KissMeData/064240/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	193900	469160040	2495	2495	2495	2495	7017
3	20241112	193800	469160040	2495	2495	2495	2495	0
4	20241112	193700	469160040	2495	2495	2495	2495	0
5	20241112	193600	469160040	2495	2495	2495	2495	0
6	20241112	193500	469160040	2495	2495	2495	2495	0
7	20241112	193400	469160040	2495	2495	2495	2495	0
8	20241112	193300	469160040	2495	2495	2495	2495	0
9	20241112	193200	469160040	2495	2495	2495	2495	0
10	20241112	193100	469160040	2495	2495	2495	2495	0
11	20241112	193000	469160040	2495	2495	2495	2495	0
12	20241112	192900	469160040	2495	2495	2495	2495	0
13	20241112	192800	469160040	2495	2495	2495	2495	0
14	20241112	192700	469160040	2495	2495	2495	2495	0
15	20241112	192600	469160040	2495	2495	2495	2495	0
16	20241112	192500	469160040	2495	2495	2495	2495	0
17	20241112	192400	469160040	2495	2495	2495	2495	0
18	20241112	192300	469160040	2495	2495	2495	2495	0
19	20241112	192200	469160040	2495	2495	2495	2495	0
20	20241112	192100	469160040	2495	2495	2495	2495	0
21	20241112	192000	469160040	2495	2495	2495	2495	0
22	20241112	191900	469160040	2495	2495	2495	2495	0
23	20241112	191800	469160040	2495	2495	2495	2495	0
24	20241112	191700	469160040	2495	2495	2495	2495	0
25	20241112	191600	469160040	2495	2495	2495	2495	0
26	20241112	191500	469160040	2495	2495	2495	2495	0
27	20241112	191400	469160040	2495	2495	2495	2495	0
28	20241112	191300	469160040	2495	2495	2495	2495	0
29	20241112	191200	469160040	2495	2495	2495	2495	0
30	20241112	191100	469160040	2495	2495	2495	2495	0
31	20241112	191000	469160040	2495	2495	2495	2495	0
32	20241112	190900	469160040	2495	2495	2495	2495	7017
33	20241112	190800	469160040	2495	2495	2495	2495	0
34	20241112	190700	469160040	2495	2495	2495	2495	0
35	20241112	190600	469160040	2495	2495	2495	2495	0
36	20241112	190500	469160040	2495	2495	2495	2495	0
37	20241112	190400	469160040	2495	2495	2495	2495	0
38	20241112	190300	469160040	2495	2495	2495	2495	0
39	20241112	190200	469160040	2495	2495	2495	2495	0
40	20241112	190100	469160040	2495	2495	2495	2495	0
41	20241112	190000	469160040	2495	2495	2495	2495	0
42	20241112	185900	469160040	2495	2495	2495	2495	0
43	20241112	185800	469160040	2495	2495	2495	2495	0
44	20241112	185700	469160040	2495	2495	2495	2495	0
45	20241112	185600	469160040	2495	2495	2495	2495	0
46	20241112	185500	469160040	2495	2495	2495	2495	0
47	20241112	185400	469160040	2495	2495	2495	2495	0
48	20241112	185300	469160040	2495	2495	2495	2495	0
49	20241112	185200	469160040	2495	2495	2495	2495	0
50	20241112	185100	469160040	2495	2495	2495	2495	0
51	20241112	185000	469160040	2495	2495	2495	2495	0
52	20241112	184900	469160040	2495	2495	2495	2495	0
53	20241112	184800	469160040	2495	2495	2495	2495	0
54	20241112	184700	469160040	2495	2495	2495	2495	0
55	20241112	184600	469160040	2495	2495	2495	2495	0
56	20241112	184500	469160040	2495	2495	2495	2495	0
57	20241112	184400	469160040	2495	2495	2495	2495	0
58	20241112	184300	469160040	2495	2495	2495	2495	0
59	20241112	184200	469160040	2495	2495	2495	2495	0
60	20241112	184100	469160040	2495	2495	2495	2495	0
61	20241112	184000	469160040	2495	2495	2495	2495	0
62	20241112	183900	469160040	2495	2495	2495	2495	7017
63	20241112	183800	469160040	2495	2495	2495	2495	0
64	20241112	183700	469160040	2495	2495	2495	2495	0
65	20241112	183600	469160040	2495	2495	2495	2495	0
66	20241112	183500	469160040	2495	2495	2495	2495	0
67	20241112	183400	469160040	2495	2495	2495	2495	0
68	20241112	183300	469160040	2495	2495	2495	2495	0
69	20241112	183200	469160040	2495	2495	2495	2495	0
70	20241112	183100	469160040	2495	2495	2495	2495	0
71	20241112	183000	469160040	2495	2495	2495	2495	0
72	20241112	182900	469160040	2495	2495	2495	2495	0
73	20241112	182800	469160040	2495	2495	2495	2495	0
74	20241112	182700	469160040	2495	2495	2495	2495	0
75	20241112	182600	469160040	2495	2495	2495	2495	0
76	20241112	182500	469160040	2495	2495	2495	2495	0
77	20241112	182400	469160040	2495	2495	2495	2495	0
78	20241112	182300	469160040	2495	2495	2495	2495	0
79	20241112	182200	469160040	2495	2495	2495	2495	0
80	20241112	182100	469160040	2495	2495	2495	2495	0
81	20241112	182000	469160040	2495	2495	2495	2495	0
82	20241112	181900	469160040	2495	2495	2495	2495	0
