	121700	599919600	5600	5600	5600	5600	1
548	20241112	121600	599914000	5580	5580	5580	5580	96
549	20241112	121500	599378320	5590	5590	5590	5580	58
550	20241112	121400	599054390	5580	5580	5580	5580	0
551	20241112	121300	599054390	5580	5580	5580	5580	84
552	20241112	121200	598585670	5580	5580	5580	5580	20
553	20241112	121100	598474070	5580	5590	5590	5580	148
554	20241112	121000	597646990	5590	5600	5600	5590	31
555	20241112	120900	597473680	5590	5590	5590	5590	78
556	20241112	120800	597037660	5590	5580	5600	5570	259
557	20241112	120700	595590740	5610	5610	5610	5610	0
558	20241112	120600	595590740	5610	5580	5610	5580	106
559	20241112	120500	594998960	5600	5580	5600	5570	133
560	20241112	120400	594256830	5590	5590	5590	5590	72
561	20241112	120300	593854350	5570	5600	5600	5570	681
562	20241112	120200	590047860	5620	5620	5620	5620	186
563	20241112	120100	589002540	5620	5620	5620	5620	123
564	20241112	120000	588311280	5620	5610	5620	5610	461
565	20241112	115900	585723460	5610	5600	5610	5600	288
566	20241112	115800	584108370	5610	5580	5610	5580	1104
567	20241112	115700	577932410	5600	5580	5600	5580	623
568	20241112	115600	574446070	5580	5630	5630	5580	5139
569	20241112	115500	545662640	5640	5640	5640	5640	20
570	20241112	115400	545549840	5630	5630	5630	5630	103
571	20241112	115300	544969950	5630	5630	5630	5630	0
572	20241112	115200	544969950	5630	5630	5630	5630	29
573	20241112	115100	544806680	5630	5630	5630	5630	85
574	20241112	115000	544328130	5630	5630	5630	5630	539
575	20241112	114900	541293560	5620	5620	5620	5610	94
576	20241112	114800	540765930	5630	5630	5630	5630	576
577	20241112	114700	537523050	5630	5630	5630	5630	31
578	20241112	114600	537348520	5630	5640	5640	5630	82
579	20241112	114500	536886850	5630	5640	5640	5630	34
580	20241112	114400	536695380	5640	5630	5640	5630	71
581	20241112	114300	536295640	5650	5650	5650	5650	0
582	20241112	114200	536295640	5650	5630	5650	5630	89
583	20241112	114100	535794550	5660	5660	5660	5660	0
584	20241112	114000	535794550	5660	5670	5680	5620	2105
585	20241112	113900	523960050	5650	5670	5680	5650	212
586	20241112	113800	522760260	5670	5670	5670	5660	12
587	20241112	113700	522692320	5670	5620	5670	5620	235
588	20241112	113600	521365940	5620	5630	5630	5620	279
589	20241112	113500	519797150	5650	5650	5650	5650	0
590	20241112	113400	519797150	5650	5630	5650	5630	95
591	20241112	113300	519262280	5650	5650	5650	5620	46
592	20241112	113200	519003010	5650	5630	5650	5620	133
593	20241112	113100	518255070	5640	5640	5660	5640	101
594	20241112	113000	517685410	5630	5630	5630	5630	24
595	20241112	112900	517550290	5640	5650	5650	5640	503
596	20241112	112800	514708450	5650	5650	5650	5650	8
597	20241112	112700	514663250	5670	5630	5670	5630	79
598	20241112	112600	514218380	5670	5630	5670	5630	389
599	20241112	112500	512027500	5640	5620	5640	5620	151
600	20241112	112400	511178110	5630	5630	5630	5630	131
601	20241112	112300	510440580	5650	5650	5650	5620	62
602	20241112	112200	510091780	5650	5650	5650	5630	121
603	20241112	112100	509409950	5650	5640	5650	5640	30
604	20241112	112000	509240740	5620	5640	5640	5620	2013
605	20241112	111900	497926070	5620	5650	5650	5620	8093
606	20241112	111800	452425520	5640	5660	5660	5640	700
607	20241112	111700	448469460	5670	5670	5670	5670	90
608	20241112	111600	447959160	5670	5670	5670	5670	0
609	20241112	111500	447959160	5670	5680	5680	5670	97
610	20241112	111400	447408490	5710	5690	5710	5690	32
611	20241112	111300	447226370	5680	5680	5680	5680	0
612	20241112	111200	447226370	5680	5690	5700	5680	129
