KissMeData/002720/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	183700	40476501650	5990	5990	5990	5990	158156
3	20241112	183600	40476501650	5990	5990	5990	5990	0
4	20241112	183500	40476501650	5990	5990	5990	5990	0
5	20241112	183400	40476501650	5990	5990	5990	5990	0
6	20241112	183300	40476501650	5990	5990	5990	5990	0
7	20241112	183200	40476501650	5990	5990	5990	5990	0
8	20241112	183100	40476501650	5990	5990	5990	5990	0
9	20241112	183000	40476501650	5990	5990	5990	5990	0
10	20241112	182900	40476501650	5990	5990	5990	5990	0
11	20241112	182800	40476501650	5990	5990	5990	5990	0
12	20241112	182700	40476501650	5990	5990	5990	5990	0
13	20241112	182600	40476501650	5990	5990	5990	5990	0
14	20241112	182500	40476501650	5990	5990	5990	5990	0
15	20241112	182400	40476501650	5990	5990	5990	5990	0
16	20241112	182300	40476501650	5990	5990	5990	5990	0
17	20241112	182200	40476501650	5990	5990	5990	5990	0
18	20241112	182100	40476501650	5990	5990	5990	5990	0
19	20241112	182000	40476501650	5990	5990	5990	5990	0
20	20241112	181900	40476501650	5990	5990	5990	5990	0
21	20241112	181800	40476501650	5990	5990	5990	5990	0
22	20241112	181700	40476501650	5990	5990	5990	5990	0
23	20241112	181600	40476501650	5990	5990	5990	5990	0
24	20241112	181500	40476501650	5990	5990	5990	5990	0
25	20241112	181400	40476501650	5990	5990	5990	5990	0
26	20241112	181300	40476501650	5990	5990	5990	5990	0
27	20241112	181200	40476501650	5990	5990	5990	5990	0
28	20241112	181100	40476501650	5990	5990	5990	5990	0
29	20241112	181000	40476501650	5990	5990	5990	5990	0
30	20241112	180900	40476501650	5990	5990	5990	5990	0
31	20241112	180800	40476501650	5990	5990	5990	5990	0
32	20241112	180700	40476501650	5990	5990	5990	5990	158156
33	20241112	180600	40476501650	5990	5990	5990	5990	0
34	20241112	180500	40476501650	5990	5990	5990	5990	0
35	20241112	180400	40476501650	5990	5990	5990	5990	0
36	20241112	180300	40476501650	5990	5990	5990	5990	0
37	20241112	180200	40476501650	5990	5990	5990	5990	0
38	20241112	180100	40476501650	5990	5990	5990	5990	0
39	20241112	180000	40476501650	5990	5990	5990	5990	0
40	20241112	175900	40476501650	5990	5990	5990	5990	0
41	20241112	175800	40476501650	5990	5990	5990	5990	0
42	20241112	175700	40476501650	5990	5990	5990	5990	0
43	20241112	175600	40476501650	5990	5990	5990	5990	0
44	20241112	175500	40476501650	5990	5990	5990	5990	0
45	20241112	175400	40476501650	5990	5990	5990	5990	0
46	20241112	175300	40476501650	5990	5990	5990	5990	0
47	20241112	175200	40476501650	5990	5990	5990	5990	0
48	20241112	175100	40476501650	5990	5990	5990	5990	0
49	20241112	175000	40476501650	5990	5990	5990	5990	0
50	20241112	174900	40476501650	5990	5990	5990	5990	0
51	20241112	174800	40476501650	5990	5990	5990	5990	0
52	20241112	174700	40476501650	5990	5990	5990	5990	0
53	20241112	174600	40476501650	5990	5990	5990	5990	0
54	20241112	174500	40476501650	5990	5990	5990	5990	0
55	20241112	174400	40476501650	5990	5990	5990	5990	0
56	20241112	174300	40476501650	5990	5990	5990	5990	0
57	20241112	174200	40476501650	5990	5990	5990	5990	0
58	20241112	174100	40476501650	5990	5990	5990	5990	0
59	20241112	174000	40476501650	5990	5990	5990	5990	0
60	20241112	173900	40476501650	5990	5990	5990	5990	0
61	20241112	173800	40476501650	5990	5990	5990	5990	0
62	20241112	173700	40476501650	5990	5990	5990	5990	158156
63	20241112	173600	40476501650	5990	5990	5990	5990	0
64	20241112	173500	40476501650	5990	5990	5990	5990	0
65	20241112	173400	40476501650	5990	5990	5990	5990	0
66	20241112	173300	40476501650	5990	5990	5990	5990	0
67	20241112	173200	40476501650	5990	5990	5990	5990	0
68	20241112	173100	40476501650	5990	5990	5990	5990	0
69	20241112	173000	40476501650	5990	5990	5990	5990	0
70	20241112	172900	40476501650	5990	5990	5990	5990	0
71	20241112	172800	40476501650	5990	5990	5990	5990	0
72	20241112	172700	40476501650	5990	5990	5990	5990	0
73	20241112	172600	40476501650	5990	5990	5990	5990	0
74	20241112	172500	40476501650	5990	5990	5990	5990	0
75	20241112	172400	40476501650	5990	5990	5990	5990	0
