KissMeData/361670/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	211600	133218740	5670	5670	5670	5670	661
3	20241112	211500	133218740	5670	5670	5670	5670	0
4	20241112	211400	133218740	5670	5670	5670	5670	0
5	20241112	211300	133218740	5670	5670	5670	5670	0
6	20241112	211200	133218740	5670	5670	5670	5670	0
7	20241112	211100	133218740	5670	5670	5670	5670	0
8	20241112	211000	133218740	5670	5670	5670	5670	0
9	20241112	210900	133218740	5670	5670	5670	5670	0
10	20241112	210800	133218740	5670	5670	5670	5670	0
11	20241112	210700	133218740	5670	5670	5670	5670	0
12	20241112	210600	133218740	5670	5670	5670	5670	0
13	20241112	210500	133218740	5670	5670	5670	5670	0
14	20241112	210400	133218740	5670	5670	5670	5670	0
15	20241112	210300	133218740	5670	5670	5670	5670	0
16	20241112	210200	133218740	5670	5670	5670	5670	0
17	20241112	210100	133218740	5670	5670	5670	5670	0
18	20241112	210000	133218740	5670	5670	5670	5670	0
19	20241112	205900	133218740	5670	5670	5670	5670	0
20	20241112	205800	133218740	5670	5670	5670	5670	0
21	20241112	205700	133218740	5670	5670	5670	5670	0
22	20241112	205600	133218740	5670	5670	5670	5670	0
23	20241112	205500	133218740	5670	5670	5670	5670	0
24	20241112	205400	133218740	5670	5670	5670	5670	0
25	20241112	205300	133218740	5670	5670	5670	5670	0
26	20241112	205200	133218740	5670	5670	5670	5670	0
27	20241112	205100	133218740	5670	5670	5670	5670	0
28	20241112	205000	133218740	5670	5670	5670	5670	0
29	20241112	204900	133218740	5670	5670	5670	5670	0
30	20241112	204800	133218740	5670	5670	5670	5670	0
31	20241112	204700	133218740	5670	5670	5670	5670	0
32	20241112	204600	133218740	5670	5670	5670	5670	661
33	20241112	204500	133218740	5670	5670	5670	5670	0
34	20241112	204400	133218740	5670	5670	5670	5670	0
35	20241112	204300	133218740	5670	5670	5670	5670	0
36	20241112	204200	133218740	5670	5670	5670	5670	0
37	20241112	204100	133218740	5670	5670	5670	5670	0
38	20241112	204000	133218740	5670	5670	5670	5670	0
39	20241112	203900	133218740	5670	5670	5670	5670	0
40	20241112	203800	133218740	5670	5670	5670	5670	0
41	20241112	203700	133218740	5670	5670	5670	5670	0
42	20241112	203600	133218740	5670	5670	5670	5670	0
43	20241112	203500	133218740	5670	5670	5670	5670	0
44	20241112	203400	133218740	5670	5670	5670	5670	0
45	20241112	203300	133218740	5670	5670	5670	5670	0
46	20241112	203200	133218740	5670	5670	5670	5670	0
47	20241112	203100	133218740	5670	5670	5670	5670	0
48	20241112	203000	133218740	5670	5670	5670	5670	0
49	20241112	202900	133218740	5670	5670	5670	5670	0
50	20241112	202800	133218740	5670	5670	5670	5670	0
51	20241112	202700	133218740	5670	5670	5670	5670	0
52	20241112	202600	133218740	5670	5670	5670	5670	0
53	20241112	202500	133218740	5670	5670	5670	5670	0
54	20241112	202400	133218740	5670	5670	5670	5670	0
55	20241112	202300	133218740	5670	5670	5670	5670	0
56	20241112	202200	133218740	5670	5670	5670	5670	0
57	20241112	202100	133218740	5670	5670	5670	5670	0
58	20241112	202000	133218740	5670	5670	5670	5670	0
59	20241112	201900	133218740	5670	5670	5670	5670	0
60	20241112	201800	133218740	5670	5670	5670	5670	0
61	20241112	201700	133218740	5670	5670	5670	5670	0
62	20241112	201600	133218740	5670	5670	5670	5670	661
63	20241112	201500	133218740	5670	5670	5670	5670	0
64	20241112	201400	133218740	5670	5670	5670	5670	0
65	20241112	201300	133218740	5670	5670	5670	5670	0
66	20241112	201200	133218740	5670	5670	5670	5670	0
67	20241112	201100	133218740	5670	5670	5670	5670	0
68	20241112	201000	133218740	5670	5670	5670	5670	0
69	20241112	200900	133218740	5670	5670	5670	5670	0
70	20241112	200800	133218740	5670	5670	5670	5670	0
71	20241112	200700	133218740	5670	5670	5670	5670	0
72	20241112	200600	133218740	5670	5670	5670	5670	0
73	20241112	200500	133218740	5670	5670	5670	5670	0
74	20241112	200400	133218740	5670	5670	5670	5670	0
75	20241112	200300	133218740	5670	5670	5670	5670	0
76	20241112	200200	133218740	5670	5670	5670	5670	0
77	20241112	200100	133218740	5670	5670	5670	5670	0
78	20241112	200000	133218740	5670	5670	5670	5670	0
79	20241112	195900	133218740	5670	5670	5670	5670	0
80	20241112	195800	133218740	5670	5670	5670	5670	0
81	20241112	195700	133218740	5670	5670	5670	5670	0
82	20241112	195600	133218740	5670	5670	5670	5670	0
83	20241112	195500	133218740	5670	5670	5670	5670	0
84	20241112	195400	133218740	5670	5670	5670	5670	0
85	20241112	195300	133218740	5670	5670	5670	5670	0
86	20241112	195200	133218740	5670	5670	5670	5670	0
87	20241112	195100	133218740	5670	5670	5670	5670	0
88	20241112	195000	133218740	5670	5670	5670	5670	0
89	20241112	194900	133218740	5670	5670	5670	5670	0
90	20241112	194800	133218740	5670	5670	5670	5670	0
91	20241112	194700	133218740	5670	5670	5670	5670	0
92	20241112	194600	133218740	5670	5670	5670	5670	661
93	20241112	194500	133218740	5670	5670	5670	5670	0
