KissMeData/079940/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	195000	257522610	12850	12850	12850	12850	196
3	20241112	194900	257522610	12850	12850	12850	12850	0
4	20241112	194800	257522610	12850	12850	12850	12850	0
5	20241112	194700	257522610	12850	12850	12850	12850	0
6	20241112	194600	257522610	12850	12850	12850	12850	0
7	20241112	194500	257522610	12850	12850	12850	12850	0
8	20241112	194400	257522610	12850	12850	12850	12850	0
9	20241112	194300	257522610	12850	12850	12850	12850	0
10	20241112	194200	257522610	12850	12850	12850	12850	0
11	20241112	194100	257522610	12850	12850	12850	12850	0
12	20241112	194000	257522610	12850	12850	12850	12850	0
13	20241112	193900	257522610	12850	12850	12850	12850	0
14	20241112	193800	257522610	12850	12850	12850	12850	0
15	20241112	193700	257522610	12850	12850	12850	12850	0
16	20241112	193600	257522610	12850	12850	12850	12850	0
17	20241112	193500	257522610	12850	12850	12850	12850	0
18	20241112	193400	257522610	12850	12850	12850	12850	0
19	20241112	193300	257522610	12850	12850	12850	12850	0
20	20241112	193200	257522610	12850	12850	12850	12850	0
21	20241112	193100	257522610	12850	12850	12850	12850	0
22	20241112	193000	257522610	12850	12850	12850	12850	0
23	20241112	192900	257522610	12850	12850	12850	12850	0
24	20241112	192800	257522610	12850	12850	12850	12850	0
25	20241112	192700	257522610	12850	12850	12850	12850	0
26	20241112	192600	257522610	12850	12850	12850	12850	0
27	20241112	192500	257522610	12850	12850	12850	12850	0
28	20241112	192400	257522610	12850	12850	12850	12850	0
29	20241112	192300	257522610	12850	12850	12850	12850	0
30	20241112	192200	257522610	12850	12850	12850	12850	0
31	20241112	192100	257522610	12850	12850	12850	12850	0
32	20241112	192000	257522610	12850	12850	12850	12850	196
33	20241112	191900	257522610	12850	12850	12850	12850	0
34	20241112	191800	257522610	12850	12850	12850	12850	0
35	20241112	191700	257522610	12850	12850	12850	12850	0
36	20241112	191600	257522610	12850	12850	12850	12850	0
37	20241112	191500	257522610	12850	12850	12850	12850	0
38	20241112	191400	257522610	12850	12850	12850	12850	0
39	20241112	191300	257522610	12850	12850	12850	12850	0
40	20241112	191200	257522610	12850	12850	12850	12850	0
41	20241112	191100	257522610	12850	12850	12850	12850	0
42	20241112	191000	257522610	12850	12850	12850	12850	0
43	20241112	190900	257522610	12850	12850	12850	12850	0
44	20241112	190800	257522610	12850	12850	12850	12850	0
45	20241112	190700	257522610	12850	12850	12850	12850	0
46	20241112	190600	257522610	12850	12850	12850	12850	0
47	20241112	190500	257522610	12850	12850	12850	12850	0
48	20241112	190400	257522610	12850	12850	12850	12850	0
49	20241112	190300	257522610	12850	12850	12850	12850	0
50	20241112	190200	257522610	12850	12850	12850	12850	0
51	20241112	190100	257522610	12850	12850	12850	12850	0
52	20241112	190000	257522610	12850	12850	12850	12850	0
53	20241112	185900	257522610	12850	12850	12850	12850	0
54	20241112	185800	257522610	12850	12850	12850	12850	0
55	20241112	185700	257522610	12850	12850	12850	12850	0
56	20241112	185600	257522610	12850	12850	12850	12850	0
57	20241112	185500	257522610	12850	12850	12850	12850	0
58	20241112	185400	257522610	12850	12850	12850	12850	0
59	20241112	185300	257522610	12850	12850	12850	12850	0
60	20241112	185200	257522610	12850	12850	12850	12850	0
61	20241112	185100	257522610	12850	12850	12850	12850	0
62	20241112	185000	257522610	12850	12850	12850	12850	196
63	20241112	184900	257522610	12850	12850	12850	12850	0
64	20241112	184800	257522610	12850	12850	12850	12850	0
65	20241112	184700	257522610	12850	12850	12850	12850	0
66	20241112	184600	257522610	12850	12850	12850	12850	0
67	20241112	184500	257522610	12850	12850	12850	12850	0
68	20241112	184400	257522610	12850	12850	12850	12850	0
69	20241112	184300	257522610	12850	12850	12850	12850	0
70	20241112	184200	257522610	12850	12850	12850	12850	0
71	20241112	184100	257522610	12850	12850	12850	12850	0
72	20241112	184000	257522610	12850	12850	12850	12850	0
73	20241112	183900	257522610	12850	12850	12850	12850	0
74	20241112	183800	257522610	12850	12850	12850	12850	0
75	20241112	183700	257522610	12850	12850	12850	12850	0
76	20241112	183600	257522610	12850	12850	12850	12850	0
77	20241112	183500	257522610	12850	12850	12850	12850	0
78	20241112	183400	257522610	12850	12850	12850	12850	0
79	20241112	183300	257522610	12850	12850	12850	12850	0
80	20241112	183200	257522610	12850	12850	12850	12850	0
81	20241112	183100	257522610	12850	12850	12850	12850	0
82	20241112	183000	257522610	12850	12850	12850	12850	0
83	20241112	182900	257522610	12850	12850	12850	12850	0
