KissMeData/419120/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	212700	162105990	5780	5780	5780	5780	487
3	20241112	212600	162105990	5780	5780	5780	5780	0
4	20241112	212500	162105990	5780	5780	5780	5780	0
5	20241112	212400	162105990	5780	5780	5780	5780	0
6	20241112	212300	162105990	5780	5780	5780	5780	0
7	20241112	212200	162105990	5780	5780	5780	5780	0
8	20241112	212100	162105990	5780	5780	5780	5780	0
9	20241112	212000	162105990	5780	5780	5780	5780	0
10	20241112	211900	162105990	5780	5780	5780	5780	0
11	20241112	211800	162105990	5780	5780	5780	5780	0
12	20241112	211700	162105990	5780	5780	5780	5780	0
13	20241112	211600	162105990	5780	5780	5780	5780	0
14	20241112	211500	162105990	5780	5780	5780	5780	0
15	20241112	211400	162105990	5780	5780	5780	5780	0
16	20241112	211300	162105990	5780	5780	5780	5780	0
17	20241112	211200	162105990	5780	5780	5780	5780	0
18	20241112	211100	162105990	5780	5780	5780	5780	0
19	20241112	211000	162105990	5780	5780	5780	5780	0
20	20241112	210900	162105990	5780	5780	5780	5780	0
21	20241112	210800	162105990	5780	5780	5780	5780	0
22	20241112	210700	162105990	5780	5780	5780	5780	0
23	20241112	210600	162105990	5780	5780	5780	5780	0
24	20241112	210500	162105990	5780	5780	5780	5780	0
25	20241112	210400	162105990	5780	5780	5780	5780	0
26	20241112	210300	162105990	5780	5780	5780	5780	0
27	20241112	210200	162105990	5780	5780	5780	5780	0
28	20241112	210100	162105990	5780	5780	5780	5780	0
29	20241112	210000	162105990	5780	5780	5780	5780	0
30	20241112	205900	162105990	5780	5780	5780	5780	0
31	20241112	205800	162105990	5780	5780	5780	5780	0
32	20241112	205700	162105990	5780	5780	5780	5780	487
33	20241112	205600	162105990	5780	5780	5780	5780	0
34	20241112	205500	162105990	5780	5780	5780	5780	0
35	20241112	205400	162105990	5780	5780	5780	5780	0
36	20241112	205300	162105990	5780	5780	5780	5780	0
37	20241112	205200	162105990	5780	5780	5780	5780	0
38	20241112	205100	162105990	5780	5780	5780	5780	0
39	20241112	205000	162105990	5780	5780	5780	5780	0
40	20241112	204900	162105990	5780	5780	5780	5780	0
41	20241112	204800	162105990	5780	5780	5780	5780	0
42	20241112	204700	162105990	5780	5780	5780	5780	0
43	20241112	204600	162105990	5780	5780	5780	5780	0
44	20241112	204500	162105990	5780	5780	5780	5780	0
45	20241112	204400	162105990	5780	5780	5780	5780	0
46	20241112	204300	162105990	5780	5780	5780	5780	0
47	20241112	204200	162105990	5780	5780	5780	5780	0
48	20241112	204100	162105990	5780	5780	5780	5780	0
49	20241112	204000	162105990	5780	5780	5780	5780	0
50	20241112	203900	162105990	5780	5780	5780	5780	0
51	20241112	203800	162105990	5780	5780	5780	5780	0
52	20241112	203700	162105990	5780	5780	5780	5780	0
53	20241112	203600	162105990	5780	5780	5780	5780	0
54	20241112	203500	162105990	5780	5780	5780	5780	0
55	20241112	203400	162105990	5780	5780	5780	5780	0
56	20241112	203300	162105990	5780	5780	5780	5780	0
57	20241112	203200	162105990	5780	5780	5780	5780	0
58	20241112	203100	162105990	5780	5780	5780	5780	0
59	20241112	203000	162105990	5780	5780	5780	5780	0
60	20241112	202900	162105990	5780	5780	5780	5780	0
61	20241112	202800	162105990	5780	5780	5780	5780	0
62	20241112	202700	162105990	5780	5780	5780	5780	487
63	20241112	202600	162105990	5780	5780	5780	5780	0