94	20241112	194400	133218740	5670	5670	5670	5670	0
95	20241112	194300	133218740	5670	5670	5670	5670	0
96	20241112	194200	133218740	5670	5670	5670	5670	0
97	20241112	194100	133218740	5670	5670	5670	5670	0
98	20241112	194000	133218740	5670	5670	5670	5670	0
99	20241112	193900	133218740	5670	5670	5670	5670	0
100	20241112	193800	133218740	5670	5670	5670	5670	0
101	20241112	193700	133218740	5670	5670	5670	5670	0
102	20241112	193600	133218740	5670	5670	5670	5670	0
103	20241112	193500	133218740	5670	5670	5670	5670	0
104	20241112	193400	133218740	5670	5670	5670	5670	0
105	20241112	193300	133218740	5670	5670	5670	5670	0
106	20241112	193200	133218740	5670	5670	5670	5670	0
107	20241112	193100	133218740	5670	5670	5670	5670	0
108	20241112	193000	133218740	5670	5670	5670	5670	0
109	20241112	192900	133218740	5670	5670	5670	5670	0
110	20241112	192800	133218740	5670	5670	5670	5670	0
111	20241112	192700	133218740	5670	5670	5670	5670	0
112	20241112	192600	133218740	5670	5670	5670	5670	0
113	20241112	192500	133218740	5670	5670	5670	5670	0
114	20241112	192400	133218740	5670	5670	5670	5670	0
115	20241112	192300	133218740	5670	5670	5670	5670	0
116	20241112	192200	133218740	5670	5670	5670	5670	0
117	20241112	192100	133218740	5670	5670	5670	5670	0
118	20241112	192000	133218740	5670	5670	5670	5670	0
119	20241112	191900	133218740	5670	5670	5670	5670	0
120	20241112	191800	133218740	5670	5670	5670	5670	0
121	20241112	191700	133218740	5670	5670	5670	5670	0
122	20241112	191600	133218740	5670	5670	5670	5670	661
123	20241112	191500	133218740	5670	5670	5670	5670	0
124	20241112	191400	133218740	5670	5670	5670	5670	0
125	20241112	191300	133218740	5670	5670	5670	5670	0
126	20241112	191200	133218740	5670	5670	5670	5670	0
127	20241112	191100	133218740	5670	5670	5670	5670	0
128	20241112	191000	133218740	5670	5670	5670	5670	0
129	20241112	190900	133218740	5670	5670	5670	5670	0
130	20241112	190800	133218740	5670	5670	5670	5670	0
131	20241112	190700	133218740	5670	5670	5670	5670	0
132	20241112	190600	133218740	5670	5670	5670	5670	0
133	20241112	190500	133218740	5670	5670	5670	5670	0
134	20241112	190400	133218740	5670	5670	5670	5670	0
135	20241112	190300	133218740	5670	5670	5670	5670	0
136	20241112	190200	133218740	5670	5670	5670	5670	0
137	20241112	190100	133218740	5670	5670	5670	5670	0
138	20241112	190000	133218740	5670	5670	5670	5670	0
139	20241112	185900	133218740	5670	5670	5670	5670	0
140	20241112	185800	133218740	5670	5670	5670	5670	0
141	20241112	185700	133218740	5670	5670	5670	5670	0
142	20241112	185600	133218740	5670	5670	5670	5670	0
143	20241112	185500	133218740	5670	5670	5670	5670	0
144	20241112	185400	133218740	5670	5670	5670	5670	0
145	20241112	185300	133218740	5670	5670	5670	5670	0
146	20241112	185200	133218740	5670	5670	5670	5670	0
147	20241112	185100	133218740	5670	5670	5670	5670	0
148	20241112	185000	133218740	5670	5670	5670	5670	0
149	20241112	184900	133218740	5670	5670	5670	5670	0
150	20241112	184800	133218740	5670	5670	5670	5670	0
151	20241112	184700	133218740	5670	5670	5670	5670	0
152	20241112	184600	133218740	5670	5670	5670	5670	661
153	20241112	184500	133218740	5670	5670	5670	5670	0
154	20241112	184400	133218740	5670	5670	5670	5670	0
155	20241112	184300	133218740	5670	5670	5670	5670	0
156	20241112	184200	133218740	5670	5670	5670	5670	0
157	20241112	184100	133218740	5670	5670	5670	5670	0
158	20241112	184000	133218740	5670	5670	5670	5670	0
159	20241112	183900	133218740	5670	5670	5670	5670	0
160	20241112	183800	133218740	5670	5670	5670	5670	0
161	20241112	183700	133218740	5670	5670	5670	5670	0
162	20241112	183600	133218740	5670	5670	5670	5670	0
163	20241112	183500	133218740	5670	5670	5670	5670	0
164	20241112	183400	133218740	5670	5670	5670	5670	0
165	20241112	183300	133218740	5670	5670	5670	5670	0
166	20241112	183200	133218740	5670	5670	5670	5670	0
167	20241112	183100	133218740	5670	5670	5670	5670	0
168	20241112	183000	133218740	5670	5670	5670	5670	0
169	20241112	182900	133218740	5670	5670	5670	5670	0
170	20241112	182800	133218740	5670	5670	5670	5670	0
171	20241112	182700	133218740	5670	5670	5670	5670	0
172	20241112	182600	133218740	5670	5670	5670	5670	0
173	20241112	182500	133218740	5670	5670	5670	5670	0
174	20241112	182400	133218740	5670	5670	5670	5670	0
175	20241112	182300	133218740	5670	5670	5670	5670	0
176	20241112	182200	133218740	5670	5670	5670	5670	0
177	20241112	182100	133218740	5670	5670	5670	5670	0
178	20241112	182000	133218740	5670	5670	5670	5670	0
179	20241112	181900	133218740	5670	5670	5670	5670	0
180	20241112	181800	133218740	5670	5670	5670	5670	0
181	20241112	181700	133218740	5670	5670	5670	5670	0
182	20241112	181600	133218740	5670	5670	5670	5670	661
183	20241112	181500	133218740	5670	5670	5670	5670	0
184	20241112	181400	133218740	5670	5670	5670	5670	0
185	20241112	181300	133218740	5670	5670	5670	5670	0