84	20241112	182800	257522610	12850	12850	12850	12850	0
85	20241112	182700	257522610	12850	12850	12850	12850	0
86	20241112	182600	257522610	12850	12850	12850	12850	0
87	20241112	182500	257522610	12850	12850	12850	12850	0
88	20241112	182400	257522610	12850	12850	12850	12850	0
89	20241112	182300	257522610	12850	12850	12850	12850	0
90	20241112	182200	257522610	12850	12850	12850	12850	0
91	20241112	182100	257522610	12850	12850	12850	12850	0
92	20241112	182000	257522610	12850	12850	12850	12850	196
93	20241112	181900	257522610	12850	12850	12850	12850	0
94	20241112	181800	257522610	12850	12850	12850	12850	0
95	20241112	181700	257522610	12850	12850	12850	12850	0
96	20241112	181600	257522610	12850	12850	12850	12850	0
97	20241112	181500	257522610	12850	12850	12850	12850	0
98	20241112	181400	257522610	12850	12850	12850	12850	0
99	20241112	181300	257522610	12850	12850	12850	12850	0
100	20241112	181200	257522610	12850	12850	12850	12850	0
101	20241112	181100	257522610	12850	12850	12850	12850	0
102	20241112	181000	257522610	12850	12850	12850	12850	0
103	20241112	180900	257522610	12850	12850	12850	12850	0
104	20241112	180800	257522610	12850	12850	12850	12850	0
105	20241112	180700	257522610	12850	12850	12850	12850	0
106	20241112	180600	257522610	12850	12850	12850	12850	0
107	20241112	180500	257522610	12850	12850	12850	12850	0
108	20241112	180400	257522610	12850	12850	12850	12850	0
109	20241112	180300	257522610	12850	12850	12850	12850	0
110	20241112	180200	257522610	12850	12850	12850	12850	0
111	20241112	180100	257522610	12850	12850	12850	12850	0
112	20241112	180000	257522610	12850	12850	12850	12850	0
113	20241112	175900	257522610	12850	12850	12850	12850	0
114	20241112	175800	257522610	12850	12850	12850	12850	0
115	20241112	175700	257522610	12850	12850	12850	12850	0
116	20241112	175600	257522610	12850	12850	12850	12850	0
117	20241112	175500	257522610	12850	12850	12850	12850	0
118	20241112	175400	257522610	12850	12850	12850	12850	0
119	20241112	175300	257522610	12850	12850	12850	12850	0
120	20241112	175200	257522610	12850	12850	12850	12850	0
121	20241112	175100	257522610	12850	12850	12850	12850	0
122	20241112	175000	257522610	12850	12850	12850	12850	196
123	20241112	174900	257522610	12850	12850	12850	12850	0
124	20241112	174800	257522610	12850	12850	12850	12850	0
125	20241112	174700	257522610	12850	12850	12850	12850	0
126	20241112	174600	257522610	12850	12850	12850	12850	0
127	20241112	174500	257522610	12850	12850	12850	12850	0
128	20241112	174400	257522610	12850	12850	12850	12850	0
129	20241112	174300	257522610	12850	12850	12850	12850	0
130	20241112	174200	257522610	12850	12850	12850	12850	0
131	20241112	174100	257522610	12850	12850	12850	12850	0
132	20241112	174000	257522610	12850	12850	12850	12850	0
133	20241112	173900	257522610	12850	12850	12850	12850	0
134	20241112	173800	257522610	12850	12850	12850	12850	0
135	20241112	173700	257522610	12850	12850	12850	12850	0
136	20241112	173600	257522610	12850	12850	12850	12850	0
137	20241112	173500	257522610	12850	12850	12850	12850	0
138	20241112	173400	257522610	12850	12850	12850	12850	0
139	20241112	173300	257522610	12850	12850	12850	12850	0
140	20241112	173200	257522610	12850	12850	12850	12850	0
141	20241112	173100	257522610	12850	12850	12850	12850	0
142	20241112	173000	257522610	12850	12850	12850	12850	0
143	20241112	172900	257522610	12850	12850	12850	12850	0
144	20241112	172800	257522610	12850	12850	12850	12850	0
145	20241112	172700	257522610	12850	12850	12850	12850	0
146	20241112	172600	257522610	12850	12850	12850	12850	0
147	20241112	172500	257522610	12850	12850	12850	12850	0
148	20241112	172400	257522610	12850	12850	12850	12850	0
149	20241112	172300	257522610	12850	12850	12850	12850	0
150	20241112	172200	257522610	12850	12850	12850	12850	0
151	20241112	172100	257522610	12850	12850	12850	12850	0
152	20241112	172000	257522610	12850	12850	12850	12850	196
153	20241112	171900	257522610	12850	12850	12850	12850	0
154	20241112	171800	257522610	12850	12850	12850	12850	0
155	20241112	171700	257522610	12850	12850	12850	12850	0
156	20241112	171600	257522610	12850	12850	12850	12850	0
157	20241112	171500	257522610	12850	12850	12850	12850	0
158	20241112	171400	257522610	12850	12850	12850	12850	0
159	20241112	171300	257522610	12850	12850	12850	12850	0
160	20241112	171200	257522610	12850	12850	12850	12850	0
161	20241112	171100	257522610	12850	12850	12850	12850	0
162	20241112	171000	257522610	12850	12850	12850	12850	0
163	20241112	170900	257522610	12850	12850	12850	12850	0
164	20241112	170800	257522610	12850	12850	12850	12850	0
165	20241112	170700	257522610	12850	12850	12850	12850	0