76	20241112	172300	40476501650	5990	5990	5990	5990	0
77	20241112	172200	40476501650	5990	5990	5990	5990	0
78	20241112	172100	40476501650	5990	5990	5990	5990	0
79	20241112	172000	40476501650	5990	5990	5990	5990	0
80	20241112	171900	40476501650	5990	5990	5990	5990	0
81	20241112	171800	40476501650	5990	5990	5990	5990	0
82	20241112	171700	40476501650	5990	5990	5990	5990	0
83	20241112	171600	40476501650	5990	5990	5990	5990	0
84	20241112	171500	40476501650	5990	5990	5990	5990	0
85	20241112	171400	40476501650	5990	5990	5990	5990	0
86	20241112	171300	40476501650	5990	5990	5990	5990	0
87	20241112	171200	40476501650	5990	5990	5990	5990	0
88	20241112	171100	40476501650	5990	5990	5990	5990	0
89	20241112	171000	40476501650	5990	5990	5990	5990	0
90	20241112	170900	40476501650	5990	5990	5990	5990	0
91	20241112	170800	40476501650	5990	5990	5990	5990	0
92	20241112	170700	40476501650	5990	5990	5990	5990	158156
93	20241112	170600	40476501650	5990	5990	5990	5990	0
94	20241112	170500	40476501650	5990	5990	5990	5990	0
95	20241112	170400	40476501650	5990	5990	5990	5990	0
96	20241112	170300	40476501650	5990	5990	5990	5990	0
97	20241112	170200	40476501650	5990	5990	5990	5990	0
98	20241112	170100	40476501650	5990	5990	5990	5990	0
99	20241112	170000	40476501650	5990	5990	5990	5990	0
100	20241112	165900	40476501650	5990	5990	5990	5990	0
101	20241112	165800	40476501650	5990	5990	5990	5990	0
102	20241112	165700	40476501650	5990	5990	5990	5990	0
103	20241112	165600	40476501650	5990	5990	5990	5990	0
104	20241112	165500	40476501650	5990	5990	5990	5990	0
105	20241112	165400	40476501650	5990	5990	5990	5990	0
106	20241112	165300	40476501650	5990	5990	5990	5990	0
107	20241112	165200	40476501650	5990	5990	5990	5990	0
108	20241112	165100	40476501650	5990	5990	5990	5990	0
109	20241112	165000	40476501650	5990	5990	5990	5990	0
110	20241112	164900	40476501650	5990	5990	5990	5990	0
111	20241112	164800	40476501650	5990	5990	5990	5990	0
112	20241112	164700	40476501650	5990	5990	5990	5990	0
113	20241112	164600	40476501650	5990	5990	5990	5990	0
114	20241112	164500	40476501650	5990	5990	5990	5990	0
115	20241112	164400	40476501650	5990	5990	5990	5990	0
116	20241112	164300	40476501650	5990	5990	5990	5990	0
117	20241112	164200	40476501650	5990	5990	5990	5990	0
118	20241112	164100	40476501650	5990	5990	5990	5990	0
119	20241112	164000	40476501650	5990	5990	5990	5990	0
120	20241112	163900	40476501650	5990	5990	5990	5990	0
121	20241112	163800	40476501650	5990	5990	5990	5990	0
122	20241112	163700	40476501650	5990	5990	5990	5990	158156
123	20241112	163600	40476501650	5990	5990	5990	5990	0
124	20241112	163500	40476501650	5990	5990	5990	5990	0
125	20241112	163400	40476501650	5990	5990	5990	5990	0
126	20241112	163300	40476501650	5990	5990	5990	5990	0
127	20241112	163200	40476501650	5990	5990	5990	5990	0
128	20241112	163100	40476501650	5990	5990	5990	5990	0
129	20241112	163000	40476501650	5990	5990	5990	5990	0
130	20241112	162900	40476501650	5990	5990	5990	5990	0
131	20241112	162800	40476501650	5990	5990	5990	5990	0
132	20241112	162700	40476501650	5990	5990	5990	5990	0
133	20241112	162600	40476501650	5990	5990	5990	5990	0
134	20241112	162500	40476501650	5990	5990	5990	5990	0
135	20241112	162400	40476501650	5990	5990	5990	5990	0
136	20241112	162300	40476501650	5990	5990	5990	5990	0
137	20241112	162200	40476501650	5990	5990	5990	5990	0
138	20241112	162100	40476501650	5990	5990	5990	5990	0
139	20241112	162000	40476501650	5990	5990	5990	5990	0
140	20241112	161900	40476501650	5990	5990	5990	5990	0
141	20241112	161800	40476501650	5990	5990	5990	5990	0
142	20241112	161700	40476501650	5990	5990	5990	5990	0
143	20241112	161600	40476501650	5990	5990	5990	5990	0
144	20241112	161500	40476501650	5990	5990	5990	5990	0
145	20241112	161400	40476501650	5990	5990	5990	5990	0
146	20241112	161300	40476501650	5990	5990	5990	5990	0
147	20241112	161200	40476501650	5990	5990	5990	5990	0
148	20241112	161100	40476501650	5990	5990	5990	5990	0
149	20241112	161000	40476501650	5990	5990	5990	5990	0
150	20241112	160900	40476501650	5990	5990	5990	5990	0