64	20241112	202500	162105990	5780	5780	5780	5780	0
65	20241112	202400	162105990	5780	5780	5780	5780	0
66	20241112	202300	162105990	5780	5780	5780	5780	0
67	20241112	202200	162105990	5780	5780	5780	5780	0
68	20241112	202100	162105990	5780	5780	5780	5780	0
69	20241112	202000	162105990	5780	5780	5780	5780	0
70	20241112	201900	162105990	5780	5780	5780	5780	0
71	20241112	201800	162105990	5780	5780	5780	5780	0
72	20241112	201700	162105990	5780	5780	5780	5780	0
73	20241112	201600	162105990	5780	5780	5780	5780	0
74	20241112	201500	162105990	5780	5780	5780	5780	0
75	20241112	201400	162105990	5780	5780	5780	5780	0
76	20241112	201300	162105990	5780	5780	5780	5780	0
77	20241112	201200	162105990	5780	5780	5780	5780	0
78	20241112	201100	162105990	5780	5780	5780	5780	0
79	20241112	201000	162105990	5780	5780	5780	5780	0
80	20241112	200900	162105990	5780	5780	5780	5780	0
81	20241112	200800	162105990	5780	5780	5780	5780	0
82	20241112	200700	162105990	5780	5780	5780	5780	0
83	20241112	200600	162105990	5780	5780	5780	5780	0
84	20241112	200500	162105990	5780	5780	5780	5780	0
85	20241112	200400	162105990	5780	5780	5780	5780	0
86	20241112	200300	162105990	5780	5780	5780	5780	0
87	20241112	200200	162105990	5780	5780	5780	5780	0
88	20241112	200100	162105990	5780	5780	5780	5780	0
89	20241112	200000	162105990	5780	5780	5780	5780	0
90	20241112	195900	162105990	5780	5780	5780	5780	0
91	20241112	195800	162105990	5780	5780	5780	5780	0
92	20241112	195700	162105990	5780	5780	5780	5780	487
93	20241112	195600	162105990	5780	5780	5780	5780	0
94	20241112	195500	162105990	5780	5780	5780	5780	0
95	20241112	195400	162105990	5780	5780	5780	5780	0
96	20241112	195300	162105990	5780	5780	5780	5780	0
97	20241112	195200	162105990	5780	5780	5780	5780	0
98	20241112	195100	162105990	5780	5780	5780	5780	0
99	20241112	195000	162105990	5780	5780	5780	5780	0
100	20241112	194900	162105990	5780	5780	5780	5780	0
101	20241112	194800	162105990	5780	5780	5780	5780	0
102	20241112	194700	162105990	5780	5780	5780	5780	0
103	20241112	194600	162105990	5780	5780	5780	5780	0
104	20241112	194500	162105990	5780	5780	5780	5780	0
105	20241112	194400	162105990	5780	5780	5780	5780	0
106	20241112	194300	162105990	5780	5780	5780	5780	0
107	20241112	194200	162105990	5780	5780	5780	5780	0
108	20241112	194100	162105990	5780	5780	5780	5780	0
109	20241112	194000	162105990	5780	5780	5780	5780	0
110	20241112	193900	162105990	5780	5780	5780	5780	0
111	20241112	193800	162105990	5780	5780	5780	5780	0
112	20241112	193700	162105990	5780	5780	5780	5780	0
113	20241112	193600	162105990	5780	5780	5780	5780	0
114	20241112	193500	162105990	5780	5780	5780	5780	0
115	20241112	193400	162105990	5780	5780	5780	5780	0
116	20241112	193300	162105990	5780	5780	5780	5780	0
117	20241112	193200	162105990	5780	5780	5780	5780	0
118	20241112	193100	162105990	5780	5780	5780	5780	0
119	20241112	193000	162105990	5780	5780	5780	5780	0
120	20241112	192900	162105990	5780	5780	5780	5780	0
121	20241112	192800	162105990	5780	5780	5780	5780	0
122	20241112	192700	162105990	5780	5780	5780	5780	487
123	20241112	192600	162105990	5780	5780	5780	5780	0
124	20241112	192500	162105990	5780	5780	5780	5780	0
125	20241112	192400	162105990	5780	5780	5780	5780	0
126	20241112	192300	162105990	5780	5780	5780	5780	0