166	20241112	170600	257522610	12850	12850	12850	12850	0
167	20241112	170500	257522610	12850	12850	12850	12850	0
168	20241112	170400	257522610	12850	12850	12850	12850	0
169	20241112	170300	257522610	12850	12850	12850	12850	0
170	20241112	170200	257522610	12850	12850	12850	12850	0
171	20241112	170100	257522610	12850	12850	12850	12850	0
172	20241112	170000	257522610	12850	12850	12850	12850	0
173	20241112	165900	257522610	12850	12850	12850	12850	0
174	20241112	165800	257522610	12850	12850	12850	12850	0
175	20241112	165700	257522610	12850	12850	12850	12850	0
176	20241112	165600	257522610	12850	12850	12850	12850	0
177	20241112	165500	257522610	12850	12850	12850	12850	0
178	20241112	165400	257522610	12850	12850	12850	12850	0
179	20241112	165300	257522610	12850	12850	12850	12850	0
180	20241112	165200	257522610	12850	12850	12850	12850	0
181	20241112	165100	257522610	12850	12850	12850	12850	0
182	20241112	165000	257522610	12850	12850	12850	12850	196
183	20241112	164900	257522610	12850	12850	12850	12850	0
184	20241112	164800	257522610	12850	12850	12850	12850	0
185	20241112	164700	257522610	12850	12850	12850	12850	0
186	20241112	164600	257522610	12850	12850	12850	12850	0
187	20241112	164500	257522610	12850	12850	12850	12850	0
188	20241112	164400	257522610	12850	12850	12850	12850	0
189	20241112	164300	257522610	12850	12850	12850	12850	0
190	20241112	164200	257522610	12850	12850	12850	12850	0
191	20241112	164100	257522610	12850	12850	12850	12850	0
192	20241112	164000	257522610	12850	12850	12850	12850	0
193	20241112	163900	257522610	12850	12850	12850	12850	0
194	20241112	163800	257522610	12850	12850	12850	12850	0
195	20241112	163700	257522610	12850	12850	12850	12850	0
196	20241112	163600	257522610	12850	12850	12850	12850	0
197	20241112	163500	257522610	12850	12850	12850	12850	0
198	20241112	163400	257522610	12850	12850	12850	12850	0
199	20241112	163300	257522610	12850	12850	12850	12850	0
200	20241112	163200	257522610	12850	12850	12850	12850	0
201	20241112	163100	257522610	12850	12850	12850	12850	0
202	20241112	163000	257522610	12850	12850	12850	12850	0
203	20241112	162900	257522610	12850	12850	12850	12850	0
204	20241112	162800	257522610	12850	12850	12850	12850	0
205	20241112	162700	257522610	12850	12850	12850	12850	0
206	20241112	162600	257522610	12850	12850	12850	12850	0
207	20241112	162500	257522610	12850	12850	12850	12850	0
208	20241112	162400	257522610	12850	12850	12850	12850	0
209	20241112	162300	257522610	12850	12850	12850	12850	0
210	20241112	162200	257522610	12850	12850	12850	12850	0
211	20241112	162100	257522610	12850	12850	12850	12850	0
212	20241112	162000	257522610	12850	12850	12850	12850	196
213	20241112	161900	257522610	12850	12850	12850	12850	0
214	20241112	161800	257522610	12850	12850	12850	12850	0
215	20241112	161700	257522610	12850	12850	12850	12850	0
216	20241112	161600	257522610	12850	12850	12850	12850	0
217	20241112	161500	257522610	12850	12850	12850	12850	0
218	20241112	161400	257522610	12850	12850	12850	12850	0
219	20241112	161300	257522610	12850	12850	12850	12850	0
220	20241112	161200	257522610	12850	12850	12850	12850	0
221	20241112	161100	257522610	12850	12850	12850	12850	0
222	20241112	161000	257522610	12850	12850	12850	12850	0
223	20241112	160900	257522610	12850	12850	12850	12850	0
224	20241112	160800	257522610	12850	12850	12850	12850	0
225	20241112	160700	257522610	12850	12850	12850	12850	0
226	20241112	160600	257522610	12850	12850	12850	12850	0
227	20241112	160500	257522610	12850	12850	12850	12850	0
228	20241112	160400	257522610	12850	12850	12850	12850	0
229	20241112	160300	257522610	12850	12850	12850	12850	0
230	20241112	160200	257522610	12850	12850	12850	12850	0
231	20241112	160100	257522610	12850	12850	12850	12850	0
232	20241112	160000	257522610	12850	12850	12850	12850	0
233	20241112	155900	257522610	12850	12850	12850	12850	0
234	20241112	155800	257522610	12850	12850	12850	12850	0
235	20241112	155700	257522610	12850	12850	12850	12850	0
236	20241112	155600	257522610	12850	12850	12850	12850	0
237	20241112	155500	257522610	12850	12850	12850	12850	0
238	20241112	155400	257522610	12850	12850	12850	12850	0
239	20241112	155300	257522610	12850	12850	12850	12850	0
240	20241112	155200	257522610	12850	12850	12850	12850	0
241	20241112	155100	257522610	12850	12850	12850	12850	0
242	20241112	155000	257522610	12850	12850	12850	12850	196
243	20241112	154900	257522610	12850	12850	12850	12850	0
244	20241112	154800	257522610	12850	12850	12850	12850	0
245	20241112	154700	257522610	12850	12850	12850	12850	0
246	20241112	154600	257522610	12850	12850	12850	12850	0