186	20241112	181200	133218740	5670	5670	5670	5670	0
187	20241112	181100	133218740	5670	5670	5670	5670	0
188	20241112	181000	133218740	5670	5670	5670	5670	0
189	20241112	180900	133218740	5670	5670	5670	5670	0
190	20241112	180800	133218740	5670	5670	5670	5670	0
191	20241112	180700	133218740	5670	5670	5670	5670	0
192	20241112	180600	133218740	5670	5670	5670	5670	0
193	20241112	180500	133218740	5670	5670	5670	5670	0
194	20241112	180400	133218740	5670	5670	5670	5670	0
195	20241112	180300	133218740	5670	5670	5670	5670	0
196	20241112	180200	133218740	5670	5670	5670	5670	0
197	20241112	180100	133218740	5670	5670	5670	5670	0
198	20241112	180000	133218740	5670	5670	5670	5670	0
199	20241112	175900	133218740	5670	5670	5670	5670	0
200	20241112	175800	133218740	5670	5670	5670	5670	0
201	20241112	175700	133218740	5670	5670	5670	5670	0
202	20241112	175600	133218740	5670	5670	5670	5670	0
203	20241112	175500	133218740	5670	5670	5670	5670	0
204	20241112	175400	133218740	5670	5670	5670	5670	0
205	20241112	175300	133218740	5670	5670	5670	5670	0
206	20241112	175200	133218740	5670	5670	5670	5670	0
207	20241112	175100	133218740	5670	5670	5670	5670	0
208	20241112	175000	133218740	5670	5670	5670	5670	0
209	20241112	174900	133218740	5670	5670	5670	5670	0
210	20241112	174800	133218740	5670	5670	5670	5670	0
211	20241112	174700	133218740	5670	5670	5670	5670	0
212	20241112	174600	133218740	5670	5670	5670	5670	661
213	20241112	174500	133218740	5670	5670	5670	5670	0
214	20241112	174400	133218740	5670	5670	5670	5670	0
215	20241112	174300	133218740	5670	5670	5670	5670	0
216	20241112	174200	133218740	5670	5670	5670	5670	0
217	20241112	174100	133218740	5670	5670	5670	5670	0
218	20241112	174000	133218740	5670	5670	5670	5670	0
219	20241112	173900	133218740	5670	5670	5670	5670	0
220	20241112	173800	133218740	5670	5670	5670	5670	0
221	20241112	173700	133218740	5670	5670	5670	5670	0
222	20241112	173600	133218740	5670	5670	5670	5670	0
223	20241112	173500	133218740	5670	5670	5670	5670	0
224	20241112	173400	133218740	5670	5670	5670	5670	0
225	20241112	173300	133218740	5670	5670	5670	5670	0
226	20241112	173200	133218740	5670	5670	5670	5670	0
227	20241112	173100	133218740	5670	5670	5670	5670	0
228	20241112	173000	133218740	5670	5670	5670	5670	0
229	20241112	172900	133218740	5670	5670	5670	5670	0
230	20241112	172800	133218740	5670	5670	5670	5670	0
231	20241112	172700	133218740	5670	5670	5670	5670	0
232	20241112	172600	133218740	5670	5670	5670	5670	0
233	20241112	172500	133218740	5670	5670	5670	5670	0
234	20241112	172400	133218740	5670	5670	5670	5670	0
235	20241112	172300	133218740	5670	5670	5670	5670	0
236	20241112	172200	133218740	5670	5670	5670	5670	0
237	20241112	172100	133218740	5670	5670	5670	5670	0
238	20241112	172000	133218740	5670	5670	5670	5670	0
239	20241112	171900	133218740	5670	5670	5670	5670	0
240	20241112	171800	133218740	5670	5670	5670	5670	0
241	20241112	171700	133218740	5670	5670	5670	5670	0
242	20241112	171600	133218740	5670	5670	5670	5670	661
243	20241112	171500	133218740	5670	5670	5670	5670	0
244	20241112	171400	133218740	5670	5670	5670	5670	0
245	20241112	171300	133218740	5670	5670	5670	5670	0
246	20241112	171200	133218740	5670	5670	5670	5670	0
247	20241112	171100	133218740	5670	5670	5670	5670	0
248	20241112	171000	133218740	5670	5670	5670	5670	0
249	20241112	170900	133218740	5670	5670	5670	5670	0
250	20241112	170800	133218740	5670	5670	5670	5670	0
251	20241112	170700	133218740	5670	5670	5670	5670	0
252	20241112	170600	133218740	5670	5670	5670	5670	0
253	20241112	170500	133218740	5670	5670	5670	5670	0
254	20241112	170400	133218740	5670	5670	5670	5670	0
255	20241112	170300	133218740	5670	5670	5670	5670	0
256	20241112	170200	133218740	5670	5670	5670	5670	0
257	20241112	170100	133218740	5670	5670	5670	5670	0
258	20241112	170000	133218740	5670	5670	5670	5670	0
259	20241112	165900	133218740	5670	5670	5670	5670	0
260	20241112	165800	133218740	5670	5670	5670	5670	0
261	20241112	165700	133218740	5670	5670	5670	5670	0
262	20241112	165600	133218740	5670	5670	5670	5670	0
263	20241112	165500	133218740	5670	5670	5670	5670	0
264	20241112	165400	133218740	5670	5670	5670	5670	0
265	20241112	165300	133218740	5670	5670	5670	5670	0
266	20241112	165200	133218740	5670	5670	5670	5670	0
267	20241112	165100	133218740	5670	5670	5670	5670	0
268	20241112	165000	133218740	5670	5670	5670	5670	0
269	20241112	164900	133218740	5670	5670	5670	5670	0
270	20241112	164800	133218740	5670	5670	5670	5670	0
271	20241112	164700	133218740	5670	5670	5670	5670	0
272	20241112	164600	133218740	5670	5670	5670	5670	661
273	20241112	164500	133218740	5670	5670	5670	5670	0
274	20241112	164400	133218740	5670	5670	5670	5670	0
275	20241112	164300	133218740	5670	5670	5670	5670	0
276	20241112	164200	133218740	5670	5670	5670	5670	0