83	20241112	181800	469160040	2495	2495	2495	2495	0
84	20241112	181700	469160040	2495	2495	2495	2495	0
85	20241112	181600	469160040	2495	2495	2495	2495	0
86	20241112	181500	469160040	2495	2495	2495	2495	0
87	20241112	181400	469160040	2495	2495	2495	2495	0
88	20241112	181300	469160040	2495	2495	2495	2495	0
89	20241112	181200	469160040	2495	2495	2495	2495	0
90	20241112	181100	469160040	2495	2495	2495	2495	0
91	20241112	181000	469160040	2495	2495	2495	2495	0
92	20241112	180900	469160040	2495	2495	2495	2495	7017
93	20241112	180800	469160040	2495	2495	2495	2495	0
94	20241112	180700	469160040	2495	2495	2495	2495	0
95	20241112	180600	469160040	2495	2495	2495	2495	0
96	20241112	180500	469160040	2495	2495	2495	2495	0
97	20241112	180400	469160040	2495	2495	2495	2495	0
98	20241112	180300	469160040	2495	2495	2495	2495	0
99	20241112	180200	469160040	2495	2495	2495	2495	0
100	20241112	180100	469160040	2495	2495	2495	2495	0
101	20241112	180000	469160040	2495	2495	2495	2495	0
102	20241112	175900	469160040	2495	2495	2495	2495	0
103	20241112	175800	469160040	2495	2495	2495	2495	0
104	20241112	175700	469160040	2495	2495	2495	2495	0
105	20241112	175600	469160040	2495	2495	2495	2495	0
106	20241112	175500	469160040	2495	2495	2495	2495	0
107	20241112	175400	469160040	2495	2495	2495	2495	0
108	20241112	175300	469160040	2495	2495	2495	2495	0
109	20241112	175200	469160040	2495	2495	2495	2495	0
110	20241112	175100	469160040	2495	2495	2495	2495	0
111	20241112	175000	469160040	2495	2495	2495	2495	0
112	20241112	174900	469160040	2495	2495	2495	2495	0
113	20241112	174800	469160040	2495	2495	2495	2495	0
114	20241112	174700	469160040	2495	2495	2495	2495	0
115	20241112	174600	469160040	2495	2495	2495	2495	0
116	20241112	174500	469160040	2495	2495	2495	2495	0
117	20241112	174400	469160040	2495	2495	2495	2495	0
118	20241112	174300	469160040	2495	2495	2495	2495	0
119	20241112	174200	469160040	2495	2495	2495	2495	0
120	20241112	174100	469160040	2495	2495	2495	2495	0
121	20241112	174000	469160040	2495	2495	2495	2495	0
122	20241112	173900	469160040	2495	2495	2495	2495	7017
123	20241112	173800	469160040	2495	2495	2495	2495	0
124	20241112	173700	469160040	2495	2495	2495	2495	0
125	20241112	173600	469160040	2495	2495	2495	2495	0
126	20241112	173500	469160040	2495	2495	2495	2495	0
127	20241112	173400	469160040	2495	2495	2495	2495	0
128	20241112	173300	469160040	2495	2495	2495	2495	0
129	20241112	173200	469160040	2495	2495	2495	2495	0
130	20241112	173100	469160040	2495	2495	2495	2495	0
131	20241112	173000	469160040	2495	2495	2495	2495	0
132	20241112	172900	469160040	2495	2495	2495	2495	0
133	20241112	172800	469160040	2495	2495	2495	2495	0
134	20241112	172700	469160040	2495	2495	2495	2495	0
135	20241112	172600	469160040	2495	2495	2495	2495	0
136	20241112	172500	469160040	2495	2495	2495	2495	0
137	20241112	172400	469160040	2495	2495	2495	2495	0
138	20241112	172300	469160040	2495	2495	2495	2495	0
139	20241112	172200	469160040	2495	2495	2495	2495	0
140	20241112	172100	469160040	2495	2495	2495	2495	0
141	20241112	172000	469160040	2495	2495	2495	2495	0
142	20241112	171900	469160040	2495	2495	2495	2495	0
143	20241112	171800	469160040	2495	2495	2495	2495	0
144	20241112	171700	469160040	2495	2495	2495	2495	0
145	20241112	171600	469160040	2495	2495	2495	2495	0
146	20241112	171500	469160040	2495	2495	2495	2495	0
147	20241112	171400	469160040	2495	2495	2495	2495	0
148	20241112	171300	469160040	2495	2495	2495	2495	0
149	20241112	171200	469160040	2495	2495	2495	2495	0
150	20241112	171100	469160040	2495	2495	2495	2495	0
151	20241112	171000	469160040	2495	2495	2495	2495	0
152	20241112	170900	469160040	2495	2495	2495	2495	7017
153	20241112	170800	469160040	2495	2495	2495	2495	0
154	20241112	170700	469160040	2495	2495	2495	2495	0
155	20241112	170600	469160040	2495	2495	2495	2495	0
156	20241112	170500	469160040	2495	2495	2495	2495	0
157	20241112	170400	469160040	2495	2495	2495	2495	0
158	20241112	170300	469160040	2495	2495	2495	2495	0
159	20241112	170200	469160040	2495	2495	2495	2495	0
160	20241112	170100	469160040	2495	2495	2495	2495	0
161	20241112	170000	469160040	2495	2495	2495	2495	0
162	20241112	165900	469160040	2495	2495	2495	2495	0
163	20241112	165800	469160040	2495	2495	2495	2495	0