247	20241112	154500	257522610	12850	12850	12850	12850	0
248	20241112	154400	257522610	12850	12850	12850	12850	0
249	20241112	154300	257522610	12850	12850	12850	12850	0
250	20241112	154200	257522610	12850	12850	12850	12850	0
251	20241112	154100	257522610	12850	12850	12850	12850	0
252	20241112	154000	257522610	12850	12850	12850	12850	0
253	20241112	153900	257522610	12850	12850	12850	12850	0
254	20241112	153800	257522610	12850	12850	12850	12850	0
255	20241112	153700	257522610	12850	12850	12850	12850	0
256	20241112	153600	257522610	12850	12850	12850	12850	0
257	20241112	153500	257522610	12850	12850	12850	12850	0
258	20241112	153400	257522610	12850	12850	12850	12850	0
259	20241112	153300	257522610	12850	12850	12850	12850	0
260	20241112	153200	257522610	12850	12850	12850	12850	0
261	20241112	153100	257522610	12850	12850	12850	12850	0
262	20241112	153000	257522610	12850	12850	12850	12850	196
263	20241112	152900	255004010	12880	12880	12880	12880	0
264	20241112	152800	255004010	12880	12880	12880	12880	0
265	20241112	152700	255004010	12880	12880	12880	12880	0
266	20241112	152600	255004010	12880	12880	12880	12880	0
267	20241112	152500	255004010	12880	12880	12880	12880	0
268	20241112	152400	255004010	12880	12880	12880	12880	0
269	20241112	152300	255004010	12880	12880	12880	12880	0
270	20241112	152200	255004010	12880	12880	12880	12880	0
271	20241112	152100	255004010	12880	12880	12880	12880	0
272	20241112	152000	255004010	12880	12880	12880	12880	0
273	20241112	151900	255004010	12880	12880	12880	12880	7
274	20241112	151800	254913850	12890	12880	12890	12880	5
275	20241112	151700	254849440	12860	12870	12870	12860	19
276	20241112	151600	254604950	12870	12870	12870	12870	0
277	20241112	151500	254604950	12870	12870	12870	12870	0
278	20241112	151400	254604950	12870	12870	12870	12870	50
279	20241112	151300	253961450	12850	12850	12850	12850	0
280	20241112	151200	253961450	12850	12850	12850	12850	0
281	20241112	151100	253961450	12850	12850	12850	12850	0
282	20241112	151000	253961450	12850	12850	12850	12850	0
283	20241112	150900	253961450	12850	12850	12850	12850	0
284	20241112	150800	253961450	12850	12840	12850	12840	276
285	20241112	150700	250416950	12840	12840	12840	12840	11
286	20241112	150600	250275710	12830	12830	12830	12830	1
287	20241112	150500	250262880	12830	12830	12830	12830	0
288	20241112	150400	250262880	12830	12830	12830	12830	0
289	20241112	150300	250262880	12830	12830	12830	12830	121
290	20241112	150200	248710450	12840	12840	12840	12840	0
291	20241112	150100	248710450	12840	12840	12840	12840	0
292	20241112	150000	248710450	12840	12840	12840	12840	0
293	20241112	145900	248710450	12840	12840	12840	12840	0
294	20241112	145800	248710450	12840	12830	12840	12830	10
295	20241112	145700	248582100	12840	12840	12840	12840	0
296	20241112	145600	248582100	12840	12840	12840	12840	4
297	20241112	145500	248530740	12810	12840	12840	12810	752
298	20241112	145400	238895550	12840	12840	12840	12840	0
299	20241112	145300	238895550	12840	12830	12840	12830	38
300	20241112	145200	238407920	12820	12820	12820	12820	10
301	20241112	145100	238279720	12810	12830	12830	12810	28
302	20241112	145000	237920620	12830	12840	12840	12830	16
303	20241112	144900	237715190	12830	12830	12830	12830	0
304	20241112	144800	237715190	12830	12830	12830	12830	0
305	20241112	144700	237715190	12830	12830	12830	12830	1
306	20241112	144600	237702360	12850	12850	12850	12850	0
307	20241112	144500	237702360	12850	12850	12850	12850	0
308	20241112	144400	237702360	12850	12850	12850	12850	0
309	20241112	144300	237702360	12850	12850	12850	12850	0
310	20241112	144200	237702360	12850	12850	12850	12850	0
311	20241112	144100	237702360	12850	12850	12850	12850	1
312	20241112	144000	237689510	12850	12850	12850	12850	0
313	20241112	143900	237689510	12850	12850	12850	12850	0
314	20241112	143800	237689510	12850	12850	12850	12850	0
315	20241112	143700	237689510	12850	12840	12850	12810	101
316	20241112	143600	236395200	12850	12850	12850	12850	0
317	20241112	143500	236395200	12850	12850	12850	12850	1
318	20241112	143400	236382350	12830	12830	12830	12830	0
319	20241112	143300	236382350	12830	12830	12830	12830	0
320	20241112	143200	236382350	12830	12830	12830	12830	0
321	20241112	143100	236382350	12830	12830	12830	12830	0
322	20241112	143000	236382350	12830	12840	12840	12830	63
323	20241112	142900	235573740	12900	12870	12900	12850	178
324	20241112	142800	233285330	12890	12890	12890	12890	0
325	20241112	142700	233285330	12890	12890	12890	12890	0
326	20241112	142600	233285330	12890	12890	12890	12890	0
327	20241112	142500	233285330	12890	12890	12890	12890	0