151	20241112	160800	40476501650	5990	5990	5990	5990	0
152	20241112	160700	40476501650	5990	5990	5990	5990	158156
153	20241112	160600	40476501650	5990	5990	5990	5990	0
154	20241112	160500	40476501650	5990	5990	5990	5990	0
155	20241112	160400	40476501650	5990	5990	5990	5990	0
156	20241112	160300	40476501650	5990	5990	5990	5990	0
157	20241112	160200	40476501650	5990	5990	5990	5990	0
158	20241112	160100	40476501650	5990	5990	5990	5990	0
159	20241112	160000	40476501650	5990	5990	5990	5990	0
160	20241112	155900	40476501650	5990	5990	5990	5990	0
161	20241112	155800	40476501650	5990	5990	5990	5990	0
162	20241112	155700	40476501650	5990	5990	5990	5990	0
163	20241112	155600	40476501650	5990	5990	5990	5990	0
164	20241112	155500	40476501650	5990	5990	5990	5990	0
165	20241112	155400	40476501650	5990	5990	5990	5990	0
166	20241112	155300	40476501650	5990	5990	5990	5990	0
167	20241112	155200	40476501650	5990	5990	5990	5990	0
168	20241112	155100	40476501650	5990	5990	5990	5990	0
169	20241112	155000	40476501650	5990	5990	5990	5990	0
170	20241112	154900	40476501650	5990	5990	5990	5990	0
171	20241112	154800	40476501650	5990	5990	5990	5990	0
172	20241112	154700	40476501650	5990	5990	5990	5990	0
173	20241112	154600	40476501650	5990	5990	5990	5990	0
174	20241112	154500	40476501650	5990	5990	5990	5990	0
175	20241112	154400	40476501650	5990	5990	5990	5990	0
176	20241112	154300	40476501650	5990	5990	5990	5990	0
177	20241112	154200	40476501650	5990	5990	5990	5990	0
178	20241112	154100	40476501650	5990	5990	5990	5990	0
179	20241112	154000	40476501650	5990	5990	5990	5990	0
180	20241112	153900	40476501650	5990	5990	5990	5990	0
181	20241112	153800	40476501650	5990	5990	5990	5990	0
182	20241112	153700	40476501650	5990	5990	5990	5990	158156
183	20241112	153600	40476501650	5990	5990	5990	5990	0
184	20241112	153500	40476501650	5990	5990	5990	5990	0
185	20241112	153400	40476501650	5990	5990	5990	5990	0
186	20241112	153300	40476501650	5990	5990	5990	5990	0
187	20241112	153200	40476501650	5990	5990	5990	5990	0
188	20241112	153100	40476501650	5990	5990	5990	5990	0
189	20241112	153000	40476501650	5990	5990	5990	5990	158156
190	20241112	152900	39529147210	5900	5900	5900	5900	0
191	20241112	152800	39529147210	5900	5900	5900	5900	0
192	20241112	152700	39529147210	5900	5900	5900	5900	0
193	20241112	152600	39529147210	5900	5900	5900	5900	0
194	20241112	152500	39529147210	5900	5900	5900	5900	0
195	20241112	152400	39529147210	5900	5900	5900	5900	0
196	20241112	152300	39529147210	5900	5900	5900	5900	0
197	20241112	152200	39529147210	5900	5900	5900	5900	0
198	20241112	152100	39529147210	5900	5900	5900	5900	0
199	20241112	152000	39529147210	5900	5900	5900	5900	0
200	20241112	151900	39529147210	5900	5910	5920	5870	52373
201	20241112	151800	39220091000	5920	5880	5930	5880	31651
202	20241112	151700	39032937410	5890	5950	5950	5880	37784
203	20241112	151600	38809356270	5950	5940	5970	5920	48597
204	20241112	151500	38520387180	5940	5880	5940	5880	39940
205	20241112	151400	38284785290	5900	5970	5970	5870	65178
206	20241112	151300	37899795450	5950	5910	5990	5880	126693
207	20241112	151200	37145344730	5900	5880	5950	5880	82896
208	20241112	151100	36654662780	5880	5830	5910	5830	34876
209	20241112	151000	36449360520	5840	5820	5850	5790	16219
210	20241112	150900	36355081570	5820	5860	5880	5820	21805
211	20241112	150800	36227611490	5880	5870	5910	5830	27107
212	20241112	150700	36068444320	5900	5810	5930	5800	45555
213	20241112	150600	35800895450	5810	5820	5840	5800	12948
214	20241112	150500	35725530300	5820	5860	5880	5800	36494
215	20241112	150400	35512484720	5850	5870	5890	5830	52384
216	20241112	150300	35205313470	5870	5750	5880	5740	52639
217	20241112	150200	34899019030	5760	5720	5800	5710	28373
218	20241112	150100	34735761200	5720	5730	5740	5720	5727
219	20241112	150000	34702977800	5730	5740	5740	5720	5141
220	20241112	145900	34673518710	5740	5720	5750	5710	9990
221	20241112	145800	34616230430	5720	5720	5730	5710	3403
222	20241112	145700	34596779820	5720	5730	5750	5710	14589