164	20241112	165700	469160040	2495	2495	2495	2495	0
165	20241112	165600	469160040	2495	2495	2495	2495	0
166	20241112	165500	469160040	2495	2495	2495	2495	0
167	20241112	165400	469160040	2495	2495	2495	2495	0
168	20241112	165300	469160040	2495	2495	2495	2495	0
169	20241112	165200	469160040	2495	2495	2495	2495	0
170	20241112	165100	469160040	2495	2495	2495	2495	0
171	20241112	165000	469160040	2495	2495	2495	2495	0
172	20241112	164900	469160040	2495	2495	2495	2495	0
173	20241112	164800	469160040	2495	2495	2495	2495	0
174	20241112	164700	469160040	2495	2495	2495	2495	0
175	20241112	164600	469160040	2495	2495	2495	2495	0
176	20241112	164500	469160040	2495	2495	2495	2495	0
177	20241112	164400	469160040	2495	2495	2495	2495	0
178	20241112	164300	469160040	2495	2495	2495	2495	0
179	20241112	164200	469160040	2495	2495	2495	2495	0
180	20241112	164100	469160040	2495	2495	2495	2495	0
181	20241112	164000	469160040	2495	2495	2495	2495	0
182	20241112	163900	469160040	2495	2495	2495	2495	7017
183	20241112	163800	469160040	2495	2495	2495	2495	0
184	20241112	163700	469160040	2495	2495	2495	2495	0
185	20241112	163600	469160040	2495	2495	2495	2495	0
186	20241112	163500	469160040	2495	2495	2495	2495	0
187	20241112	163400	469160040	2495	2495	2495	2495	0
188	20241112	163300	469160040	2495	2495	2495	2495	0
189	20241112	163200	469160040	2495	2495	2495	2495	0
190	20241112	163100	469160040	2495	2495	2495	2495	0
191	20241112	163000	469160040	2495	2495	2495	2495	0
192	20241112	162900	469160040	2495	2495	2495	2495	0
193	20241112	162800	469160040	2495	2495	2495	2495	0
194	20241112	162700	469160040	2495	2495	2495	2495	0
195	20241112	162600	469160040	2495	2495	2495	2495	0
196	20241112	162500	469160040	2495	2495	2495	2495	0
197	20241112	162400	469160040	2495	2495	2495	2495	0
198	20241112	162300	469160040	2495	2495	2495	2495	0
199	20241112	162200	469160040	2495	2495	2495	2495	0
200	20241112	162100	469160040	2495	2495	2495	2495	0
201	20241112	162000	469160040	2495	2495	2495	2495	0
202	20241112	161900	469160040	2495	2495	2495	2495	0
203	20241112	161800	469160040	2495	2495	2495	2495	0
204	20241112	161700	469160040	2495	2495	2495	2495	0
205	20241112	161600	469160040	2495	2495	2495	2495	0
206	20241112	161500	469160040	2495	2495	2495	2495	0
207	20241112	161400	469160040	2495	2495	2495	2495	0
208	20241112	161300	469160040	2495	2495	2495	2495	0
209	20241112	161200	469160040	2495	2495	2495	2495	0
210	20241112	161100	469160040	2495	2495	2495	2495	0
211	20241112	161000	469160040	2495	2495	2495	2495	0
212	20241112	160900	469160040	2495	2495	2495	2495	7017
213	20241112	160800	469160040	2495	2495	2495	2495	0
214	20241112	160700	469160040	2495	2495	2495	2495	0
215	20241112	160600	469160040	2495	2495	2495	2495	0
216	20241112	160500	469160040	2495	2495	2495	2495	0
217	20241112	160400	469160040	2495	2495	2495	2495	0
218	20241112	160300	469160040	2495	2495	2495	2495	0
219	20241112	160200	469160040	2495	2495	2495	2495	0
220	20241112	160100	469160040	2495	2495	2495	2495	0
221	20241112	160000	469160040	2495	2495	2495	2495	0
222	20241112	155900	469160040	2495	2495	2495	2495	0
223	20241112	155800	469160040	2495	2495	2495	2495	0
224	20241112	155700	469160040	2495	2495	2495	2495	0
225	20241112	155600	469160040	2495	2495	2495	2495	0
226	20241112	155500	469160040	2495	2495	2495	2495	0
227	20241112	155400	469160040	2495	2495	2495	2495	0
228	20241112	155300	469160040	2495	2495	2495	2495	0
229	20241112	155200	469160040	2495	2495	2495	2495	0
230	20241112	155100	469160040	2495	2495	2495	2495	0
231	20241112	155000	469160040	2495	2495	2495	2495	0
232	20241112	154900	469160040	2495	2495	2495	2495	0
233	20241112	154800	469160040	2495	2495	2495	2495	0
234	20241112	154700	469160040	2495	2495	2495	2495	0
235	20241112	154600	469160040	2495	2495	2495	2495	0
236	20241112	154500	469160040	2495	2495	2495	2495	0
237	20241112	154400	469160040	2495	2495	2495	2495	0
238	20241112	154300	469160040	2495	2495	2495	2495	0
239	20241112	154200	469160040	2495	2495	2495	2495	0
240	20241112	154100	469160040	2495	2495	2495	2495	0
241	20241112	154000	469160040	2495	2495	2495	2495	0
242	20241112	153900	469160040	2495	2495	2495	2495	7017
243	20241112	153800	469160040	2495	2495	2495	2495	0