328	20241112	142400	233285330	12890	12890	12890	12890	0
329	20241112	142300	233285330	12890	12890	12890	12890	0
330	20241112	142200	233285330	12890	12890	12890	12890	0
331	20241112	142100	233285330	12890	12890	12890	12890	0
332	20241112	142000	233285330	12890	12890	12890	12890	0
333	20241112	141900	233285330	12890	12890	12890	12890	0
334	20241112	141800	233285330	12890	12890	12890	12890	2
335	20241112	141700	233259550	12890	12890	12890	12890	0
336	20241112	141600	233259550	12890	12890	12890	12890	0
337	20241112	141500	233259550	12890	12890	12890	12890	0
338	20241112	141400	233259550	12890	12890	12890	12890	0
339	20241112	141300	233259550	12890	12890	12890	12890	0
340	20241112	141200	233259550	12890	12890	12890	12890	0
341	20241112	141100	233259550	12890	12890	12890	12890	0
342	20241112	141000	233259550	12890	12890	12890	12890	169
343	20241112	140900	231081140	12880	12860	12880	12860	2
344	20241112	140800	231055400	12860	12850	12860	12850	2
345	20241112	140700	231029690	12850	12800	12850	12800	575
346	20241112	140600	223668690	12800	12800	12800	12800	70
347	20241112	140500	222772690	12800	12800	12800	12800	0
348	20241112	140400	222772690	12800	12800	12800	12800	0
349	20241112	140300	222772690	12800	12870	12870	12800	392
350	20241112	140200	217755020	12800	12810	12810	12800	1159
351	20241112	140100	202911070	12880	12880	12880	12880	1
352	20241112	140000	202898190	12820	12820	12820	12820	0
353	20241112	135900	202898190	12820	12870	12890	12810	1019
354	20241112	135800	189822510	12900	12900	12900	12900	0
355	20241112	135700	189822510	12900	12900	12900	12900	0
356	20241112	135600	189822510	12900	12900	12900	12900	1
357	20241112	135500	189809610	12870	12880	12880	12870	7
358	20241112	135400	189719480	12890	12890	12890	12890	0
359	20241112	135300	189719480	12890	12890	12890	12890	0
360	20241112	135200	189719480	12890	12890	12890	12890	273
361	20241112	135100	186200510	12890	12890	12890	12890	0
362	20241112	135000	186200510	12890	12890	12890	12890	40
363	20241112	134900	185684910	12890	12890	12890	12890	0
364	20241112	134800	185684910	12890	12890	12890	12890	0
365	20241112	134700	185684910	12890	12890	12890	12890	0
366	20241112	134600	185684910	12890	12890	12890	12890	1
367	20241112	134500	185672020	12890	12890	12890	12890	0
368	20241112	134400	185672020	12890	12890	12890	12890	0
369	20241112	134300	185672020	12890	12890	12890	12890	0
370	20241112	134200	185672020	12890	12890	12890	12890	0
371	20241112	134100	185672020	12890	12890	12890	12890	0
372	20241112	134000	185672020	12890	12890	12890	12890	0
373	20241112	133900	185672020	12890	12890	12890	12890	0
374	20241112	133800	185672020	12890	12890	12890	12890	5
375	20241112	133700	185607570	12900	12900	12900	12900	0
376	20241112	133600	185607570	12900	12900	12900	12900	1
377	20241112	133500	185594670	12890	12890	12890	12890	19
378	20241112	133400	185349760	12890	12890	12890	12890	0
379	20241112	133300	185349760	12890	12890	12890	12890	0
380	20241112	133200	185349760	12890	12890	12890	12890	0
381	20241112	133100	185349760	12890	12890	12890	12890	0
382	20241112	133000	185349760	12890	12890	12890	12890	0
383	20241112	132900	185349760	12890	12890	12890	12890	65
384	20241112	132800	184511910	12890	12890	12890	12890	0
385	20241112	132700	184511910	12890	12890	12890	12890	46
386	20241112	132600	183918970	12920	12920	12920	12920	1
387	20241112	132500	183906050	12890	12900	12900	12890	70
388	20241112	132400	183003690	12910	12910	12910	12910	0
389	20241112	132300	183003690	12910	12910	12910	12910	0
390	20241112	132200	183003690	12910	12910	12910	12910	0
391	20241112	132100	183003690	12910	12910	12910	12910	4
392	20241112	132000	182952050	12910	12910	12910	12910	1
393	20241112	131900	182939140	12900	12900	12900	12900	0
394	20241112	131800	182939140	12900	12900	12900	12900	0
395	20241112	131700	182939140	12900	12900	12900	12900	3
396	20241112	131600	182900440	12910	12910	12910	12910	2
397	20241112	131500	182874620	12920	12920	12920	12920	0
398	20241112	131400	182874620	12920	12920	12920	12920	0
399	20241112	131300	182874620	12920	12920	12920	12920	2
400	20241112	131200	182848780	12920	12920	12920	12920	0
401	20241112	131100	182848780	12920	12920	12920	12920	2
402	20241112	131000	182822940	12910	12910	12910	12910	0
403	20241112	130900	182822940	12910	12910	12910	12910	0
404	20241112	130800	182822940	12910	12910	12910	12910	0
405	20241112	130700	182822940	12910	12910	12910	12910	1
406	20241112	130600	182810030	12880	12880	12880	12880	10
407	20241112	130500	182681230	12890	12890	12890	12890	0
408	20241112	130400	182681230	12890	12890	12890	12890	0