127	20241112	192200	162105990	5780	5780	5780	5780	0
128	20241112	192100	162105990	5780	5780	5780	5780	0
129	20241112	192000	162105990	5780	5780	5780	5780	0
130	20241112	191900	162105990	5780	5780	5780	5780	0
131	20241112	191800	162105990	5780	5780	5780	5780	0
132	20241112	191700	162105990	5780	5780	5780	5780	0
133	20241112	191600	162105990	5780	5780	5780	5780	0
134	20241112	191500	162105990	5780	5780	5780	5780	0
135	20241112	191400	162105990	5780	5780	5780	5780	0
136	20241112	191300	162105990	5780	5780	5780	5780	0
137	20241112	191200	162105990	5780	5780	5780	5780	0
138	20241112	191100	162105990	5780	5780	5780	5780	0
139	20241112	191000	162105990	5780	5780	5780	5780	0
140	20241112	190900	162105990	5780	5780	5780	5780	0
141	20241112	190800	162105990	5780	5780	5780	5780	0
142	20241112	190700	162105990	5780	5780	5780	5780	0
143	20241112	190600	162105990	5780	5780	5780	5780	0
144	20241112	190500	162105990	5780	5780	5780	5780	0
145	20241112	190400	162105990	5780	5780	5780	5780	0
146	20241112	190300	162105990	5780	5780	5780	5780	0
147	20241112	190200	162105990	5780	5780	5780	5780	0
148	20241112	190100	162105990	5780	5780	5780	5780	0
149	20241112	190000	162105990	5780	5780	5780	5780	0
150	20241112	185900	162105990	5780	5780	5780	5780	0
151	20241112	185800	162105990	5780	5780	5780	5780	0
152	20241112	185700	162105990	5780	5780	5780	5780	487
153	20241112	185600	162105990	5780	5780	5780	5780	0
154	20241112	185500	162105990	5780	5780	5780	5780	0
155	20241112	185400	162105990	5780	5780	5780	5780	0
156	20241112	185300	162105990	5780	5780	5780	5780	0
157	20241112	185200	162105990	5780	5780	5780	5780	0
158	20241112	185100	162105990	5780	5780	5780	5780	0
159	20241112	185000	162105990	5780	5780	5780	5780	0
160	20241112	184900	162105990	5780	5780	5780	5780	0
161	20241112	184800	162105990	5780	5780	5780	5780	0
162	20241112	184700	162105990	5780	5780	5780	5780	0
163	20241112	184600	162105990	5780	5780	5780	5780	0
164	20241112	184500	162105990	5780	5780	5780	5780	0
165	20241112	184400	162105990	5780	5780	5780	5780	0
166	20241112	184300	162105990	5780	5780	5780	5780	0
167	20241112	184200	162105990	5780	5780	5780	5780	0
168	20241112	184100	162105990	5780	5780	5780	5780	0
169	20241112	184000	162105990	5780	5780	5780	5780	0
170	20241112	183900	162105990	5780	5780	5780	5780	0
171	20241112	183800	162105990	5780	5780	5780	5780	0
172	20241112	183700	162105990	5780	5780	5780	5780	0
173	20241112	183600	162105990	5780	5780	5780	5780	0
174	20241112	183500	162105990	5780	5780	5780	5780	0
175	20241112	183400	162105990	5780	5780	5780	5780	0
176	20241112	183300	162105990	5780	5780	5780	5780	0
177	20241112	183200	162105990	5780	5780	5780	5780	0
178	20241112	183100	162105990	5780	5780	5780	5780	0
179	20241112	183000	162105990	5780	5780	5780	5780	0
180	20241112	182900	162105990	5780	5780	5780	5780	0
181	20241112	182800	162105990	5780	5780	5780	5780	0
182	20241112	182700	162105990	5780	5780	5780	5780	487
183	20241112	182600	162105990	5780	5780	5780	5780	0
184	20241112	182500	162105990	5780	5780	5780	5780	0
185	20241112	182400	162105990	5780	5780	5780	5780	0
186	20241112	182300	162105990	5780	5780	5780	5780	0
187	20241112	182200	162105990	5780	5780	5780	5780	0
188	20241112	182100	162105990	5780	5780	5780	5780	0
189	20241112	182000	162105990	5780	5780	5780	5780	0