244	20241112	153700	469160040	2495	2495	2495	2495	0
245	20241112	153600	469160040	2495	2495	2495	2495	0
246	20241112	153500	469160040	2495	2495	2495	2495	0
247	20241112	153400	469160040	2495	2495	2495	2495	0
248	20241112	153300	469160040	2495	2495	2495	2495	0
249	20241112	153200	469160040	2495	2495	2495	2495	0
250	20241112	153100	469160040	2495	2495	2495	2495	0
251	20241112	153000	469160040	2495	2495	2495	2495	7017
252	20241112	152900	451652625	2485	2485	2485	2485	0
253	20241112	152800	451652625	2485	2485	2485	2485	0
254	20241112	152700	451652625	2485	2485	2485	2485	0
255	20241112	152600	451652625	2485	2485	2485	2485	0
256	20241112	152500	451652625	2485	2485	2485	2485	0
257	20241112	152400	451652625	2485	2485	2485	2485	0
258	20241112	152300	451652625	2485	2485	2485	2485	0
259	20241112	152200	451652625	2485	2485	2485	2485	0
260	20241112	152100	451652625	2485	2485	2485	2485	0
261	20241112	152000	451652625	2485	2485	2485	2485	0
262	20241112	151900	451652625	2485	2475	2485	2475	3738
263	20241112	151800	442394840	2475	2485	2485	2475	1406
264	20241112	151700	438908725	2485	2470	2485	2455	1851
265	20241112	151600	434334470	2470	2470	2470	2455	669
266	20241112	151500	432686150	2470	2470	2470	2470	302
267	20241112	151400	431940210	2470	2470	2475	2455	735
268	20241112	151300	430126690	2470	2440	2470	2440	1578
269	20241112	151200	426260620	2465	2455	2465	2440	2840
270	20241112	151100	419292925	2470	2470	2470	2460	1536
271	20241112	151000	415505260	2470	2430	2470	2420	861
272	20241112	150900	413392915	2445	2425	2445	2420	1093
273	20241112	150800	410741745	2445	2460	2460	2400	2637
274	20241112	150700	404390425	2460	2440	2465	2440	608
275	20241112	150600	402894915	2450	2420	2455	2400	2473
276	20241112	150500	396900405	2420	2460	2460	2415	1406
277	20241112	150400	393497375	2440	2440	2460	2425	980
278	20241112	150300	391098280	2445	2445	2450	2440	1430
279	20241112	150200	387601935	2430	2420	2445	2420	1298
280	20241112	150100	384455285	2425	2420	2425	2405	1654
281	20241112	150000	380472915	2425	2415	2425	2415	456
282	20241112	145900	379370725	2415	2415	2420	2405	389
283	20241112	145800	378431440	2415	2410	2415	2410	56
284	20241112	145700	378296225	2420	2415	2420	2415	134
285	20241112	145600	377972020	2420	2405	2420	2405	341
286	20241112	145500	377149380	2410	2410	2410	2405	23
287	20241112	145400	377093955	2390	2405	2410	2390	2688
288	20241112	145300	370640790	2405	2405	2405	2405	1
289	20241112	145200	370638385	2415	2395	2415	2395	323
290	20241112	145100	369864625	2390	2370	2395	2370	2117
291	20241112	145000	364846315	2370	2370	2370	2370	3018
292	20241112	144900	357693655	2370	2370	2370	2370	0
293	20241112	144800	357693655	2370	2370	2370	2370	0
294	20241112	144700	357693655	2370	2390	2410	2370	1915
295	20241112	144600	353139390	2380	2410	2410	2375	1557
296	20241112	144500	349427615	2420	2425	2425	2385	892
297	20241112	144400	347289895	2435	2425	2435	2425	443
298	20241112	144300	346213625	2400	2430	2430	2400	168
299	20241112	144200	345809025	2435	2435	2435	2435	2
300	20241112	144100	345804155	2440	2435	2440	2435	82
301	20241112	144000	345604080	2440	2425	2440	2425	908
302	20241112	143900	343402135	2425	2390	2425	2390	4131
303	20241112	143800	333508870	2390	2385	2390	2385	837
304	20241112	143700	331512620	2385	2415	2420	2385	7022
305	20241112	143600	314672195	2405	2420	2425	2400	8898
306	20241112	143500	293272560	2445	2445	2445	2445	0
307	20241112	143400	293272560	2445	2445	2445	2445	10
308	20241112	143300	293248110	2430	2455	2455	2415	2886
309	20241112	143200	286244590	2465	2465	2465	2465	0
310	20241112	143100	286244590	2465	2465	2465	2465	0
311	20241112	143000	286244590	2465	2465	2465	2465	0
312	20241112	142900	286244590	2465	2465	2465	2465	2
313	20241112	142800	286239660	2445	2460	2460	2445	523
314	20241112	142700	284958295	2460	2450	2465	2445	12
315	20241112	142600	284928915	2450	2450	2450	2450	11
316	20241112	142500	284901965	2470	2470	2470	2470	0
317	20241112	142400	284901965	2470	2470	2470	2470	0
318	20241112	142300	284901965	2470	2470	2470	2470	0
319	20241112	142200	284901965	2470	2470	2470	2470	0
320	20241112	142100	284901965	2470	2455	2470	2450	213
321	20241112	142000	284377880	2455	2455	2455	2455	0
322	20241112	141900	284377880	2455	2455	2455	2455	0