409	20241112	130300	182681230	12890	12890	12890	12890	0
410	20241112	130200	182681230	12890	12920	12920	12890	100
411	20241112	130100	181391350	12930	12930	12930	12930	0
412	20241112	130000	181391350	12930	12930	12930	12930	0
413	20241112	125900	181391350	12930	12930	12930	12930	0
414	20241112	125800	181391350	12930	12930	12930	12930	0
415	20241112	125700	181391350	12930	12930	12930	12930	0
416	20241112	125600	181391350	12930	12930	12930	12930	0
417	20241112	125500	181391350	12930	12930	12930	12930	0
418	20241112	125400	181391350	12930	12940	12940	12930	2
419	20241112	125300	181365480	12950	12950	12950	12950	0
420	20241112	125200	181365480	12950	12960	12960	12950	2
421	20241112	125100	181339570	12990	12990	12990	12990	0
422	20241112	125000	181339570	12990	12990	12990	12990	7
423	20241112	124900	181248640	12930	12930	12930	12930	97
424	20241112	124800	179994430	13000	13000	13000	13000	0
425	20241112	124700	179994430	13000	13000	13000	13000	0
426	20241112	124600	179994430	13000	13000	13000	13000	1
427	20241112	124500	179981430	12940	12940	12940	12940	0
428	20241112	124400	179981430	12940	12940	12940	12940	80
429	20241112	124300	178946230	13000	13000	13000	13000	0
430	20241112	124200	178946230	13000	12950	13000	12950	490
431	20241112	124100	172579720	12950	12950	12950	12950	4
432	20241112	124000	172527920	12940	12940	12940	12940	10
433	20241112	123900	172398520	12940	12940	12940	12940	0
434	20241112	123800	172398520	12940	12940	12940	12940	0
435	20241112	123700	172398520	12940	12920	12940	12920	4
436	20241112	123600	172346800	12920	12920	12920	12920	0
437	20241112	123500	172346800	12920	12930	12930	12920	11
438	20241112	123400	172204580	12920	12920	12920	12920	0
439	20241112	123300	172204580	12920	12920	12920	12920	0
440	20241112	123200	172204580	12920	12920	12920	12920	0
441	20241112	123100	172204580	12920	12920	12920	12920	0
442	20241112	123000	172204580	12920	12920	12920	12920	0
443	20241112	122900	172204580	12920	12920	12920	12920	0
444	20241112	122800	172204580	12920	12920	12920	12920	0
445	20241112	122700	172204580	12920	12920	12920	12920	0
446	20241112	122600	172204580	12920	12920	12920	12920	0
447	20241112	122500	172204580	12920	12920	12920	12920	0
448	20241112	122400	172204580	12920	12920	12920	12920	0
449	20241112	122300	172204580	12920	12920	12920	12920	0
450	20241112	122200	172204580	12920	12920	12920	12920	0
451	20241112	122100	172204580	12920	12920	12920	12920	0
452	20241112	122000	172204580	12920	12920	12920	12920	120
453	20241112	121900	170654180	12920	12920	12920	12920	0
454	20241112	121800	170654180	12920	12920	12920	12920	99
455	20241112	121700	169375100	12920	12920	12920	12920	0
456	20241112	121600	169375100	12920	12920	12920	12920	0
457	20241112	121500	169375100	12920	12920	12920	12920	3
458	20241112	121400	169336340	12920	12920	12920	12920	0
459	20241112	121300	169336340	12920	12920	12920	12920	1
460	20241112	121200	169323420	12910	12910	12910	12910	0
461	20241112	121100	169323420	12910	12910	12910	12910	2
462	20241112	121000	169297600	12910	12910	12910	12910	0
463	20241112	120900	169297600	12910	12910	12910	12910	0
464	20241112	120800	169297600	12910	12910	12910	12910	1
465	20241112	120700	169284690	12890	12890	12890	12890	0
466	20241112	120600	169284690	12890	12890	12890	12890	1
467	20241112	120500	169271800	12890	12890	12890	12890	16
468	20241112	120400	169065560	12900	12900	12900	12900	0
469	20241112	120300	169065560	12900	12900	12900	12900	0
470	20241112	120200	169065560	12900	12900	12900	12900	0
471	20241112	120100	169065560	12900	12900	12900	12900	0
472	20241112	120000	169065560	12900	12900	12900	12900	2
473	20241112	115900	169039760	12900	12900	12900	12900	0
474	20241112	115800	169039760	12900	12900	12900	12900	0
475	20241112	115700	169039760	12900	12900	12900	12900	0
476	20241112	115600	169039760	12900	12900	12900	12900	0
477	20241112	115500	169039760	12900	12900	12900	12900	7
478	20241112	115400	168949460	12890	12890	12890	12890	0
479	20241112	115300	168949460	12890	12890	12890	12890	0
480	20241112	115200	168949460	12890	12890	12890	12890	0
481	20241112	115100	168949460	12890	12890	12890	12890	0
482	20241112	115000	168949460	12890	12890	12890	12890	11
483	20241112	114900	168807670	12900	12900	12900	12900	0
484	20241112	114800	168807670	12900	12900	12900	12900	155
485	20241112	114700	166808170	12890	12890	12890	12890	145
486	20241112	114600	164939120	12900	12900	12900	12900	3
487	20241112	114500	164900420	12890	12890	12890	12890	218
488	20241112	114400	162090400	12880	12880	12880	12880	0
489	20241112	114300	162090400	12880	12880	12880	12880	0