190	20241112	181900	162105990	5780	5780	5780	5780	0
191	20241112	181800	162105990	5780	5780	5780	5780	0
192	20241112	181700	162105990	5780	5780	5780	5780	0
193	20241112	181600	162105990	5780	5780	5780	5780	0
194	20241112	181500	162105990	5780	5780	5780	5780	0
195	20241112	181400	162105990	5780	5780	5780	5780	0
196	20241112	181300	162105990	5780	5780	5780	5780	0
197	20241112	181200	162105990	5780	5780	5780	5780	0
198	20241112	181100	162105990	5780	5780	5780	5780	0
199	20241112	181000	162105990	5780	5780	5780	5780	0
200	20241112	180900	162105990	5780	5780	5780	5780	0
201	20241112	180800	162105990	5780	5780	5780	5780	0
202	20241112	180700	162105990	5780	5780	5780	5780	0
203	20241112	180600	162105990	5780	5780	5780	5780	0
204	20241112	180500	162105990	5780	5780	5780	5780	0
205	20241112	180400	162105990	5780	5780	5780	5780	0
206	20241112	180300	162105990	5780	5780	5780	5780	0
207	20241112	180200	162105990	5780	5780	5780	5780	0
208	20241112	180100	162105990	5780	5780	5780	5780	0
209	20241112	180000	162105990	5780	5780	5780	5780	0
210	20241112	175900	162105990	5780	5780	5780	5780	0
211	20241112	175800	162105990	5780	5780	5780	5780	0
212	20241112	175700	162105990	5780	5780	5780	5780	487
213	20241112	175600	162105990	5780	5780	5780	5780	0
214	20241112	175500	162105990	5780	5780	5780	5780	0
215	20241112	175400	162105990	5780	5780	5780	5780	0
216	20241112	175300	162105990	5780	5780	5780	5780	0
217	20241112	175200	162105990	5780	5780	5780	5780	0
218	20241112	175100	162105990	5780	5780	5780	5780	0
219	20241112	175000	162105990	5780	5780	5780	5780	0
220	20241112	174900	162105990	5780	5780	5780	5780	0
221	20241112	174800	162105990	5780	5780	5780	5780	0
222	20241112	174700	162105990	5780	5780	5780	5780	0
223	20241112	174600	162105990	5780	5780	5780	5780	0
224	20241112	174500	162105990	5780	5780	5780	5780	0
225	20241112	174400	162105990	5780	5780	5780	5780	0
226	20241112	174300	162105990	5780	5780	5780	5780	0
227	20241112	174200	162105990	5780	5780	5780	5780	0
228	20241112	174100	162105990	5780	5780	5780	5780	0
229	20241112	174000	162105990	5780	5780	5780	5780	0
230	20241112	173900	162105990	5780	5780	5780	5780	0
231	20241112	173800	162105990	5780	5780	5780	5780	0
232	20241112	173700	162105990	5780	5780	5780	5780	0
233	20241112	173600	162105990	5780	5780	5780	5780	0
234	20241112	173500	162105990	5780	5780	5780	5780	0
235	20241112	173400	162105990	5780	5780	5780	5780	0
236	20241112	173300	162105990	5780	5780	5780	5780	0
237	20241112	173200	162105990	5780	5780	5780	5780	0
238	20241112	173100	162105990	5780	5780	5780	5780	0
239	20241112	173000	162105990	5780	5780	5780	5780	0
240	20241112	172900	162105990	5780	5780	5780	5780	0
241	20241112	172800	162105990	5780	5780	5780	5780	0
242	20241112	172700	162105990	5780	5780	5780	5780	487
243	20241112	172600	162105990	5780	5780	5780	5780	0
244	20241112	172500	162105990	5780	5780	5780	5780	0
245	20241112	172400	162105990	5780	5780	5780	5780	0
246	20241112	172300	162105990	5780	5780	5780	5780	0
247	20241112	172200	162105990	5780	5780	5780	5780	0
248	20241112	172100	162105990	5780	5780	5780	5780	0
249	20241112	172000	162105990	5780	5780	5780	5780	0
250	20241112	171900	162105990	5780	5780	5780	5780	0
251	20241112	171800	162105990	5780	5780	5780	5780	0