277	20241112	164100	133218740	5670	5670	5670	5670	0
278	20241112	164000	133218740	5670	5670	5670	5670	0
279	20241112	163900	133218740	5670	5670	5670	5670	0
280	20241112	163800	133218740	5670	5670	5670	5670	0
281	20241112	163700	133218740	5670	5670	5670	5670	0
282	20241112	163600	133218740	5670	5670	5670	5670	0
283	20241112	163500	133218740	5670	5670	5670	5670	0
284	20241112	163400	133218740	5670	5670	5670	5670	0
285	20241112	163300	133218740	5670	5670	5670	5670	0
286	20241112	163200	133218740	5670	5670	5670	5670	0
287	20241112	163100	133218740	5670	5670	5670	5670	0
288	20241112	163000	133218740	5670	5670	5670	5670	0
289	20241112	162900	133218740	5670	5670	5670	5670	0
290	20241112	162800	133218740	5670	5670	5670	5670	0
291	20241112	162700	133218740	5670	5670	5670	5670	0
292	20241112	162600	133218740	5670	5670	5670	5670	0
293	20241112	162500	133218740	5670	5670	5670	5670	0
294	20241112	162400	133218740	5670	5670	5670	5670	0
295	20241112	162300	133218740	5670	5670	5670	5670	0
296	20241112	162200	133218740	5670	5670	5670	5670	0
297	20241112	162100	133218740	5670	5670	5670	5670	0
298	20241112	162000	133218740	5670	5670	5670	5670	0
299	20241112	161900	133218740	5670	5670	5670	5670	0
300	20241112	161800	133218740	5670	5670	5670	5670	0
301	20241112	161700	133218740	5670	5670	5670	5670	0
302	20241112	161600	133218740	5670	5670	5670	5670	661
303	20241112	161500	133218740	5670	5670	5670	5670	0
304	20241112	161400	133218740	5670	5670	5670	5670	0
305	20241112	161300	133218740	5670	5670	5670	5670	0
306	20241112	161200	133218740	5670	5670	5670	5670	0
307	20241112	161100	133218740	5670	5670	5670	5670	0
308	20241112	161000	133218740	5670	5670	5670	5670	0
309	20241112	160900	133218740	5670	5670	5670	5670	0
310	20241112	160800	133218740	5670	5670	5670	5670	0
311	20241112	160700	133218740	5670	5670	5670	5670	0
312	20241112	160600	133218740	5670	5670	5670	5670	0
313	20241112	160500	133218740	5670	5670	5670	5670	0
314	20241112	160400	133218740	5670	5670	5670	5670	0
315	20241112	160300	133218740	5670	5670	5670	5670	0
316	20241112	160200	133218740	5670	5670	5670	5670	0
317	20241112	160100	133218740	5670	5670	5670	5670	0
318	20241112	160000	133218740	5670	5670	5670	5670	0
319	20241112	155900	133218740	5670	5670	5670	5670	0
320	20241112	155800	133218740	5670	5670	5670	5670	0
321	20241112	155700	133218740	5670	5670	5670	5670	0
322	20241112	155600	133218740	5670	5670	5670	5670	0
323	20241112	155500	133218740	5670	5670	5670	5670	0
324	20241112	155400	133218740	5670	5670	5670	5670	0
325	20241112	155300	133218740	5670	5670	5670	5670	0
326	20241112	155200	133218740	5670	5670	5670	5670	0
327	20241112	155100	133218740	5670	5670	5670	5670	0
328	20241112	155000	133218740	5670	5670	5670	5670	0
329	20241112	154900	133218740	5670	5670	5670	5670	0
330	20241112	154800	133218740	5670	5670	5670	5670	0
331	20241112	154700	133218740	5670	5670	5670	5670	0
332	20241112	154600	133218740	5670	5670	5670	5670	661
333	20241112	154500	133218740	5670	5670	5670	5670	0
334	20241112	154400	133218740	5670	5670	5670	5670	0
335	20241112	154300	133218740	5670	5670	5670	5670	0
336	20241112	154200	133218740	5670	5670	5670	5670	0
337	20241112	154100	133218740	5670	5670	5670	5670	0
338	20241112	154000	133218740	5670	5670	5670	5670	0
339	20241112	153900	133218740	5670	5670	5670	5670	0
340	20241112	153800	133218740	5670	5670	5670	5670	0
341	20241112	153700	133218740	5670	5670	5670	5670	0
342	20241112	153600	133218740	5670	5670	5670	5670	0
343	20241112	153500	133218740	5670	5670	5670	5670	0
344	20241112	153400	133218740	5670	5670	5670	5670	0
345	20241112	153300	133218740	5670	5670	5670	5670	0
346	20241112	153200	133218740	5670	5670	5670	5670	0
347	20241112	153100	133218740	5670	5670	5670	5670	0
348	20241112	153000	133218740	5670	5670	5670	5670	661
349	20241112	152900	129470870	5730	5730	5730	5730	0
350	20241112	152800	129470870	5730	5730	5730	5730	0
351	20241112	152700	129470870	5730	5730	5730	5730	0
352	20241112	152600	129470870	5730	5730	5730	5730	0
353	20241112	152500	129470870	5730	5730	5730	5730	0
354	20241112	152400	129470870	5730	5730	5730	5730	0
355	20241112	152300	129470870	5730	5730	5730	5730	0
356	20241112	152200	129470870	5730	5730	5730	5730	0
357	20241112	152100	129470870	5730	5730	5730	5730	0
358	20241112	152000	129470870	5730	5730	5730	5730	0
359	20241112	151900	129470870	5730	5690	5730	5690	49
360	20241112	151800	129191820	5730	5730	5730	5730	0
361	20241112	151700	129191820	5730	5730	5730	5730	0
362	20241112	151600	129191820	5730	5730	5730	5730	0
363	20241112	151500	129191820	5730	5690	5730	5670	814
364	20241112	151400	124571660	5690	5670	5690	5670	168
365	20241112	151300	123616890	5670	5670	5670	5670	20
366	20241112	151200	123503490	5670	5670	5670	5670	12
367	20241112	151100	123435450	5670	5670	5670	5670	0
368	20241112	151000	123435450	5670	5670	5670	5670	0