223	20241112	145600	34513163760	5730	5670	5730	5660	8194
224	20241112	145500	34466496800	5680	5660	5690	5650	3363
225	20241112	145400	34447408930	5660	5670	5670	5640	7188
226	20241112	145300	34406742790	5670	5700	5710	5600	32618
227	20241112	145200	34222775490	5700	5690	5710	5670	16109
228	20241112	145100	34131033170	5690	5690	5700	5690	2798
229	20241112	145000	34115093430	5690	5690	5710	5680	3795
230	20241112	144900	34093478450	5670	5700	5700	5670	2181
231	20241112	144800	34081081460	5700	5680	5700	5680	3245
232	20241112	144700	34062615430	5690	5660	5690	5660	4197
233	20241112	144600	34038812370	5660	5690	5690	5660	2837
234	20241112	144500	34022722720	5680	5700	5700	5670	6490
235	20241112	144400	33985857630	5690	5720	5720	5690	5764
236	20241112	144300	33952940890	5720	5700	5730	5700	5823
237	20241112	144200	33919653320	5710	5730	5730	5690	4601
238	20241112	144100	33893399310	5730	5720	5740	5680	9515
239	20241112	144000	33839204870	5720	5680	5770	5680	16870
240	20241112	143900	33742544980	5680	5670	5690	5650	6220
241	20241112	143800	33707297900	5670	5680	5700	5660	9134
242	20241112	143700	33655457240	5680	5720	5720	5680	6127
243	20241112	143600	33620540100	5720	5770	5790	5690	35402
244	20241112	143500	33417053350	5770	5640	5810	5640	37296
245	20241112	143400	33202686270	5640	5660	5660	5640	6104
246	20241112	143300	33168235990	5650	5680	5680	5640	2004
247	20241112	143200	33156903920	5660	5670	5690	5660	6085
248	20241112	143100	33122385500	5670	5650	5690	5640	3777
249	20241112	143000	33100977640	5650	5690	5700	5650	5800
250	20241112	142900	33068091760	5690	5670	5710	5670	15515
251	20241112	142800	32979705340	5680	5700	5720	5650	21651
252	20241112	142700	32856352480	5700	5650	5720	5620	22186
253	20241112	142600	32730429960	5650	5650	5660	5640	5830
254	20241112	142500	32697504020	5650	5600	5660	5600	5631
255	20241112	142400	32665748290	5600	5590	5600	5590	2063
256	20241112	142300	32654211830	5580	5600	5600	5570	20909
257	20241112	142200	32537557760	5600	5590	5610	5590	5180
258	20241112	142100	32508572500	5600	5610	5620	5590	4186
259	20241112	142000	32485131720	5610	5630	5630	5610	6131
260	20241112	141900	32450693320	5640	5660	5670	5640	3443
261	20241112	141800	32431245290	5670	5640	5680	5620	16294
262	20241112	141700	32339148740	5630	5620	5630	5610	4441
263	20241112	141600	32314193380	5620	5600	5630	5600	3204
264	20241112	141500	32296189920	5600	5590	5630	5590	3635
265	20241112	141400	32275783170	5590	5590	5590	5570	2855
266	20241112	141300	32259835480	5570	5580	5590	5570	3933
267	20241112	141200	32237885450	5580	5580	5590	5570	9312
268	20241112	141100	32185949350	5590	5630	5630	5590	9826
269	20241112	141000	32130901510	5620	5620	5650	5620	16025
270	20241112	140900	32040720430	5620	5590	5620	5590	6316
271	20241112	140800	32005368230	5600	5560	5620	5560	12146
272	20241112	140700	31937500800	5560	5600	5600	5550	38959
273	20241112	140600	31720572650	5600	5640	5650	5600	40969
274	20241112	140500	31490709970	5640	5630	5650	5630	16675
275	20241112	140400	31396681810	5630	5640	5650	5600	26749
276	20241112	140300	31246285950	5640	5670	5670	5600	76708
277	20241112	140200	30815098410	5670	5700	5700	5670	19866
278	20241112	140100	30702334180	5700	5720	5750	5650	61783
279	20241112	140000	30350865890	5720	5770	5800	5680	102299
280	20241112	135900	29763791480	5760	5880	5910	5760	106691
281	20241112	135800	29141950590	5870	5860	5940	5830	110862
282	20241112	135700	28487882090	5840	5890	6030	5830	385667
283	20241112	135600	26197399270	5890	5800	6000	5760	482954
284	20241112	135500	23348036080	5820	5850	5860	5780	42134
285	20241112	135400	23102991890	5860	5870	5900	5820	114075
286	20241112	135300	22433403660	5870	5850	5880	5730	88841
287	20241112	135200	21915792630	5840	5780	5850	5760	65892
288	20241112	135100	21532855420	5780	5720	5830	5720	54935
289	20241112	135000	21214525870	5740	5690	5740	5670	8444
290	20241112	134900	21166373270	5680	5710	5740	5670	12123
291	20241112	134800	21097291580	5710	5760	5770	5710	10293
292	20241112	134700	21038323920	5750	5740	5800	5740	21398