490	20241112	114200	162090400	12880	12880	12880	12880	0
491	20241112	114100	162090400	12880	12880	12880	12880	0
492	20241112	114000	162090400	12880	12880	12880	12880	0
493	20241112	113900	162090400	12880	12880	12880	12880	9
494	20241112	113800	161974480	12870	12870	12870	12870	0
495	20241112	113700	161974480	12870	12870	12870	12870	0
496	20241112	113600	161974480	12870	12870	12870	12870	1
497	20241112	113500	161961610	12880	12880	12880	12880	0
498	20241112	113400	161961610	12880	12880	12880	12880	4
499	20241112	113300	161910090	12870	12870	12870	12870	11
500	20241112	113200	161768520	12880	12880	12880	12880	5
501	20241112	113100	161704120	12890	12890	12890	12890	0
502	20241112	113000	161704120	12890	12890	12890	12890	0
503	20241112	112900	161704120	12890	12890	12890	12890	1
504	20241112	112800	161691230	12870	12870	12870	12870	0
505	20241112	112700	161691230	12870	12870	12870	12870	5
506	20241112	112600	161626880	12890	12890	12890	12890	0
507	20241112	112500	161626880	12890	12890	12890	12890	0
508	20241112	112400	161626880	12890	12890	12890	12890	3
509	20241112	112300	161588210	12880	12880	12880	12880	1
510	20241112	112200	161575330	12850	12850	12850	12850	0
511	20241112	112100	161575330	12850	12880	12880	12850	46
512	20241112	112000	160983960	12890	12890	12890	12890	3
513	20241112	111900	160945290	12900	12900	12900	12900	1
514	20241112	111800	160932390	12900	12900	12900	12900	0
515	20241112	111700	160932390	12900	12900	12900	12900	0
516	20241112	111600	160932390	12900	12900	12900	12900	0
517	20241112	111500	160932390	12900	12930	12930	12900	4
518	20241112	111400	160880730	12910	12910	12910	12910	0
519	20241112	111300	160880730	12910	12910	12910	12910	0
520	20241112	111200	160880730	12910	12910	12910	12910	0
521	20241112	111100	160880730	12910	12910	12910	12910	0
522	20241112	111000	160880730	12910	12910	12910	12910	3
523	20241112	110900	160842000	12850	12850	12850	12850	0
524	20241112	110800	160842000	12850	12850	12850	12850	0
525	20241112	110700	160842000	12850	12850	12850	12850	0
526	20241112	110600	160842000	12850	12850	12850	12850	0
527	20241112	110500	160842000	12850	12850	12850	12850	0
528	20241112	110400	160842000	12850	12890	12890	12850	200
529	20241112	110300	158268050	12890	12890	12890	12890	0
530	20241112	110200	158268050	12890	12890	12890	12890	0
531	20241112	110100	158268050	12890	12900	12900	12890	10
532	20241112	110000	158139080	12880	12880	12880	12880	0
533	20241112	105900	158139080	12880	12880	12880	12880	0
534	20241112	105800	158139080	12880	12880	12880	12880	0
535	20241112	105700	158139080	12880	12880	12880	12880	0
536	20241112	105600	158139080	12880	12880	12880	12880	0
537	20241112	105500	158139080	12880	12880	12880	12880	0
538	20241112	105400	158139080	12880	12880	12880	12880	0
539	20241112	105300	158139080	12880	12880	12880	12880	1
540	20241112	105200	158126200	12870	12870	12870	12870	11
541	20241112	105100	157984630	12910	12910	12910	12910	1
542	20241112	105000	157971720	12910	12910	12910	12910	0
543	20241112	104900	157971720	12910	12910	12910	12910	0
544	20241112	104800	157971720	12910	12910	12910	12910	79
545	20241112	104700	156951830	12910	12910	12910	12910	0
546	20241112	104600	156951830	12910	12910	12910	12910	0
547	20241112	104500	156951830	12910	12910	12910	12910	0
548	20241112	104400	156951830	12910	12910	12910	12910	160
549	20241112	104300	154886230	12910	12910	12910	12910	0
550	20241112	104200	154886230	12910	12910	12910	12910	1
551	20241112	104100	154873320	12890	12890	12890	12890	0
552	20241112	104000	154873320	12890	12890	12890	12890	132
553	20241112	103900	153171840	12890	12890	12890	12890	0
554	20241112	103800	153171840	12890	12890	12890	12890	0
555	20241112	103700	153171840	12890	12890	12890	12890	0
556	20241112	103600	153171840	12890	12890	12890	12890	0
557	20241112	103500	153171840	12890	12890	12890	12890	1
558	20241112	103400	153158950	12880	12880	12880	12880	0
559	20241112	103300	153158950	12880	12880	12880	12880	23
560	20241112	103200	152862710	12880	12880	12880	12880	0
561	20241112	103100	152862710	12880	12880	12880	12880	0
562	20241112	103000	152862710	12880	12880	12880	12880	0
563	20241112	102900	152862710	12880	12880	12880	12880	0
564	20241112	102800	152862710	12880	12890	12890	12880	8
565	20241112	102700	152759640	12890	12890	12890	12890	0
566	20241112	102600	152759640	12890	12890	12890	12890	0
567	20241112	102500	152759640	12890	12890	12890	12890	0
568	20241112	102400	152759640	12890	12890	12890	12890	0
569	20241112	102300	152759640	12890	12890	12890	12890	0
570	20241112	102200	152759640	12890	12890	12890	12890	0
571	20241112	102100	152759640	12890	12890	12890	12890	0