369	20241112	150900	123435450	5670	5670	5670	5670	0
370	20241112	150800	123435450	5670	5670	5670	5670	1
371	20241112	150700	123429780	5680	5680	5680	5680	0
372	20241112	150600	123429780	5680	5680	5680	5650	74
373	20241112	150500	123009850	5650	5650	5650	5650	140
374	20241112	150400	122218850	5650	5700	5700	5640	329
375	20241112	150300	120359810	5650	5650	5650	5650	0
376	20241112	150200	120359810	5650	5650	5650	5650	0
377	20241112	150100	120359810	5650	5650	5650	5650	200
378	20241112	150000	119229810	5650	5650	5650	5650	0
379	20241112	145900	119229810	5650	5650	5650	5650	0
380	20241112	145800	119229810	5650	5650	5700	5650	10
381	20241112	145700	119173260	5650	5650	5650	5650	0
382	20241112	145600	119173260	5650	5650	5650	5650	0
383	20241112	145500	119173260	5650	5650	5650	5650	0
384	20241112	145400	119173260	5650	5650	5650	5650	0
385	20241112	145300	119173260	5650	5650	5650	5650	0
386	20241112	145200	119173260	5650	5650	5650	5650	0
387	20241112	145100	119173260	5650	5650	5650	5650	0
388	20241112	145000	119173260	5650	5650	5650	5650	73
389	20241112	144900	118760810	5640	5640	5640	5640	0
390	20241112	144800	118760810	5640	5640	5640	5640	0
391	20241112	144700	118760810	5640	5680	5680	5640	1000
392	20241112	144600	113112920	5680	5680	5680	5680	0
393	20241112	144500	113112920	5680	5680	5680	5680	0
394	20241112	144400	113112920	5680	5680	5680	5680	0
395	20241112	144300	113112920	5680	5680	5680	5680	0
396	20241112	144200	113112920	5680	5680	5680	5680	0
397	20241112	144100	113112920	5680	5680	5680	5680	0
398	20241112	144000	113112920	5680	5680	5680	5680	1
399	20241112	143900	113107240	5680	5680	5680	5680	1
400	20241112	143800	113101560	5680	5680	5680	5680	0
401	20241112	143700	113101560	5680	5680	5680	5680	3
402	20241112	143600	113084520	5690	5690	5690	5690	8
403	20241112	143500	113039000	5690	5690	5690	5690	0
404	20241112	143400	113039000	5690	5690	5690	5690	0
405	20241112	143300	113039000	5690	5690	5690	5690	0
406	20241112	143200	113039000	5690	5690	5690	5690	1
407	20241112	143100	113033310	5680	5680	5680	5680	0
408	20241112	143000	113033310	5680	5680	5680	5680	16
409	20241112	142900	112942430	5680	5680	5680	5680	12
410	20241112	142800	112874270	5700	5700	5700	5700	0
411	20241112	142700	112874270	5700	5700	5700	5700	6
412	20241112	142600	112840070	5700	5700	5700	5700	1
413	20241112	142500	112834370	5700	5700	5700	5700	0
414	20241112	142400	112834370	5700	5700	5700	5700	63
415	20241112	142300	112475270	5680	5680	5680	5680	0
416	20241112	142200	112475270	5680	5680	5680	5680	54
417	20241112	142100	112168550	5620	5710	5720	5620	1015
418	20241112	142000	106450020	5710	5710	5710	5710	15
419	20241112	141900	106364370	5710	5710	5710	5710	0
420	20241112	141800	106364370	5710	5710	5710	5710	0
421	20241112	141700	106364370	5710	5710	5710	5710	37
422	20241112	141600	106153100	5710	5710	5710	5710	1
423	20241112	141500	106147390	5710	5710	5710	5710	0
424	20241112	141400	106147390	5710	5710	5710	5710	0
425	20241112	141300	106147390	5710	5710	5710	5710	0
426	20241112	141200	106147390	5710	5710	5710	5710	0
427	20241112	141100	106147390	5710	5710	5710	5710	1
428	20241112	141000	106141680	5630	5700	5700	5630	1542
429	20241112	140900	97435510	5700	5720	5720	5700	623
430	20241112	140800	93878430	5730	5730	5730	5730	0
431	20241112	140700	93878430	5730	5730	5730	5730	0
432	20241112	140600	93878430	5730	5730	5730	5730	0
433	20241112	140500	93878430	5730	5730	5730	5730	0
434	20241112	140400	93878430	5730	5730	5730	5730	0
435	20241112	140300	93878430	5730	5730	5730	5730	0
436	20241112	140200	93878430	5730	5730	5730	5730	0
437	20241112	140100	93878430	5730	5730	5730	5730	0
438	20241112	140000	93878430	5730	5740	5740	5730	101
439	20241112	135900	93299500	5730	5730	5730	5730	0
440	20241112	135800	93299500	5730	5730	5730	5730	0
441	20241112	135700	93299500	5730	5740	5740	5730	100
442	20241112	135600	92726160	5750	5750	5750	5750	0
443	20241112	135500	92726160	5750	5750	5750	5750	0
444	20241112	135400	92726160	5750	5750	5750	5750	0
445	20241112	135300	92726160	5750	5750	5750	5750	0
446	20241112	135200	92726160	5750	5750	5750	5750	22
447	20241112	135100	92599660	5750	5750	5750	5750	0
448	20241112	135000	92599660	5750	5750	5760	5750	253
449	20241112	134900	91142410	5760	5760	5760	5760	6
450	20241112	134800	91107850	5760	5760	5760	5760	0
451	20241112	134700	91107850	5760	5760	5760	5760	0
452	20241112	134600	91107850	5760	5760	5760	5760	0
453	20241112	134500	91107850	5760	5760	5760	5760	4
454	20241112	134400	91084810	5750	5750	5750	5750	55
455	20241112	134300	90768560	5750	5720	5750	5720	12
456	20241112	134200	90699620	5710	5730	5730	5710	1804
457	20241112	134100	80377250	5740	5740	5740	5740	52
458	20241112	134000	80078770	5740	5740	5740	5740	0
459	20241112	133900	80078770	5740	5740	5740	5740	0