293	20241112	134600	20914744430	5740	5800	5840	5730	47798
294	20241112	134500	20637924450	5770	5670	5800	5670	29474
295	20241112	134400	20469030940	5680	5660	5700	5660	7439
296	20241112	134300	20426796180	5660	5660	5680	5650	8582
297	20241112	134200	20378210060	5670	5690	5700	5650	17451
298	20241112	134100	20279265380	5690	5730	5730	5670	31747
299	20241112	134000	20098576570	5700	5710	5750	5700	15785
300	20241112	133900	20008296330	5730	5780	5790	5700	33178
301	20241112	133800	19818067070	5780	5730	5830	5710	56079
302	20241112	133700	19494053990	5720	5770	5830	5700	81454
303	20241112	133600	19024200950	5770	5680	5770	5670	70531
304	20241112	133500	18619177360	5670	5640	5720	5620	35124
305	20241112	133400	18419772340	5640	5740	5740	5620	53178
306	20241112	133300	18118105470	5730	5710	5770	5690	102268
307	20241112	133200	17532173580	5710	5660	5770	5600	159503
308	20241112	133100	16620210530	5640	5550	5720	5550	88506
309	20241112	133000	16120128090	5550	5520	5550	5500	2770
310	20241112	132900	16104818950	5520	5510	5520	5510	224
311	20241112	132800	16103582570	5510	5500	5510	5500	172
312	20241112	132700	16102634860	5510	5510	5510	5500	400
313	20241112	132600	16100433990	5490	5490	5500	5490	1592
314	20241112	132500	16091691750	5490	5520	5520	5490	1980
315	20241112	132400	16080801520	5510	5520	5520	5510	871
316	20241112	132300	16076000840	5520	5530	5540	5520	651
317	20241112	132200	16072399520	5520	5510	5530	5510	542
318	20241112	132100	16069412960	5510	5500	5530	5500	1804
319	20241112	132000	16059442800	5530	5520	5530	5500	100
320	20241112	131900	16058891230	5500	5490	5520	5490	310
321	20241112	131800	16057189210	5490	5490	5490	5480	4299
322	20241112	131700	16033625870	5490	5500	5500	5480	8099
323	20241112	131600	15989141350	5500	5500	5510	5500	1665
324	20241112	131500	15979983680	5510	5510	5510	5500	1987
325	20241112	131400	15969047490	5500	5510	5520	5500	2925
326	20241112	131300	15952958330	5510	5520	5520	5500	4840
327	20241112	131200	15926287080	5520	5540	5550	5520	2558
328	20241112	131100	15912139740	5540	5550	5550	5540	1284
329	20241112	131000	15905024370	5540	5550	5550	5540	403
330	20241112	130900	15902789690	5550	5570	5570	5550	613
331	20241112	130800	15899386100	5570	5550	5590	5550	2811
332	20241112	130700	15883743870	5540	5530	5550	5530	655
333	20241112	130600	15880120840	5530	5560	5560	5530	2436
334	20241112	130500	15866622960	5550	5540	5570	5540	1373
335	20241112	130400	15858995780	5550	5540	5560	5540	909
336	20241112	130300	15853951560	5570	5540	5570	5540	1722
337	20241112	130200	15844384490	5530	5540	5540	5530	392
338	20241112	130100	15842215300	5540	5530	5540	5530	517
339	20241112	130000	15839351160	5530	5530	5540	5530	3293
340	20241112	125900	15821132710	5530	5520	5530	5520	258
341	20241112	125800	15819708410	5520	5510	5530	5510	1311
342	20241112	125700	15812481320	5520	5520	5520	5520	1599
343	20241112	125600	15803654840	5520	5520	5520	5520	201
344	20241112	125500	15802545320	5520	5510	5520	5510	357
345	20241112	125400	15800576890	5510	5510	5520	5510	347
346	20241112	125300	15798663200	5520	5510	5520	5510	428
347	20241112	125200	15796300920	5520	5500	5520	5500	1301
348	20241112	125100	15789143390	5520	5520	5520	5520	107
349	20241112	125000	15788552750	5520	5530	5530	5500	600
350	20241112	124900	15785252410	5500	5500	5500	5500	2213
351	20241112	124800	15773080910	5510	5510	5530	5500	2619
352	20241112	124700	15758670160	5510	5510	5510	5510	2
353	20241112	124600	15758659140	5510	5520	5520	5510	147
354	20241112	124500	15757848700	5540	5510	5540	5510	899
355	20241112	124400	15752884990	5500	5510	5510	5500	1759
356	20241112	124300	15743205550	5500	5520	5520	5500	3159
357	20241112	124200	15725795900	5520	5530	5550	5520	2540
358	20241112	124100	15711747320	5540	5550	5550	5540	458
359	20241112	124000	15709209530	5530	5550	5550	5530	1237
360	20241112	123900	15702347570	5550	5540	5550	5530	1553
361	20241112	123800	15693741270	5540	5540	5560	5540	2286
362	20241112	123700	15681055870	5540	5530	5540	5530	1747