252	20241112	171700	162105990	5780	5780	5780	5780	0
253	20241112	171600	162105990	5780	5780	5780	5780	0
254	20241112	171500	162105990	5780	5780	5780	5780	0
255	20241112	171400	162105990	5780	5780	5780	5780	0
256	20241112	171300	162105990	5780	5780	5780	5780	0
257	20241112	171200	162105990	5780	5780	5780	5780	0
258	20241112	171100	162105990	5780	5780	5780	5780	0
259	20241112	171000	162105990	5780	5780	5780	5780	0
260	20241112	170900	162105990	5780	5780	5780	5780	0
261	20241112	170800	162105990	5780	5780	5780	5780	0
262	20241112	170700	162105990	5780	5780	5780	5780	0
263	20241112	170600	162105990	5780	5780	5780	5780	0
264	20241112	170500	162105990	5780	5780	5780	5780	0
265	20241112	170400	162105990	5780	5780	5780	5780	0
266	20241112	170300	162105990	5780	5780	5780	5780	0
267	20241112	170200	162105990	5780	5780	5780	5780	0
268	20241112	170100	162105990	5780	5780	5780	5780	0
269	20241112	170000	162105990	5780	5780	5780	5780	0
270	20241112	165900	162105990	5780	5780	5780	5780	0
271	20241112	165800	162105990	5780	5780	5780	5780	0
272	20241112	165700	162105990	5780	5780	5780	5780	487
273	20241112	165600	162105990	5780	5780	5780	5780	0
274	20241112	165500	162105990	5780	5780	5780	5780	0
275	20241112	165400	162105990	5780	5780	5780	5780	0
276	20241112	165300	162105990	5780	5780	5780	5780	0
277	20241112	165200	162105990	5780	5780	5780	5780	0
278	20241112	165100	162105990	5780	5780	5780	5780	0
279	20241112	165000	162105990	5780	5780	5780	5780	0
280	20241112	164900	162105990	5780	5780	5780	5780	0
281	20241112	164800	162105990	5780	5780	5780	5780	0
282	20241112	164700	162105990	5780	5780	5780	5780	0
283	20241112	164600	162105990	5780	5780	5780	5780	0
284	20241112	164500	162105990	5780	5780	5780	5780	0
285	20241112	164400	162105990	5780	5780	5780	5780	0
286	20241112	164300	162105990	5780	5780	5780	5780	0
287	20241112	164200	162105990	5780	5780	5780	5780	0
288	20241112	164100	162105990	5780	5780	5780	5780	0
289	20241112	164000	162105990	5780	5780	5780	5780	0
290	20241112	163900	162105990	5780	5780	5780	5780	0
291	20241112	163800	162105990	5780	5780	5780	5780	0
292	20241112	163700	162105990	5780	5780	5780	5780	0
293	20241112	163600	162105990	5780	5780	5780	5780	0
294	20241112	163500	162105990	5780	5780	5780	5780	0
295	20241112	163400	162105990	5780	5780	5780	5780	0
296	20241112	163300	162105990	5780	5780	5780	5780	0
297	20241112	163200	162105990	5780	5780	5780	5780	0
298	20241112	163100	162105990	5780	5780	5780	5780	0
299	20241112	163000	162105990	5780	5780	5780	5780	0
300	20241112	162900	162105990	5780	5780	5780	5780	0
301	20241112	162800	162105990	5780	5780	5780	5780	0
302	20241112	162700	162105990	5780	5780	5780	5780	487
303	20241112	162600	162105990	5780	5780	5780	5780	0
304	20241112	162500	162105990	5780	5780	5780	5780	0
305	20241112	162400	162105990	5780	5780	5780	5780	0
306	20241112	162300	162105990	5780	5780	5780	5780	0
307	20241112	162200	162105990	5780	5780	5780	5780	0
308	20241112	162100	162105990	5780	5780	5780	5780	0
309	20241112	162000	162105990	5780	5780	5780	5780	0
310	20241112	161900	162105990	5780	5780	5780	5780	0
311	20241112	161800	162105990	5780	5780	5780	5780	0
312	20241112	161700	162105990	5780	5780	5780	5780	0
313	20241112	161600	162105990	5780	5780	5780	5780	0