613	20241112	111100	446493050	5700	5700	5700	5700	22
614	20241112	111000	446367650	5700	5700	5700	5690	77
615	20241112	110900	445929470	5710	5690	5710	5690	30
616	20241112	110800	445758750	5710	5710	5710	5710	1
617	20241112	110700	445753040	5690	5700	5710	5690	102
618	20241112	110600	445172540	5700	5700	5700	5700	179
619	20241112	110500	444152240	5690	5700	5700	5690	189
620	20241112	110400	443074970	5700	5710	5710	5700	247
621	20241112	110300	441666190	5720	5710	5720	5710	124
622	20241112	110200	440958140	5720	5720	5720	5720	400
623	20241112	110100	438670140	5720	5710	5720	5700	37
624	20241112	110000	438459150	5700	5680	5700	5680	195
625	20241112	105900	437349500	5680	5650	5680	5650	284
626	20241112	105800	435741130	5660	5670	5680	5660	201
627	20241112	105700	434602450	5680	5680	5680	5680	0
628	20241112	105600	434602450	5680	5660	5680	5650	566
629	20241112	105500	431404260	5690	5660	5690	5650	162
630	20241112	105400	430485840	5650	5630	5650	5630	613
631	20241112	105300	427026660	5630	5660	5660	5630	1331
632	20241112	105200	419505030	5670	5670	5670	5670	263
633	20241112	105100	418013820	5670	5670	5670	5670	238
634	20241112	105000	416664360	5670	5690	5690	5670	452
635	20241112	104900	414097740	5690	5690	5690	5690	26
636	20241112	104800	413949800	5700	5700	5700	5700	4
637	20241112	104700	413927000	5710	5690	5710	5690	103
638	20241112	104600	413339900	5720	5680	5720	5680	143
639	20241112	104500	412526700	5680	5680	5680	5680	29
640	20241112	104400	412361980	5680	5680	5680	5680	30
641	20241112	104300	412191580	5680	5680	5680	5680	93
642	20241112	104200	411663340	5680	5700	5700	5680	139
643	20241112	104100	410871230	5700	5700	5700	5700	58
644	20241112	104000	410540630	5710	5700	5710	5700	90
645	20241112	103900	410027320	5680	5680	5680	5680	0
646	20241112	103800	410027320	5680	5690	5690	5680	116
647	20241112	103700	409368050	5680	5680	5680	5680	0
648	20241112	103600	409368050	5680	5700	5700	5680	521
649	20241112	103500	406399810	5690	5690	5690	5690	3
650	20241112	103400	406382740	5690	5680	5690	5680	30
651	20241112	103300	406212050	5680	5690	5690	5680	105
652	20241112	103200	405615360	5680	5680	5680	5680	0
653	20241112	103100	405615360	5680	5690	5690	5680	1875
654	20241112	103000	394960070	5690	5710	5710	5690	1020
655	20241112	102900	389145080	5710	5710	5710	5710	90
656	20241112	102800	388631180	5720	5710	5720	5710	502
657	20241112	102700	385764740	5760	5730	5760	5730	12
658	20241112	102600	385695770	5710	5710	5710	5710	209
659	20241112	102500	384502380	5720	5720	5720	5720	355
660	20241112	102400	382471780	5720	5760	5760	5720	3255
661	20241112	102300	363776500	5760	5760	5760	5760	24
662	20241112	102200	363638260	5770	5770	5770	5770	0
663	20241112	102100	363638260	5770	5770	5770	5770	347
664	20241112	102000	361636070	5780	5770	5780	5770	6
665	20241112	101900	361601400	5790	5760	5790	5760	128
666	20241112	101800	360863480	5790	5790	5790	5790	0
667	20241112	101700	360863480	5790	5790	5790	5780	34
668	20241112	101600	360666910	5760	5760	5790	5760	86
669	20241112	101500	360171460	5790	5770	5790	5770	33
670	20241112	101400	359980980	5760	5770	5770	5760	490
671	20241112	101300	357157680	5780	5780	5780	5780	29
672	20241112	101200	356990060	5790	5790	5790	5790	0
673	20241112	101100	356990060	5790	5800	5820	5790	482
674	20241112	101000	354194410	5810	5820	5820	5810	243
675	20241112	100900	352782500	5820	5810	5830	5800	1205
676	20241112	100800	345772150	5800	5780	5800	5780	840
677	20241112	100700	340903420	5770	5730	5770	5730	5354
678	20241112	100600	310013540	5770	5770	5770	5770	0