363	20241112	123600	15671381490	5530	5530	5540	5530	1513
364	20241112	123500	15663014590	5530	5520	5530	5520	1017
365	20241112	123400	15657394690	5520	5520	5530	5520	1999
366	20241112	123300	15646359910	5520	5510	5520	5510	3150
367	20241112	123200	15628993910	5510	5510	5520	5510	731
368	20241112	123100	15624962840	5510	5520	5520	5510	106
369	20241112	123000	15624378770	5510	5510	5520	5510	632
370	20241112	122900	15620896380	5520	5510	5520	5510	666
371	20241112	122800	15617226410	5510	5500	5510	5500	282
372	20241112	122700	15615672600	5500	5510	5510	5500	1137
373	20241112	122600	15609412730	5510	5510	5510	5510	92
374	20241112	122500	15608905810	5510	5510	5510	5500	367
375	20241112	122400	15606884270	5520	5510	5520	5510	431
376	20241112	122300	15604507150	5520	5520	5520	5510	1671
377	20241112	122200	15595283330	5520	5500	5520	5500	1559
378	20241112	122100	15586697820	5480	5480	5500	5480	390
379	20241112	122000	15584555970	5480	5480	5480	5480	155
380	20241112	121900	15583706570	5480	5490	5490	5480	1499
381	20241112	121800	15575481950	5490	5480	5500	5480	1198
382	20241112	121700	15568905220	5480	5500	5500	5480	463
383	20241112	121600	15566361950	5500	5470	5500	5470	580
384	20241112	121500	15563188500	5470	5480	5500	5470	1823
385	20241112	121400	15553213070	5490	5470	5490	5470	1855
386	20241112	121300	15543049250	5480	5480	5480	5470	2508
387	20241112	121200	15529324930	5470	5480	5490	5470	4780
388	20241112	121100	15503164300	5480	5500	5500	5480	1483
389	20241112	121000	15495030520	5500	5490	5500	5480	4541
390	20241112	120900	15470128340	5480	5490	5490	5480	2323
391	20241112	120800	15457388300	5480	5490	5490	5480	1402
392	20241112	120700	15449699430	5490	5500	5500	5480	839
393	20241112	120600	15445096640	5490	5500	5500	5490	2558
394	20241112	120500	15431049560	5490	5500	5500	5490	142
395	20241112	120400	15430269150	5500	5510	5510	5500	1472
396	20241112	120300	15422169880	5510	5500	5510	5500	770
397	20241112	120200	15417932750	5500	5520	5520	5500	2199
398	20241112	120100	15405822600	5520	5490	5520	5490	3600
399	20241112	120000	15386001010	5500	5490	5500	5480	1942
400	20241112	115900	15375346270	5490	5480	5490	5470	6115
401	20241112	115800	15341873830	5480	5490	5490	5470	1533
402	20241112	115700	15333479610	5470	5480	5490	5470	3075
403	20241112	115600	15316627150	5460	5510	5520	5460	7810
404	20241112	115500	15273790780	5510	5490	5510	5490	735
405	20241112	115400	15269744170	5500	5500	5520	5490	2489
406	20241112	115300	15256042290	5500	5490	5530	5480	7133
407	20241112	115200	15216803390	5490	5500	5510	5480	2022
408	20241112	115100	15205688520	5500	5480	5500	5470	2017
409	20241112	115000	15194617490	5480	5460	5480	5450	4818
410	20241112	114900	15168306880	5450	5490	5490	5450	10385
411	20241112	114800	15111642170	5480	5480	5480	5470	2715
412	20241112	114700	15096774020	5470	5490	5500	5450	17678
413	20241112	114600	15000175980	5490	5510	5530	5490	9595
414	20241112	114500	14947375420	5510	5520	5520	5510	2387
415	20241112	114400	14934212320	5520	5530	5530	5510	1213
416	20241112	114300	14927515550	5520	5540	5540	5510	4798
417	20241112	114200	14901041460	5530	5530	5540	5520	4306
418	20241112	114100	14877240590	5530	5520	5540	5520	3291
419	20241112	114000	14859059490	5540	5540	5550	5520	3248
420	20241112	113900	14841105590	5540	5580	5580	5530	3941
421	20241112	113800	14819239710	5570	5480	5570	5480	16535
422	20241112	113700	14728225860	5480	5440	5480	5440	8121
423	20241112	113600	14683906440	5460	5460	5480	5440	15312
424	20241112	113500	14600386620	5470	5450	5500	5430	13442
425	20241112	113400	14526978750	5430	5520	5530	5430	36312
426	20241112	113300	14327857500	5530	5550	5570	5510	21278
427	20241112	113200	14210296840	5550	5570	5570	5530	23502
428	20241112	113100	14080121350	5570	5590	5590	5540	11414
429	20241112	113000	14016585840	5590	5600	5620	5590	5659
430	20241112	112900	13984881570	5610	5610	5620	5600	6741
431	20241112	112800	13947103840	5610	5630	5640	5600	7348
432	20241112	112700	13905814590	5640	5560	5640	5560	5317