323	20241112	141800	284377880	2455	2440	2455	2430	933
324	20241112	141700	282107840	2445	2445	2445	2445	60
325	20241112	141600	281961140	2430	2445	2445	2430	1287
326	20241112	141500	278826155	2450	2450	2450	2445	102
327	20241112	141400	278576755	2445	2450	2455	2445	821
328	20241112	141300	276569295	2450	2455	2455	2445	701
329	20241112	141200	274852410	2460	2460	2460	2460	0
330	20241112	141100	274852410	2460	2455	2465	2455	32
331	20241112	141000	274773590	2455	2460	2460	2450	3027
332	20241112	140900	267336440	2475	2465	2475	2465	193
333	20241112	140800	266860685	2475	2475	2475	2475	2
334	20241112	140700	266855735	2465	2465	2465	2465	9
335	20241112	140600	266833550	2460	2465	2465	2460	652
336	20241112	140500	265229600	2465	2470	2470	2465	1110
337	20241112	140400	262488450	2475	2470	2475	2470	107
338	20241112	140300	262224150	2470	2475	2475	2470	12
339	20241112	140200	262194500	2470	2470	2470	2470	100
340	20241112	140100	261947500	2475	2475	2475	2475	0
341	20241112	140000	261947500	2475	2475	2475	2475	0
342	20241112	135900	261947500	2475	2475	2475	2475	5
343	20241112	135800	261935125	2475	2470	2475	2470	22
344	20241112	135700	261880775	2470	2470	2470	2470	10
345	20241112	135600	261856075	2475	2475	2475	2475	0
346	20241112	135500	261856075	2475	2465	2475	2465	408
347	20241112	135400	260850320	2475	2475	2475	2475	0
348	20241112	135300	260850320	2475	2475	2475	2475	0
349	20241112	135200	260850320	2475	2465	2475	2460	919
350	20241112	135100	258585895	2475	2460	2475	2460	32
351	20241112	135000	258507040	2445	2445	2445	2445	40
352	20241112	134900	258409240	2440	2440	2440	2440	1547
353	20241112	134800	254634560	2440	2440	2440	2435	721
354	20241112	134700	252875325	2435	2440	2445	2435	658
355	20241112	134600	251269790	2440	2440	2440	2440	257
356	20241112	134500	250642710	2440	2450	2450	2440	200
357	20241112	134400	250153575	2475	2475	2475	2475	25
358	20241112	134300	250091700	2475	2465	2475	2440	1330
359	20241112	134200	246838020	2465	2465	2465	2465	0
360	20241112	134100	246838020	2465	2465	2465	2465	1
361	20241112	134000	246835555	2450	2450	2450	2450	0
362	20241112	133900	246835555	2450	2450	2450	2450	5
363	20241112	133800	246823305	2475	2475	2475	2475	0
364	20241112	133700	246823305	2475	2475	2475	2475	0
365	20241112	133600	246823305	2475	2475	2475	2475	0
366	20241112	133500	246823305	2475	2460	2475	2460	200
367	20241112	133400	246330155	2450	2460	2460	2450	502
368	20241112	133300	245100235	2460	2460	2460	2460	0
369	20241112	133200	245100235	2460	2460	2460	2460	0
370	20241112	133100	245100235	2460	2460	2460	2460	500
371	20241112	133000	243870235	2465	2445	2465	2445	30
372	20241112	132900	243796445	2445	2445	2445	2445	0
373	20241112	132800	243796445	2445	2445	2465	2445	65
374	20241112	132700	243636920	2440	2450	2450	2440	923
375	20241112	132600	241380430	2460	2460	2460	2460	0
376	20241112	132500	241380430	2460	2460	2460	2460	646
377	20241112	132400	239791270	2460	2460	2460	2460	21
378	20241112	132300	239739610	2460	2460	2460	2460	0
379	20241112	132200	239739610	2460	2460	2460	2460	20
380	20241112	132100	239690410	2460	2460	2460	2460	10
381	20241112	132000	239665810	2460	2460	2460	2460	10
382	20241112	131900	239641210	2460	2450	2460	2445	1027
383	20241112	131800	237129550	2445	2445	2445	2440	675
384	20241112	131700	235480480	2450	2450	2450	2450	10
385	20241112	131600	235455980	2450	2445	2450	2445	1001
386	20241112	131500	233008530	2450	2455	2455	2445	5310
387	20241112	131400	219993405	2460	2460	2460	2460	0
388	20241112	131300	219993405	2460	2460	2460	2455	1539
389	20241112	131200	216210010	2465	2460	2465	2460	30
390	20241112	131100	216136205	2460	2475	2475	2460	5164
391	20241112	131000	203424890	2480	2480	2480	2480	0
392	20241112	130900	203424890	2480	2480	2480	2480	0
393	20241112	130800	203424890	2480	2480	2480	2480	134
394	20241112	130700	203092570	2480	2480	2480	2480	0
395	20241112	130600	203092570	2480	2480	2480	2480	728
396	20241112	130500	201287130	2480	2480	2480	2480	0
397	20241112	130400	201287130	2480	2480	2480	2480	0
398	20241112	130300	201287130	2480	2480	2480	2480	0
399	20241112	130200	201287130	2480	2480	2480	2480	295
400	20241112	130100	200555530	2480	2480	2480	2480	0
401	20241112	130000	200555530	2480	2480	2480	2480	216