679	20241112	100500	310013540	5770	5750	5770	5750	487
680	20241112	100400	307205910	5760	5750	5760	5720	162
681	20241112	100300	306276440	5760	5750	5760	5750	10
682	20241112	100200	306218860	5760	5710	5760	5710	398
683	20241112	100100	303945460	5720	5720	5720	5720	300
684	20241112	100000	302229460	5720	5750	5760	5720	1015
685	20241112	095900	296408110	5730	5730	5730	5730	75
686	20241112	095800	295978360	5750	5750	5750	5750	0
687	20241112	095700	295978360	5750	5750	5750	5750	9
688	20241112	095600	295926610	5750	5750	5750	5750	0
689	20241112	095500	295926610	5750	5750	5750	5750	190
690	20241112	095400	294834110	5740	5750	5750	5710	21
691	20241112	095300	294713500	5720	5770	5770	5720	969
692	20241112	095200	289126320	5740	5760	5790	5730	116
693	20241112	095100	288457920	5760	5720	5760	5720	25
694	20241112	095000	288314290	5700	5700	5700	5700	0
695	20241112	094900	288314290	5700	5700	5700	5700	40
696	20241112	094800	288086290	5700	5700	5700	5700	24
697	20241112	094700	287949490	5700	5720	5720	5700	211
698	20241112	094600	286744910	5710	5710	5710	5710	2
699	20241112	094500	286733490	5800	5660	5800	5650	1499
700	20241112	094400	278197750	5660	5660	5660	5660	0
701	20241112	094300	278197750	5660	5660	5660	5660	0
702	20241112	094200	278197750	5660	5700	5700	5660	2
703	20241112	094100	278186390	5660	5670	5670	5660	1300
704	20241112	094000	270828020	5670	5680	5680	5670	927
705	20241112	093900	265571110	5680	5690	5700	5680	1061
706	20241112	093800	259541170	5690	5740	5740	5690	1504
707	20241112	093700	250976260	5700	5720	5720	5700	620
708	20241112	093600	247440400	5720	5720	5720	5720	59
709	20241112	093500	247102920	5720	5720	5720	5720	432
710	20241112	093400	244631880	5740	5740	5740	5740	0
711	20241112	093300	244631880	5740	5740	5740	5740	0
712	20241112	093200	244631880	5740	5740	5740	5740	253
713	20241112	093100	243179660	5740	5740	5740	5740	316
714	20241112	093000	241365820	5750	5760	5760	5750	4781
715	20241112	092900	213864360	5760	5780	5780	5760	99
716	20241112	092800	213294040	5780	5790	5790	5780	9
717	20241112	092700	213241940	5790	5800	5800	5790	5
718	20241112	092600	213212970	5800	5800	5800	5800	0
719	20241112	092500	213212970	5800	5770	5800	5770	2
720	20241112	092400	213201400	5790	5790	5790	5790	108
721	20241112	092300	212576080	5790	5800	5800	5790	2108
722	20241112	092200	200368770	5800	5760	5800	5760	2472
723	20241112	092100	186043940	5810	5810	5810	5810	1
724	20241112	092000	186038130	5810	5760	5820	5760	10172
725	20241112	091900	126851860	5730	5730	5730	5730	500
726	20241112	091800	123986860	5720	5740	5740	5720	129
727	20241112	091700	123247380	5700	5840	5840	5700	2105
728	20241112	091600	111183650	5840	5840	5840	5840	2
729	20241112	091500	111171970	5840	5840	5840	5840	3
730	20241112	091400	111154450	5830	5850	5870	5830	4492
731	20241112	091300	84935410	5850	5850	5860	5850	211
732	20241112	091200	83700760	5850	5830	5850	5830	202
733	20241112	091100	82521470	5830	5810	5830	5810	515
734	20241112	091000	79523920	5810	5780	5810	5770	702
735	20241112	090900	75455440	5800	5800	5800	5800	1702
736	20241112	090800	65583840	5790	5770	5790	5770	2080
737	20241112	090700	53579780	5770	5800	5800	5770	1674
738	20241112	090600	43905900	5800	5750	5800	5750	4110
739	20241112	090500	20160510	5740	5750	5750	5740	849
740	20241112	090400	15285230	5780	5780	5780	5780	28
741	20241112	090300	15123390	5780	5780	5780	5780	5
742	20241112	090200	15094490	5780	5770	5780	5770	809
743	20241112	090100	10419040	5770	5770	5770	5750	12
744	20241112	090000	10349980	5780	5700	5780	5700	1815