314	20241112	161500	162105990	5780	5780	5780	5780	0
315	20241112	161400	162105990	5780	5780	5780	5780	0
316	20241112	161300	162105990	5780	5780	5780	5780	0
317	20241112	161200	162105990	5780	5780	5780	5780	0
318	20241112	161100	162105990	5780	5780	5780	5780	0
319	20241112	161000	162105990	5780	5780	5780	5780	0
320	20241112	160900	162105990	5780	5780	5780	5780	0
321	20241112	160800	162105990	5780	5780	5780	5780	0
322	20241112	160700	162105990	5780	5780	5780	5780	0
323	20241112	160600	162105990	5780	5780	5780	5780	0
324	20241112	160500	162105990	5780	5780	5780	5780	0
325	20241112	160400	162105990	5780	5780	5780	5780	0
326	20241112	160300	162105990	5780	5780	5780	5780	0
327	20241112	160200	162105990	5780	5780	5780	5780	0
328	20241112	160100	162105990	5780	5780	5780	5780	0
329	20241112	160000	162105990	5780	5780	5780	5780	0
330	20241112	155900	162105990	5780	5780	5780	5780	0
331	20241112	155800	162105990	5780	5780	5780	5780	0
332	20241112	155700	162105990	5780	5780	5780	5780	487
333	20241112	155600	162105990	5780	5780	5780	5780	0
334	20241112	155500	162105990	5780	5780	5780	5780	0
335	20241112	155400	162105990	5780	5780	5780	5780	0
336	20241112	155300	162105990	5780	5780	5780	5780	0
337	20241112	155200	162105990	5780	5780	5780	5780	0
338	20241112	155100	162105990	5780	5780	5780	5780	0
339	20241112	155000	162105990	5780	5780	5780	5780	0
340	20241112	154900	162105990	5780	5780	5780	5780	0
341	20241112	154800	162105990	5780	5780	5780	5780	0
342	20241112	154700	162105990	5780	5780	5780	5780	0
343	20241112	154600	162105990	5780	5780	5780	5780	0
344	20241112	154500	162105990	5780	5780	5780	5780	0
345	20241112	154400	162105990	5780	5780	5780	5780	0
346	20241112	154300	162105990	5780	5780	5780	5780	0
347	20241112	154200	162105990	5780	5780	5780	5780	0
348	20241112	154100	162105990	5780	5780	5780	5780	0
349	20241112	154000	162105990	5780	5780	5780	5780	0
350	20241112	153900	162105990	5780	5780	5780	5780	0
351	20241112	153800	162105990	5780	5780	5780	5780	0
352	20241112	153700	162105990	5780	5780	5780	5780	0
353	20241112	153600	162105990	5780	5780	5780	5780	0
354	20241112	153500	162105990	5780	5780	5780	5780	0
355	20241112	153400	162105990	5780	5780	5780	5780	0
356	20241112	153300	162105990	5780	5780	5780	5780	0
357	20241112	153200	162105990	5780	5780	5780	5780	0
358	20241112	153100	162105990	5780	5780	5780	5780	0
359	20241112	153000	162105990	5780	5780	5780	5780	487
360	20241112	152900	159291130	5780	5780	5780	5780	0
361	20241112	152800	159291130	5780	5780	5780	5780	0
362	20241112	152700	159291130	5780	5780	5780	5780	0
363	20241112	152600	159291130	5780	5780	5780	5780	0
364	20241112	152500	159291130	5780	5780	5780	5780	0
365	20241112	152400	159291130	5780	5780	5780	5780	0
366	20241112	152300	159291130	5780	5780	5780	5780	0
367	20241112	152200	159291130	5780	5780	5780	5780	0
368	20241112	152100	159291130	5780	5780	5780	5780	0
369	20241112	152000	159291130	5780	5780	5780	5780	0
370	20241112	151900	159291130	5780	5780	5780	5780	0
371	20241112	151800	159291130	5780	5780	5780	5780	2
372	20241112	151700	159279570	5730	5780	5780	5730	325
373	20241112	151600	157415820	5780	5780	5780	5780	41
374	20241112	151500	157178840	5760	5760	5760	5760	8
375	20241112	151400	157132760	5760	5760	5760	5760	0