402	20241112	125900	200019850	2480	2480	2480	2480	0
403	20241112	125800	200019850	2480	2480	2480	2480	1
404	20241112	125700	200017370	2460	2475	2475	2460	1615
405	20241112	125600	196039055	2475	2475	2475	2475	0
406	20241112	125500	196039055	2475	2475	2475	2475	0
407	20241112	125400	196039055	2475	2470	2475	2470	200
408	20241112	125300	195544090	2475	2470	2475	2465	65
409	20241112	125200	195383740	2475	2475	2475	2475	0
410	20241112	125100	195383740	2475	2475	2475	2470	54
411	20241112	125000	195250350	2490	2485	2490	2480	852
412	20241112	124900	193137375	2490	2490	2490	2490	1
413	20241112	124800	193134885	2455	2470	2490	2455	1088
414	20241112	124700	190461420	2460	2470	2475	2460	510
415	20241112	124600	189206410	2465	2485	2485	2465	2890
416	20241112	124500	182072475	2480	2480	2480	2480	502
417	20241112	124400	180827515	2490	2485	2490	2485	5
418	20241112	124300	180815085	2485	2485	2485	2485	6
419	20241112	124200	180800175	2485	2485	2485	2485	0
420	20241112	124100	180800175	2485	2485	2485	2480	3
421	20241112	124000	180792725	2495	2495	2495	2495	0
422	20241112	123900	180792725	2495	2495	2495	2495	0
423	20241112	123800	180792725	2495	2495	2495	2495	10
424	20241112	123700	180767775	2500	2500	2500	2500	0
425	20241112	123600	180767775	2500	2500	2500	2500	0
426	20241112	123500	180767775	2500	2495	2510	2495	76
427	20241112	123400	180577770	2490	2480	2490	2465	2191
428	20241112	123300	175157815	2510	2485	2510	2485	7
429	20241112	123200	175140395	2485	2485	2485	2485	0
430	20241112	123100	175140395	2485	2485	2485	2485	0
431	20241112	123000	175140395	2485	2495	2495	2475	6924
432	20241112	122900	157966990	2500	2500	2500	2500	3
433	20241112	122800	157959490	2500	2500	2500	2500	0
434	20241112	122700	157959490	2500	2500	2500	2500	0
435	20241112	122600	157959490	2500	2500	2500	2500	1
436	20241112	122500	157956990	2500	2500	2500	2500	9
437	20241112	122400	157934490	2500	2500	2500	2500	0
438	20241112	122300	157934490	2500	2500	2500	2500	1
439	20241112	122200	157931990	2500	2500	2500	2500	3
440	20241112	122100	157924490	2505	2505	2505	2505	1515
441	20241112	122000	154129415	2505	2505	2505	2505	0
442	20241112	121900	154129415	2505	2505	2505	2505	0
443	20241112	121800	154129415	2505	2505	2505	2505	0
444	20241112	121700	154129415	2505	2505	2505	2505	0
445	20241112	121600	154129415	2505	2500	2505	2500	2
446	20241112	121500	154124410	2510	2490	2510	2490	2
447	20241112	121400	154119410	2490	2485	2500	2485	700
448	20241112	121300	152370310	2485	2495	2495	2485	1295
449	20241112	121200	149151010	2515	2505	2515	2505	16
450	20241112	121100	149110920	2505	2505	2505	2505	0
451	20241112	121000	149110920	2505	2505	2505	2505	0
452	20241112	120900	149110920	2505	2505	2505	2505	0
453	20241112	120800	149110920	2505	2505	2505	2505	0
454	20241112	120700	149110920	2505	2505	2505	2505	0
455	20241112	120600	149110920	2505	2505	2505	2505	0
456	20241112	120500	149110920	2505	2505	2505	2505	14
457	20241112	120400	149075850	2505	2505	2505	2505	0
458	20241112	120300	149075850	2505	2505	2505	2505	0
459	20241112	120200	149075850	2505	2500	2505	2500	73
460	20241112	120100	148893345	2505	2505	2505	2505	0
461	20241112	120000	148893345	2505	2505	2505	2505	0
462	20241112	115900	148893345	2505	2505	2505	2505	0
463	20241112	115800	148893345	2505	2505	2505	2505	0
464	20241112	115700	148893345	2505	2500	2505	2500	6
465	20241112	115600	148878330	2500	2500	2500	2500	0
466	20241112	115500	148878330	2500	2490	2500	2490	53
467	20241112	115400	148746335	2490	2500	2500	2490	1066
468	20241112	115300	146086580	2500	2500	2500	2500	0
469	20241112	115200	146086580	2500	2500	2500	2500	7
470	20241112	115100	146069080	2505	2505	2505	2505	0
471	20241112	115000	146069080	2505	2505	2505	2505	1
472	20241112	114900	146066575	2505	2505	2505	2505	9
473	20241112	114800	146044030	2515	2515	2515	2515	0
474	20241112	114700	146044030	2515	2515	2515	2515	0
475	20241112	114600	146044030	2515	2515	2515	2515	0
476	20241112	114500	146044030	2515	2515	2515	2515	0
477	20241112	114400	146044030	2515	2515	2515	2515	6
478	20241112	114300	146028940	2515	2515	2515	2515	0
479	20241112	114200	146028940	2515	2505	2515	2505	7
480	20241112	114100	146011345	2520	2510	2525	2505	149
481	20241112	114000	145637535	2510	2495	2510	2495	16