433	20241112	112600	13876055080	5570	5610	5620	5560	14649
434	20241112	112500	13794214030	5610	5630	5650	5600	15568
435	20241112	112400	13706707410	5630	5630	5680	5620	28512
436	20241112	112300	13545770770	5650	5630	5650	5590	24753
437	20241112	112200	13406473190	5640	5610	5670	5590	28433
438	20241112	112100	13246449840	5610	5550	5630	5500	43593
439	20241112	112000	13004638510	5550	5580	5580	5530	18637
440	20241112	111900	12901084890	5590	5550	5600	5530	22747
441	20241112	111800	12774427550	5550	5540	5560	5520	20083
442	20241112	111700	12663187550	5530	5520	5570	5500	33814
443	20241112	111600	12475872050	5510	5530	5530	5420	71872
444	20241112	111500	12081493910	5480	5680	5700	5400	200876
445	20241112	111400	10972182260	5680	5720	5780	5670	51722
446	20241112	111300	10676636440	5720	5710	5820	5710	77858
447	20241112	111200	10227933350	5710	5710	5730	5640	98526
448	20241112	111100	9668493550	5710	5860	5880	5660	127693
449	20241112	111000	8931259690	5860	5970	5990	5830	115422
450	20241112	110900	8250589390	5970	5940	6000	5910	62266
451	20241112	110800	7879396140	5930	5900	6040	5860	149252
452	20241112	110700	6989366140	5880	5970	6120	5810	255841
453	20241112	110600	5459652440	5990	6160	6190	5950	277430
454	20241112	110500	3778862870	6170	5940	6230	5930	234928
455	20241112	110400	2357832670	6070	6070	6070	6070	0
456	20241112	110300	2357832670	6070	5690	6070	5590	191079
457	20241112	110200	1247174410	5670	5350	5680	5350	64434
458	20241112	110100	890938950	5350	5330	5350	5330	1734
459	20241112	110000	881686940	5320	5320	5320	5320	1206
460	20241112	105900	875271020	5310	5310	5310	5310	365
461	20241112	105800	873332870	5320	5310	5320	5310	348
462	20241112	105700	871483510	5310	5310	5310	5310	1100
463	20241112	105600	865642510	5320	5320	5320	5310	911
464	20241112	105500	860802320	5320	5320	5320	5320	11
465	20241112	105400	860743800	5320	5320	5320	5320	1
466	20241112	105300	860738480	5320	5320	5320	5320	261
467	20241112	105200	859349960	5310	5310	5310	5310	0
468	20241112	105100	859349960	5310	5310	5310	5310	156
469	20241112	105000	858521600	5320	5330	5330	5320	1909
470	20241112	104900	848365670	5330	5320	5330	5320	56
471	20241112	104800	848067550	5330	5330	5330	5330	25
472	20241112	104700	847934300	5330	5330	5330	5330	554
473	20241112	104600	844981480	5330	5330	5330	5330	0
474	20241112	104500	844981480	5330	5330	5330	5330	50
475	20241112	104400	844714980	5320	5330	5340	5320	2377
476	20241112	104300	832036540	5330	5330	5330	5330	0
477	20241112	104200	832036540	5330	5330	5330	5330	0
478	20241112	104100	832036540	5330	5330	5330	5330	1
479	20241112	104000	832031210	5330	5330	5330	5330	0
480	20241112	103900	832031210	5330	5330	5330	5330	10
481	20241112	103800	831977910	5320	5320	5320	5320	97
482	20241112	103700	831461870	5320	5320	5320	5320	365
483	20241112	103600	829520070	5320	5320	5320	5320	1000
484	20241112	103500	824200070	5310	5310	5310	5310	170
485	20241112	103400	823297370	5310	5300	5310	5300	462
486	20241112	103300	820847680	5300	5300	5300	5300	12
487	20241112	103200	820784080	5300	5300	5300	5300	64
488	20241112	103100	820444880	5300	5300	5300	5300	158
489	20241112	103000	819607480	5300	5300	5310	5300	782
490	20241112	102900	815456850	5300	5300	5300	5290	479
491	20241112	102800	812921660	5300	5310	5310	5300	26
492	20241112	102700	812783850	5310	5300	5310	5300	3455
493	20241112	102600	794471660	5310	5310	5310	5310	0
494	20241112	102500	794471660	5310	5310	5310	5310	536
495	20241112	102400	791625500	5320	5310	5320	5300	1510
496	20241112	102300	783608030	5300	5300	5300	5300	208
497	20241112	102200	782505630	5310	5310	5310	5310	222
498	20241112	102100	781326810	5310	5310	5310	5310	1214
499	20241112	102000	774880470	5320	5330	5330	5320	1858
500	20241112	101900	764987570	5340	5340	5340	5340	31
501	20241112	101800	764822030	5340	5340	5340	5340	7
502	20241112	101700	764784650	5340	5340	5340	5340	0
503	20241112	101600	764784650	5340	5350	5350	5340	42
504	20241112	101500	764559960	5330	5330	5330	5330	455
505	20241112	101400	762134810	5320	5330	5330	5320	987