460	20241112	133800	80078770	5740	5740	5740	5740	0
461	20241112	133700	80078770	5740	5740	5740	5740	0
462	20241112	133600	80078770	5740	5740	5740	5740	0
463	20241112	133500	80078770	5740	5740	5740	5740	0
464	20241112	133400	80078770	5740	5770	5770	5740	2
465	20241112	133300	80067260	5770	5770	5770	5770	0
466	20241112	133200	80067260	5770	5770	5770	5770	0
467	20241112	133100	80067260	5770	5770	5770	5770	0
468	20241112	133000	80067260	5770	5770	5770	5770	0
469	20241112	132900	80067260	5770	5770	5770	5770	0
470	20241112	132800	80067260	5770	5760	5770	5760	60
471	20241112	132700	79721160	5740	5740	5740	5740	65
472	20241112	132600	79348060	5740	5740	5740	5740	111
473	20241112	132500	78710920	5730	5730	5730	5730	0
474	20241112	132400	78710920	5730	5730	5730	5730	0
475	20241112	132300	78710920	5730	5730	5730	5730	0
476	20241112	132200	78710920	5730	5730	5730	5730	0
477	20241112	132100	78710920	5730	5730	5730	5730	1
478	20241112	132000	78705190	5740	5740	5740	5740	0
479	20241112	131900	78705190	5740	5740	5740	5740	0
480	20241112	131800	78705190	5740	5740	5740	5740	0
481	20241112	131700	78705190	5740	5740	5740	5740	0
482	20241112	131600	78705190	5740	5740	5740	5740	0
483	20241112	131500	78705190	5740	5740	5740	5740	0
484	20241112	131400	78705190	5740	5740	5740	5740	0
485	20241112	131300	78705190	5740	5740	5740	5740	0
486	20241112	131200	78705190	5740	5740	5740	5740	0
487	20241112	131100	78705190	5740	5740	5740	5740	0
488	20241112	131000	78705190	5740	5740	5740	5740	4
489	20241112	130900	78682230	5730	5730	5730	5730	6
490	20241112	130800	78647850	5760	5760	5760	5760	0
491	20241112	130700	78647850	5760	5770	5770	5760	3
492	20241112	130600	78630560	5800	5800	5800	5800	0
493	20241112	130500	78630560	5800	5800	5800	5800	0
494	20241112	130400	78630560	5800	5800	5800	5800	0
495	20241112	130300	78630560	5800	5800	5800	5800	0
496	20241112	130200	78630560	5800	5800	5800	5800	0
497	20241112	130100	78630560	5800	5800	5800	5800	1
498	20241112	130000	78624760	5800	5800	5800	5800	0
499	20241112	125900	78624760	5800	5800	5800	5800	20
500	20241112	125800	78508760	5800	5800	5800	5800	0
501	20241112	125700	78508760	5800	5800	5800	5800	0
502	20241112	125600	78508760	5800	5800	5800	5800	0
503	20241112	125500	78508760	5800	5800	5800	5800	0
504	20241112	125400	78508760	5800	5800	5800	5800	0
505	20241112	125300	78508760	5800	5800	5800	5800	0
506	20241112	125200	78508760	5800	5800	5800	5800	0
507	20241112	125100	78508760	5800	5800	5800	5800	0
508	20241112	125000	78508760	5800	5800	5800	5800	0
509	20241112	124900	78508760	5800	5800	5800	5800	0
510	20241112	124800	78508760	5800	5800	5800	5800	0
511	20241112	124700	78508760	5800	5800	5800	5800	0
512	20241112	124600	78508760	5800	5800	5800	5800	0
513	20241112	124500	78508760	5800	5800	5800	5800	0
514	20241112	124400	78508760	5800	5800	5800	5800	0
515	20241112	124300	78508760	5800	5800	5800	5800	477
516	20241112	124200	75742160	5800	5800	5800	5800	0
517	20241112	124100	75742160	5800	5800	5800	5800	0
518	20241112	124000	75742160	5800	5800	5800	5800	0
519	20241112	123900	75742160	5800	5800	5800	5800	0
520	20241112	123800	75742160	5800	5800	5800	5800	0
521	20241112	123700	75742160	5800	5800	5800	5800	0
522	20241112	123600	75742160	5800	5800	5800	5800	0
523	20241112	123500	75742160	5800	5800	5800	5800	0
524	20241112	123400	75742160	5800	5800	5800	5800	0
525	20241112	123300	75742160	5800	5800	5800	5800	0
526	20241112	123200	75742160	5800	5800	5800	5800	0
527	20241112	123100	75742160	5800	5800	5800	5800	0
528	20241112	123000	75742160	5800	5800	5800	5800	0
529	20241112	122900	75742160	5800	5800	5800	5800	0
530	20241112	122800	75742160	5800	5800	5800	5800	0
531	20241112	122700	75742160	5800	5800	5800	5800	0
532	20241112	122600	75742160	5800	5800	5800	5800	30
533	20241112	122500	75568160	5800	5800	5800	5800	0
534	20241112	122400	75568160	5800	5800	5800	5800	0
535	20241112	122300	75568160	5800	5800	5800	5800	0
536	20241112	122200	75568160	5800	5800	5800	5800	0
537	20241112	122100	75568160	5800	5800	5800	5800	0
538	20241112	122000	75568160	5800	5800	5800	5800	0
539	20241112	121900	75568160	5800	5800	5800	5800	0
540	20241112	121800	75568160	5800	5800	5800	5800	0
541	20241112	121700	75568160	5800	5800	5800	5800	0
542	20241112	121600	75568160	5800	5800	5800	5800	0
543	20241112	121500	75568160	5800	5800	5800	5800	13
544	20241112	121400	75492760	5830	5830	5830	5830	0
545	20241112	121300	75492760	5830	5830	5830	5830	0
546	20241112	121200	75492760	5830	5830	5830	5830	0
547	20241112	121100	75492760	5830	5830	5830	5830	0
548	20241112	121000	75492760	5830	5830	5830	5830	0
549	20241112	120900	75492760	5830	5830	5830	5830	0
550	20241112	120800	75492760	5830	5780	5830	5780	138
551	20241112	120700	74689950	5730	5730	5730	5730	0
552	20241112	120600	74689950	5730	5730	5730	5730	0
553	20241112	120500	74689950	5730	5730	5730	5730	0