482	20241112	113900	145597525	2495	2495	2495	2495	5
483	20241112	113800	145585050	2490	2490	2490	2490	0
484	20241112	113700	145585050	2490	2490	2490	2490	0
485	20241112	113600	145585050	2490	2490	2490	2490	0
486	20241112	113500	145585050	2490	2490	2490	2490	0
487	20241112	113400	145585050	2490	2490	2490	2490	0
488	20241112	113300	145585050	2490	2490	2490	2490	0
489	20241112	113200	145585050	2490	2485	2490	2485	112
490	20241112	113100	145306715	2485	2485	2485	2485	173
491	20241112	113000	144876810	2485	2485	2485	2485	0
492	20241112	112900	144876810	2485	2490	2490	2485	893
493	20241112	112800	142656910	2495	2490	2495	2490	4
494	20241112	112700	142646940	2495	2495	2495	2495	0
495	20241112	112600	142646940	2495	2495	2495	2495	14
496	20241112	112500	142612010	2490	2490	2490	2490	0
497	20241112	112400	142612010	2490	2490	2490	2490	700
498	20241112	112300	140869010	2495	2495	2495	2495	0
499	20241112	112200	140869010	2495	2495	2495	2495	3
500	20241112	112100	140861525	2495	2495	2495	2495	0
501	20241112	112000	140861525	2495	2495	2495	2495	400
502	20241112	111900	139863525	2500	2500	2500	2500	0
503	20241112	111800	139863525	2500	2500	2500	2500	0
504	20241112	111700	139863525	2500	2500	2500	2500	0
505	20241112	111600	139863525	2500	2500	2500	2500	0
506	20241112	111500	139863525	2500	2500	2500	2500	13
507	20241112	111400	139831025	2500	2500	2500	2500	0
508	20241112	111300	139831025	2500	2500	2500	2500	0
509	20241112	111200	139831025	2500	2500	2500	2500	0
510	20241112	111100	139831025	2500	2500	2500	2500	0
511	20241112	111000	139831025	2500	2500	2500	2500	0
512	20241112	110900	139831025	2500	2500	2500	2500	0
513	20241112	110800	139831025	2500	2495	2500	2495	600
514	20241112	110700	138332135	2495	2495	2495	2495	0
515	20241112	110600	138332135	2495	2495	2495	2495	50
516	20241112	110500	138207385	2510	2510	2510	2510	0
517	20241112	110400	138207385	2510	2510	2510	2510	1
518	20241112	110300	138204875	2490	2490	2490	2490	0
519	20241112	110200	138204875	2490	2500	2500	2490	1476
520	20241112	110100	134524980	2505	2505	2505	2505	50
521	20241112	110000	134399730	2515	2515	2515	2515	0
522	20241112	105900	134399730	2515	2515	2515	2515	0
523	20241112	105800	134399730	2515	2515	2515	2515	0
524	20241112	105700	134399730	2515	2510	2515	2510	3
525	20241112	105600	134392190	2495	2495	2495	2495	0
526	20241112	105500	134392190	2495	2495	2495	2495	0
527	20241112	105400	134392190	2495	2495	2495	2495	0
528	20241112	105300	134392190	2495	2495	2495	2495	0
529	20241112	105200	134392190	2495	2500	2500	2495	110
530	20241112	105100	134117240	2515	2500	2515	2495	5
531	20241112	105000	134104725	2500	2500	2500	2500	0
532	20241112	104900	134104725	2500	2500	2500	2500	0
533	20241112	104800	134104725	2500	2500	2500	2500	1
534	20241112	104700	134102225	2515	2515	2515	2515	0
535	20241112	104600	134102225	2515	2515	2515	2515	0
536	20241112	104500	134102225	2515	2510	2515	2510	5
537	20241112	104400	134089670	2515	2515	2515	2515	0
538	20241112	104300	134089670	2515	2515	2515	2515	0
539	20241112	104200	134089670	2515	2515	2515	2515	1
540	20241112	104100	134087155	2490	2490	2490	2490	0
541	20241112	104000	134087155	2490	2520	2520	2490	36
542	20241112	103900	133997215	2520	2485	2520	2485	599
543	20241112	103800	132507170	2480	2490	2490	2480	1735
544	20241112	103700	128200670	2490	2490	2490	2490	0
545	20241112	103600	128200670	2490	2490	2490	2490	1200
546	20241112	103500	125212670	2490	2490	2490	2480	1021
547	20241112	103400	122676310	2490	2490	2490	2490	158
548	20241112	103300	122282890	2490	2500	2500	2490	4
549	20241112	103200	122272900	2490	2490	2490	2490	983
550	20241112	103100	119825230	2485	2485	2485	2485	0
551	20241112	103000	119825230	2485	2500	2500	2480	2024
552	20241112	102900	114785070	2525	2510	2525	2510	2
553	20241112	102800	114780035	2500	2500	2500	2500	347
554	20241112	102700	113912535	2500	2500	2500	2500	487
555	20241112	102600	112695035	2500	2500	2500	2500	223
556	20241112	102500	112137535	2500	2500	2500	2500	1
557	20241112	102400	112135035	2500	2500	2500	2500	530
558	20241112	102300	110810035	2500	2500	2500	2500	412
559	20241112	102200	109780035	2500	2500	2525	2500	59
560	20241112	102100	109632510	2500	2500	2500	2500	4
561	20241112	102000	109622510	2505	2510	2510	2505	81