376	20241112	151300	157132760	5760	5760	5760	5760	11
377	20241112	151200	157069400	5730	5740	5740	5730	181
378	20241112	151100	156031800	5740	5750	5750	5740	181
379	20241112	151000	154992280	5750	5750	5750	5750	0
380	20241112	150900	154992280	5750	5790	5790	5750	13
381	20241112	150800	154917490	5790	5790	5790	5790	0
382	20241112	150700	154917490	5790	5790	5790	5790	0
383	20241112	150600	154917490	5790	5790	5790	5790	0
384	20241112	150500	154917490	5790	5790	5790	5790	300
385	20241112	150400	153180490	5800	5800	5800	5800	0
386	20241112	150300	153180490	5800	5800	5800	5800	11
387	20241112	150200	153116690	5810	5810	5810	5810	0
388	20241112	150100	153116690	5810	5810	5810	5810	0
389	20241112	150000	153116690	5810	5810	5810	5810	0
390	20241112	145900	153116690	5810	5780	5810	5780	15
391	20241112	145800	153029800	5790	5750	5790	5740	113
392	20241112	145700	152381010	5820	5820	5820	5820	0
393	20241112	145600	152381010	5820	5820	5820	5820	0
394	20241112	145500	152381010	5820	5820	5820	5820	0
395	20241112	145400	152381010	5820	5820	5820	5820	0
396	20241112	145300	152381010	5820	5800	5820	5720	410
397	20241112	145200	150027880	5800	5800	5800	5800	4
398	20241112	145100	150004680	5810	5800	5810	5800	5
399	20241112	145000	149975660	5750	5750	5750	5750	0
400	20241112	144900	149975660	5750	5750	5750	5750	9
401	20241112	144800	149923910	5820	5810	5820	5810	2
402	20241112	144700	149912280	5820	5820	5820	5820	0
403	20241112	144600	149912280	5820	5820	5820	5810	3
404	20241112	144500	149894830	5820	5800	5820	5800	7
405	20241112	144400	149854180	5750	5770	5820	5750	15
406	20241112	144300	149767430	5770	5770	5770	5770	1
407	20241112	144200	149761660	5770	5770	5770	5770	0
408	20241112	144100	149761660	5770	5740	5770	5740	223
409	20241112	144000	148480950	5780	5780	5780	5780	0
410	20241112	143900	148480950	5780	5780	5780	5780	0
411	20241112	143800	148480950	5780	5750	5780	5740	301
412	20241112	143700	146753150	5720	5720	5720	5720	0
413	20241112	143600	146753150	5720	5720	5720	5720	0
414	20241112	143500	146753150	5720	5790	5790	5720	3855
415	20241112	143400	124499350	5790	5790	5790	5790	200
416	20241112	143300	123341350	5790	5790	5790	5790	0
417	20241112	143200	123341350	5790	5800	5800	5790	14
418	20241112	143100	123260180	5820	5820	5820	5820	0
419	20241112	143000	123260180	5820	5820	5820	5820	0
420	20241112	142900	123260180	5820	5820	5820	5820	0
421	20241112	142800	123260180	5820	5820	5820	5820	1
422	20241112	142700	123254360	5790	5790	5790	5790	210
423	20241112	142600	122038460	5820	5820	5820	5820	0
424	20241112	142500	122038460	5820	5820	5820	5820	0
425	20241112	142400	122038460	5820	5790	5820	5790	27
426	20241112	142300	121882100	5790	5790	5790	5790	9
427	20241112	142200	121829990	5790	5790	5790	5790	0
428	20241112	142100	121829990	5790	5790	5790	5790	0
429	20241112	142000	121829990	5790	5810	5810	5790	81
430	20241112	141900	121360740	5820	5820	5820	5820	0
431	20241112	141800	121360740	5820	5820	5820	5810	12
432	20241112	141700	121290910	5820	5820	5820	5820	0
433	20241112	141600	121290910	5820	5820	5820	5820	1
434	20241112	141500	121285090	5820	5820	5820	5820	0
435	20241112	141400	121285090	5820	5820	5820	5820	0
436	20241112	141300	121285090	5820	5820	5820	5820	0
437	20241112	141200	121285090	5820	5820	5820	5820	1