554	20241112	120400	74689950	5730	5730	5730	5730	0
555	20241112	120300	74689950	5730	5780	5780	5730	254
556	20241112	120200	73229960	5780	5780	5780	5780	0
557	20241112	120100	73229960	5780	5780	5780	5780	0
558	20241112	120000	73229960	5780	5780	5780	5780	0
559	20241112	115900	73229960	5780	5780	5780	5780	0
560	20241112	115800	73229960	5780	5780	5780	5780	0
561	20241112	115700	73229960	5780	5780	5780	5780	0
562	20241112	115600	73229960	5780	5780	5780	5780	0
563	20241112	115500	73229960	5780	5780	5780	5780	0
564	20241112	115400	73229960	5780	5780	5780	5780	1
565	20241112	115300	73224180	5810	5810	5810	5810	0
566	20241112	115200	73224180	5810	5810	5810	5810	0
567	20241112	115100	73224180	5810	5810	5810	5810	8
568	20241112	115000	73177700	5810	5810	5810	5810	0
569	20241112	114900	73177700	5810	5810	5810	5810	0
570	20241112	114800	73177700	5810	5810	5810	5810	0
571	20241112	114700	73177700	5810	5810	5810	5810	0
572	20241112	114600	73177700	5810	5810	5810	5810	0
573	20241112	114500	73177700	5810	5810	5810	5810	0
574	20241112	114400	73177700	5810	5810	5810	5810	0
575	20241112	114300	73177700	5810	5810	5810	5810	0
576	20241112	114200	73177700	5810	5810	5810	5810	0
577	20241112	114100	73177700	5810	5810	5810	5810	0
578	20241112	114000	73177700	5810	5810	5810	5810	6
579	20241112	113900	73142840	5810	5770	5810	5770	50
580	20241112	113800	72854170	5750	5750	5750	5750	0
581	20241112	113700	72854170	5750	5750	5750	5750	0
582	20241112	113600	72854170	5750	5750	5750	5750	0
583	20241112	113500	72854170	5750	5760	5760	5750	152
584	20241112	113400	71979860	5760	5760	5760	5760	0
585	20241112	113300	71979860	5760	5760	5760	5760	0
586	20241112	113200	71979860	5760	5760	5760	5760	0
587	20241112	113100	71979860	5760	5760	5760	5760	12
588	20241112	113000	71910740	5770	5770	5770	5770	100
589	20241112	112900	71333740	5780	5780	5780	5780	0
590	20241112	112800	71333740	5780	5780	5780	5780	0
591	20241112	112700	71333740	5780	5780	5780	5780	0
592	20241112	112600	71333740	5780	5780	5780	5780	0
593	20241112	112500	71333740	5780	5780	5780	5780	0
594	20241112	112400	71333740	5780	5780	5780	5780	0
595	20241112	112300	71333740	5780	5780	5780	5780	0
596	20241112	112200	71333740	5780	5810	5810	5780	197
597	20241112	112100	70195050	5820	5830	5830	5820	2
598	20241112	112000	70183400	5830	5830	5830	5830	0
599	20241112	111900	70183400	5830	5830	5830	5830	0
600	20241112	111800	70183400	5830	5830	5830	5830	0
601	20241112	111700	70183400	5830	5830	5830	5830	0
602	20241112	111600	70183400	5830	5830	5830	5830	0
603	20241112	111500	70183400	5830	5830	5830	5830	2
604	20241112	111400	70171740	5830	5830	5830	5830	0
605	20241112	111300	70171740	5830	5830	5830	5830	6
606	20241112	111200	70136760	5820	5820	5820	5820	25
607	20241112	111100	69991260	5810	5810	5810	5810	1
608	20241112	111000	69985450	5810	5810	5810	5810	0
609	20241112	110900	69985450	5810	5810	5810	5810	0
610	20241112	110800	69985450	5810	5810	5810	5810	0
611	20241112	110700	69985450	5810	5810	5810	5810	0
612	20241112	110600	69985450	5810	5810	5810	5810	1
613	20241112	110500	69979640	5750	5800	5800	5750	223
614	20241112	110400	68689240	5800	5840	5840	5800	1000
615	20241112	110300	62884020	5840	5850	5850	5840	97
616	20241112	110200	62317030	5850	5850	5850	5850	2
617	20241112	110100	62305330	5850	5850	5850	5850	11
618	20241112	110000	62240980	5850	5850	5850	5850	0
619	20241112	105900	62240980	5850	5850	5850	5850	0
620	20241112	105800	62240980	5850	5850	5850	5850	1
621	20241112	105700	62235130	5850	5850	5850	5850	0
622	20241112	105600	62235130	5850	5850	5850	5850	3
623	20241112	105500	62217580	5860	5860	5860	5860	13
624	20241112	105400	62141400	5870	5870	5870	5870	0
625	20241112	105300	62141400	5870	5870	5870	5870	0
626	20241112	105200	62141400	5870	5870	5870	5870	0
627	20241112	105100	62141400	5870	5870	5870	5870	0
628	20241112	105000	62141400	5870	5870	5870	5870	10
629	20241112	104900	62082700	5870	5870	5870	5870	0
630	20241112	104800	62082700	5870	5870	5870	5870	0
631	20241112	104700	62082700	5870	5870	5870	5870	0
632	20241112	104600	62082700	5870	5870	5870	5870	3
633	20241112	104500	62065090	5870	5870	5870	5870	0
634	20241112	104400	62065090	5870	5870	5870	5870	0
635	20241112	104300	62065090	5870	5870	5870	5870	1
636	20241112	104200	62059220	5900	5900	5900	5900	0
637	20241112	104100	62059220	5900	5900	5900	5900	0
638	20241112	104000	62059220	5900	5900	5900	5900	0
639	20241112	103900	62059220	5900	5900	5900	5900	30
640	20241112	103800	61882220	5900	5900	5900	5900	0
641	20241112	103700	61882220	5900	5900	5900	5900	0
642	20241112	103600	61882220	5900	5900	5900	5900	1
643	20241112	103500	61876320	5880	5880	5880	5880	1
644	20241112	103400	61870440	5900	5900	5900	5900	0
645	20241112	103300	61870440	5900	5900	5900	5900	21
646	20241112	103200	61746540	5870	5870	5870	5870	0