562	20241112	101900	109419355	2525	2525	2525	2525	1
563	20241112	101800	109416830	2505	2510	2510	2505	1036
564	20241112	101700	106817665	2500	2510	2510	2500	1400
565	20241112	101600	103315255	2520	2520	2520	2520	22
566	20241112	101500	103259815	2525	2525	2525	2525	1
567	20241112	101400	103257290	2500	2540	2540	2500	4194
568	20241112	101300	92715725	2540	2540	2540	2540	1
569	20241112	101200	92713185	2535	2530	2535	2530	501
570	20241112	101100	91443600	2530	2530	2530	2530	22
571	20241112	101000	91387940	2525	2525	2525	2525	3
572	20241112	100900	91380365	2530	2525	2530	2525	395
573	20241112	100800	90381140	2525	2525	2525	2525	10
574	20241112	100700	90355890	2525	2525	2525	2525	20
575	20241112	100600	90305390	2530	2530	2530	2530	1
576	20241112	100500	90302860	2525	2520	2525	2520	575
577	20241112	100400	88853360	2530	2525	2530	2525	501
578	20241112	100300	87588330	2525	2525	2525	2525	0
579	20241112	100200	87588330	2525	2525	2525	2525	0
580	20241112	100100	87588330	2525	2525	2525	2525	0
581	20241112	100000	87588330	2525	2525	2525	2525	2
582	20241112	095900	87583280	2500	2500	2500	2500	361
583	20241112	095800	86680780	2500	2500	2500	2500	1000
584	20241112	095700	84180780	2505	2500	2520	2500	1053
585	20241112	095600	81528495	2500	2500	2500	2500	1
586	20241112	095500	81525995	2515	2500	2515	2500	102
587	20241112	095400	81269765	2495	2495	2495	2495	6
588	20241112	095300	81254795	2495	2495	2510	2495	5
589	20241112	095200	81242305	2510	2485	2510	2485	5
590	20241112	095100	81229855	2485	2495	2500	2475	1492
591	20241112	095000	77530065	2510	2490	2510	2490	818
592	20241112	094900	75493095	2480	2480	2480	2480	0
593	20241112	094800	75493095	2480	2490	2490	2480	2000
594	20241112	094700	70528070	2515	2515	2515	2515	0
595	20241112	094600	70528070	2515	2520	2520	2495	84
596	20241112	094500	70318405	2520	2520	2520	2520	697
597	20241112	094400	68561965	2520	2520	2520	2520	0
598	20241112	094300	68561965	2520	2525	2525	2480	2498
599	20241112	094200	62342265	2495	2500	2525	2485	1026
600	20241112	094100	59790770	2545	2510	2555	2490	1555
601	20241112	094000	55905100	2510	2500	2555	2500	73
602	20241112	093900	55721215	2500	2510	2510	2500	628
603	20241112	093800	54150005	2520	2520	2520	2520	0
604	20241112	093700	54150005	2520	2525	2525	2495	8210
605	20241112	093600	33597220	2530	2530	2530	2530	20
606	20241112	093500	33546620	2530	2530	2530	2530	30
607	20241112	093400	33470720	2530	2535	2535	2530	1255
608	20241112	093300	30293115	2545	2545	2545	2540	591
609	20241112	093200	28791445	2550	2550	2550	2550	50
610	20241112	093100	28663945	2545	2545	2545	2545	452
611	20241112	093000	27513605	2555	2555	2555	2555	33
612	20241112	092900	27429290	2550	2555	2555	2550	23
613	20241112	092800	27370575	2550	2565	2565	2550	2764
614	20241112	092700	20312855	2575	2575	2575	2575	0
615	20241112	092600	20312855	2575	2575	2575	2575	0
616	20241112	092500	20312855	2575	2575	2575	2575	0
617	20241112	092400	20312855	2575	2575	2575	2575	3
618	20241112	092300	20305130	2560	2560	2560	2560	0
619	20241112	092200	20305130	2560	2570	2575	2560	1344
620	20241112	092100	16861500	2575	2575	2580	2575	53
621	20241112	092000	16724860	2580	2580	2580	2580	5
622	20241112	091900	16711960	2580	2580	2580	2580	0
623	20241112	091800	16711960	2580	2580	2580	2580	5
624	20241112	091700	16699060	2580	2580	2580	2580	203
625	20241112	091600	16175320	2580	2580	2580	2580	45
626	20241112	091500	16059220	2580	2580	2580	2580	2
627	20241112	091400	16054060	2580	2580	2580	2580	0
628	20241112	091300	16054060	2580	2580	2580	2580	0
629	20241112	091200	16054060	2580	2580	2580	2580	3
630	20241112	091100	16046320	2580	2565	2580	2565	2169
631	20241112	091000	10478335	2565	2580	2580	2565	391
632	20241112	090900	9475270	2575	2580	2580	2570	1464
633	20241112	090800	5702830	2580	2580	2580	2580	0
634	20241112	090700	5702830	2580	2590	2590	2580	535
635	20241112	090600	4320070	2590	2600	2600	2590	233
636	20241112	090500	3715320	2600	2615	2615	2600	121
637	20241112	090400	3400660	2615	2615	2615	2615	13
638	20241112	090300	3366665	2600	2615	2615	2600	161
639	20241112	090200	2948020	2605	2630	2630	2605	1020
640	20241112	090100	290880	2610	2610	2610	2610	0
641	20241112	090000	290880	2610	2630	2630	2610	111