572	20241112	102000	152759640	12890	12890	12890	12890	0
573	20241112	101900	152759640	12890	12890	12890	12890	0
574	20241112	101800	152759640	12890	12890	12890	12890	5
575	20241112	101700	152695190	12910	12910	12910	12910	0
576	20241112	101600	152695190	12910	12910	12910	12910	1
577	20241112	101500	152682280	12910	12910	12910	12910	3
578	20241112	101400	152643550	12900	12900	12900	12900	16
579	20241112	101300	152437150	12900	12900	12900	12900	100
580	20241112	101200	151147150	12900	12900	12900	12900	0
581	20241112	101100	151147150	12900	12900	12900	12900	0
582	20241112	101000	151147150	12900	12900	12900	12900	25
583	20241112	100900	150824650	12910	12910	12910	12910	0
584	20241112	100800	150824650	12910	12910	12910	12910	0
585	20241112	100700	150824650	12910	12910	12910	12910	0
586	20241112	100600	150824650	12910	12910	12910	12910	1
587	20241112	100500	150811740	12910	12890	12910	12890	189
588	20241112	100400	148375490	12860	12850	12860	12850	255
589	20241112	100300	145097610	12850	12850	12850	12850	0
590	20241112	100200	145097610	12850	12850	12850	12850	1
591	20241112	100100	145084760	12860	12860	12860	12860	5
592	20241112	100000	145020460	12860	12860	12860	12860	0
593	20241112	095900	145020460	12860	12860	12860	12860	14
594	20241112	095800	144840420	12850	12850	12850	12850	58
595	20241112	095700	144095120	12850	12850	12850	12850	0
596	20241112	095600	144095120	12850	12850	12850	12850	54
597	20241112	095500	143401220	12850	12850	12850	12850	0
598	20241112	095400	143401220	12850	12850	12850	12850	0
599	20241112	095300	143401220	12850	12850	12850	12850	0
600	20241112	095200	143401220	12850	12850	12850	12850	2
601	20241112	095100	143375520	12850	12850	12850	12850	0
602	20241112	095000	143375520	12850	12850	12850	12850	4
603	20241112	094900	143324120	12850	12850	12850	12850	5
604	20241112	094800	143259870	12850	12860	12860	12850	94
605	20241112	094700	142051920	12870	12870	12870	12870	5
606	20241112	094600	141987570	12890	12890	12890	12890	0
607	20241112	094500	141987570	12890	12890	12890	12890	0
608	20241112	094400	141987570	12890	12880	12890	12880	390
609	20241112	094300	136964220	12890	12890	12890	12890	0
610	20241112	094200	136964220	12890	12870	12890	12850	158
611	20241112	094100	134933100	12870	12870	12870	12870	116
612	20241112	094000	133440180	12880	12870	12880	12870	255
613	20241112	093900	130156400	12880	12880	12880	12880	0
614	20241112	093800	130156400	12880	12870	12880	12870	2
615	20241112	093700	130130650	12840	12870	12870	12840	30
616	20241112	093600	129745150	12880	12890	12890	12820	134
617	20241112	093500	128026550	12850	12880	12880	12850	262
618	20241112	093400	124658900	12890	12900	12900	12890	141
619	20241112	093300	122840070	12900	12900	12900	12900	111
620	20241112	093200	121408170	12900	12910	12920	12900	2089
621	20241112	093100	94458140	12900	12910	12910	12900	115
622	20241112	093000	92974590	12930	12930	12930	12930	0
623	20241112	092900	92974590	12930	12910	12930	12900	306
624	20241112	092800	89026960	12930	12920	12930	12920	6
625	20241112	092700	88949430	12930	12930	12930	12930	5
626	20241112	092600	88884780	12940	12940	12940	12940	0
627	20241112	092500	88884780	12940	12940	12940	12940	4
628	20241112	092400	88833020	12900	12900	12900	12900	0
629	20241112	092300	88833020	12900	12930	12930	12900	537
630	20241112	092200	81905420	12950	12950	12950	12950	0
631	20241112	092100	81905420	12950	12950	12950	12900	2291
632	20241112	092000	52330500	12960	12960	12960	12960	0
633	20241112	091900	52330500	12960	12960	12960	12960	12
634	20241112	091800	52174980	12970	12960	12970	12960	49
635	20241112	091700	51539930	12940	12940	12940	12940	3
636	20241112	091600	51501110	12950	12950	12950	12950	0
637	20241112	091500	51501110	12950	12980	12980	12950	18
638	20241112	091400	51267930	12980	12980	12990	12970	16
639	20241112	091300	51060250	12960	12980	12980	12960	722
640	20241112	091200	41702770	13050	13050	13050	13050	1
641	20241112	091100	41689720	13000	13000	13000	13000	1884
642	20241112	091000	17197720	13010	13010	13010	13010	4
643	20241112	090900	17145680	13010	13010	13010	13000	113
644	20241112	090800	15675660	13010	13000	13010	13000	124
645	20241112	090700	14063620	13010	13010	13010	13010	11
646	20241112	090600	13920510	13070	13070	13070	13070	0
647	20241112	090500	13920510	13070	13070	13070	13070	0
648	20241112	090400	13920510	13070	13030	13070	13010	1048
649	20241112	090300	274510	13030	13110	13110	13030	15
650	20241112	090200	78660	13100	13100	13100	13100	0
651	20241112	090100	78660	13100	13120	13120	13100	5
652	20241112	090000	13140	13140	13140	13140	13140	1