647	20241112	103100	61746540	5870	5870	5870	5870	1
648	20241112	103000	61740670	5900	5900	5900	5900	0
649	20241112	102900	61740670	5900	5900	5900	5900	0
650	20241112	102800	61740670	5900	5900	5900	5900	1
651	20241112	102700	61734770	5900	5900	5900	5900	0
652	20241112	102600	61734770	5900	5900	5900	5900	0
653	20241112	102500	61734770	5900	5900	5900	5900	0
654	20241112	102400	61734770	5900	5900	5900	5900	0
655	20241112	102300	61734770	5900	5900	5900	5900	1
656	20241112	102200	61728870	5900	5900	5900	5900	0
657	20241112	102100	61728870	5900	5830	5900	5830	460
658	20241112	102000	59045370	5830	5830	5830	5830	0
659	20241112	101900	59045370	5830	5830	5830	5830	0
660	20241112	101800	59045370	5830	5830	5830	5830	0
661	20241112	101700	59045370	5830	5830	5830	5830	0
662	20241112	101600	59045370	5830	5830	5830	5830	1
663	20241112	101500	59039540	5800	5800	5800	5800	1
664	20241112	101400	59033740	5830	5830	5830	5830	0
665	20241112	101300	59033740	5830	5830	5830	5830	2
666	20241112	101200	59022080	5830	5830	5830	5830	1
667	20241112	101100	59016250	5790	5790	5790	5790	0
668	20241112	101000	59016250	5790	5790	5790	5790	0
669	20241112	100900	59016250	5790	5790	5790	5790	150
670	20241112	100800	58147750	5800	5800	5800	5800	173
671	20241112	100700	57144350	5800	5800	5800	5800	0
672	20241112	100600	57144350	5800	5800	5800	5800	0
673	20241112	100500	57144350	5800	5800	5800	5800	0
674	20241112	100400	57144350	5800	5800	5800	5800	0
675	20241112	100300	57144350	5800	5800	5800	5800	0
676	20241112	100200	57144350	5800	5800	5800	5800	0
677	20241112	100100	57144350	5800	5800	5800	5800	0
678	20241112	100000	57144350	5800	5800	5800	5800	0
679	20241112	095900	57144350	5800	5800	5800	5800	0
680	20241112	095800	57144350	5800	5800	5800	5800	0
681	20241112	095700	57144350	5800	5800	5800	5800	0
682	20241112	095600	57144350	5800	5800	5800	5800	5
683	20241112	095500	57115350	5800	5830	5830	5800	23
684	20241112	095400	56981800	5800	5800	5800	5800	14
685	20241112	095300	56900600	5800	5750	5800	5750	371
686	20241112	095200	54755440	5740	5730	5740	5730	306
687	20241112	095100	53000000	5730	5730	5730	5730	0
688	20241112	095000	53000000	5730	5730	5730	5730	1
689	20241112	094900	52994270	5720	5720	5720	5720	0
690	20241112	094800	52994270	5720	5720	5720	5720	0
691	20241112	094700	52994270	5720	5720	5720	5720	100
692	20241112	094600	52422270	5720	5670	5720	5670	142
693	20241112	094500	51617080	5670	5670	5670	5670	62
694	20241112	094400	51265540	5640	5640	5640	5640	1
695	20241112	094300	51259900	5620	5640	5640	5620	1469
696	20241112	094200	42996100	5730	5730	5730	5730	0
697	20241112	094100	42996100	5730	5730	5730	5730	1
698	20241112	094000	42990370	5640	5750	5750	5640	652
699	20241112	093900	39302230	5740	5740	5740	5740	200
700	20241112	093800	38154230	5740	5740	5740	5740	1
701	20241112	093700	38148490	5640	5700	5700	5640	1000
702	20241112	093600	32488510	5710	5720	5720	5710	47
703	20241112	093500	32219830	5720	5720	5720	5720	1
704	20241112	093400	32214110	5790	5790	5790	5790	0
705	20241112	093300	32214110	5790	5780	5790	5700	1266
706	20241112	093200	24985080	5710	5780	5780	5710	34
707	20241112	093100	24790860	5730	5730	5730	5730	0
708	20241112	093000	24790860	5730	5780	5780	5730	1004
709	20241112	092900	19033850	5780	5780	5780	5780	0
710	20241112	092800	19033850	5780	5780	5780	5780	166
711	20241112	092700	18074370	5750	5750	5750	5750	300
712	20241112	092600	16349370	5750	5760	5760	5750	400
713	20241112	092500	14049340	5760	5760	5760	5760	0
714	20241112	092400	14049340	5760	5760	5760	5760	20
715	20241112	092300	13934140	5760	5780	5780	5760	29
716	20241112	092200	13767030	5780	5780	5780	5780	0
717	20241112	092100	13767030	5780	5780	5780	5780	0
718	20241112	092000	13767030	5780	5810	5810	5780	105
719	20241112	091900	13157130	5810	5810	5810	5810	1
720	20241112	091800	13151320	5760	5770	5770	5760	260
721	20241112	091700	11653170	5770	5760	5810	5760	50
722	20241112	091600	11365070	5770	5770	5770	5770	67
723	20241112	091500	10978480	5770	5820	5820	5770	22
724	20241112	091400	10851440	5800	5810	5810	5800	3
725	20241112	091300	10834030	5830	5830	5830	5830	1
726	20241112	091200	10828200	5850	5850	5850	5850	0
727	20241112	091100	10828200	5850	5850	5850	5850	6
728	20241112	091000	10793100	5750	5770	5770	5750	175
729	20241112	090900	9784620	5880	5880	5880	5880	1
730	20241112	090800	9778740	5760	5890	5890	5760	296
731	20241112	090700	8037910	5920	5920	5920	5920	0
732	20241112	090600	8037910	5920	5930	5930	5920	33
733	20241112	090500	7842520	5950	5950	5950	5950	22
734	20241112	090400	7711620	5950	5950	5950	5950	34
735	20241112	090300	7509320	6010	6010	6010	6010	0
736	20241112	090200	7509320	6010	5940	6010	5780	388
737	20241112	090100	5240170	6000	6080	6080	6000	78
738	20241112	090000	4766950	6080	5850	6080	5850	807