506	20241112	101300	756874550	5330	5330	5330	5330	0
507	20241112	101200	756874550	5330	5330	5330	5330	1595
508	20241112	101100	748373200	5330	5330	5330	5330	48
509	20241112	101000	748117360	5350	5350	5350	5340	474
510	20241112	100900	745586090	5340	5340	5340	5340	678
511	20241112	100800	741965570	5340	5330	5340	5330	302
512	20241112	100700	740355900	5340	5330	5340	5320	166
513	20241112	100600	739472750	5330	5330	5330	5320	571
514	20241112	100500	736432820	5320	5320	5320	5320	8
515	20241112	100400	736390260	5320	5330	5330	5320	310
516	20241112	100300	734738060	5310	5320	5320	5310	510
517	20241112	100200	732028910	5320	5320	5330	5320	301
518	20241112	100100	730426580	5310	5330	5330	5310	1222
519	20241112	100000	723930170	5330	5330	5340	5330	198
520	20241112	095900	722873580	5330	5320	5330	5310	1309
521	20241112	095800	715915680	5320	5320	5320	5320	40
522	20241112	095700	715702880	5320	5320	5320	5320	11
523	20241112	095600	715644360	5320	5320	5320	5320	130
524	20241112	095500	714952760	5310	5310	5310	5310	667
525	20241112	095400	711410990	5310	5300	5310	5300	200
526	20241112	095300	710350490	5300	5290	5300	5290	290
527	20241112	095200	708814090	5290	5300	5300	5290	3329
528	20241112	095100	691187470	5300	5300	5310	5300	1410
529	20241112	095000	683713360	5300	5310	5310	5300	3496
530	20241112	094900	665184080	5310	5320	5320	5310	226
531	20241112	094800	663983960	5310	5310	5320	5310	837
532	20241112	094700	659539190	5320	5320	5320	5320	192
533	20241112	094600	658517750	5320	5320	5320	5320	32
534	20241112	094500	658347510	5330	5330	5330	5310	3055
535	20241112	094400	642102110	5330	5330	5340	5330	3040
536	20241112	094300	625893910	5330	5330	5330	5330	261
537	20241112	094200	624502780	5330	5330	5330	5330	344
538	20241112	094100	622669260	5330	5340	5340	5330	520
539	20241112	094000	619893270	5340	5340	5340	5340	121
540	20241112	093900	619247130	5330	5330	5330	5310	377
541	20241112	093800	617239200	5320	5310	5340	5310	315
542	20241112	093700	615566250	5310	5310	5310	5300	5144
543	20241112	093600	588266260	5310	5330	5340	5310	2104
544	20241112	093500	577090910	5330	5310	5330	5310	151
545	20241112	093400	576288480	5310	5330	5330	5300	3051
546	20241112	093300	560084280	5310	5320	5320	5310	2471
547	20241112	093200	546942940	5330	5310	5330	5310	2553
548	20241112	093100	533386470	5310	5330	5330	5310	1645
549	20241112	093000	524636020	5330	5330	5330	5330	115
550	20241112	092900	524023070	5320	5320	5320	5320	467
551	20241112	092800	521538630	5340	5300	5340	5300	95
552	20241112	092700	521035020	5300	5310	5310	5300	2217
553	20241112	092600	509273770	5300	5340	5340	5300	8624
554	20241112	092500	463445520	5340	5340	5340	5340	2689
555	20241112	092400	449086260	5340	5340	5340	5340	216
556	20241112	092300	447932820	5340	5350	5350	5340	122
557	20241112	092200	447281240	5340	5340	5340	5330	1452
558	20241112	092100	439536970	5340	5340	5340	5330	104
559	20241112	092000	438982010	5340	5350	5350	5330	1325
560	20241112	091900	431914740	5350	5350	5350	5330	57
561	20241112	091800	431609810	5350	5340	5350	5330	932
562	20241112	091700	426630500	5340	5360	5370	5300	7710
563	20241112	091600	385625990	5360	5350	5360	5350	3572
564	20241112	091500	366512410	5360	5350	5380	5350	1587
565	20241112	091400	358001840	5360	5380	5380	5360	5205
566	20241112	091300	330056240	5370	5370	5380	5370	2127
567	20241112	091200	318624250	5370	5380	5380	5360	2584
568	20241112	091100	304734060	5420	5430	5440	5390	1505
569	20241112	091000	296572560	5400	5380	5440	5370	11244
570	20241112	090900	235905230	5360	5350	5370	5340	4956
571	20241112	090800	209337470	5340	5430	5430	5340	17221
572	20241112	090700	116686170	5420	5430	5430	5420	2673
573	20241112	090600	102179410	5430	5430	5450	5420	1552
574	20241112	090500	93757430	5430	5450	5450	5430	2589
575	20241112	090400	79683010	5440	5440	5450	5440	1702
576	20241112	090300	70423830	5430	5450	5450	5430	4388
577	20241112	090200	46585360	5450	5440	5460	5440	2307
578	20241112	090100	34007610	5440	5480	5480	5430	4100
579	20241112	090000	11653550	5480	5520	5520	5480	2056