438	20241112	141100	121279270	5820	5820	5820	5820	0
439	20241112	141000	121279270	5820	5820	5820	5820	0
440	20241112	140900	121279270	5820	5820	5820	5820	0
441	20241112	140800	121279270	5820	5820	5820	5820	0
442	20241112	140700	121279270	5820	5820	5820	5820	0
443	20241112	140600	121279270	5820	5800	5820	5790	132
444	20241112	140500	120514830	5820	5820	5820	5820	0
445	20241112	140400	120514830	5820	5820	5820	5820	0
446	20241112	140300	120514830	5820	5820	5820	5820	0
447	20241112	140200	120514830	5820	5820	5820	5820	0
448	20241112	140100	120514830	5820	5820	5820	5820	0
449	20241112	140000	120514830	5820	5800	5820	5800	7
450	20241112	135900	120474210	5820	5820	5820	5820	0
451	20241112	135800	120474210	5820	5820	5820	5820	0
452	20241112	135700	120474210	5820	5820	5820	5820	0
453	20241112	135600	120474210	5820	5820	5820	5820	0
454	20241112	135500	120474210	5820	5820	5820	5820	0
455	20241112	135400	120474210	5820	5820	5820	5820	1
456	20241112	135300	120468390	5820	5790	5820	5790	151
457	20241112	135200	119594070	5800	5800	5800	5800	0
458	20241112	135100	119594070	5800	5800	5800	5800	10
459	20241112	135000	119536070	5820	5820	5820	5820	0
460	20241112	134900	119536070	5820	5820	5820	5820	0
461	20241112	134800	119536070	5820	5820	5820	5820	1
462	20241112	134700	119530250	5820	5790	5820	5790	89
463	20241112	134600	119014910	5790	5800	5800	5790	400
464	20241112	134500	116698190	5840	5840	5840	5840	0
465	20241112	134400	116698190	5840	5840	5840	5840	5
466	20241112	134300	116668990	5850	5810	5850	5810	2
467	20241112	134200	116657330	5800	5870	5870	5800	155
468	20241112	134100	115755690	5870	5860	5870	5860	84
469	20241112	134000	115262690	5860	5860	5860	5860	0
470	20241112	133900	115262690	5860	5860	5860	5860	0
471	20241112	133800	115262690	5860	5860	5860	5860	0
472	20241112	133700	115262690	5860	5860	5860	5860	0
473	20241112	133600	115262690	5860	5860	5860	5860	1
474	20241112	133500	115256830	5860	5860	5860	5860	1
475	20241112	133400	115250970	5870	5870	5870	5870	0
476	20241112	133300	115250970	5870	5870	5870	5870	0
477	20241112	133200	115250970	5870	5870	5870	5870	0
478	20241112	133100	115250970	5870	5870	5870	5870	0
479	20241112	133000	115250970	5870	5870	5870	5870	1
480	20241112	132900	115245100	5870	5870	5870	5870	0
481	20241112	132800	115245100	5870	5870	5870	5870	0
482	20241112	132700	115245100	5870	5870	5870	5870	0
483	20241112	132600	115245100	5870	5870	5870	5870	0
484	20241112	132500	115245100	5870	5850	5870	5850	17
485	20241112	132400	115145370	5860	5860	5860	5860	1
486	20241112	132300	115139510	5860	5860	5860	5860	0
487	20241112	132200	115139510	5860	5860	5860	5860	0
488	20241112	132100	115139510	5860	5860	5860	5860	0
489	20241112	132000	115139510	5860	5860	5860	5860	0
490	20241112	131900	115139510	5860	5860	5860	5860	468
491	20241112	131800	112397030	5860	5860	5860	5860	1
492	20241112	131700	112391170	5860	5860	5860	5860	0
493	20241112	131600	112391170	5860	5860	5860	5860	0
494	20241112	131500	112391170	5860	5860	5860	5860	0
495	20241112	131400	112391170	5860	5860	5860	5860	1
496	20241112	131300	112385310	5850	5850	5850	5850	0
497	20241112	131200	112385310	5850	5850	5850	5850	52
498	20241112	131100	112081110	5820	5820	5820	5820	9
499	20241112	131000	112028730	5820	5870	5870	5810	681
500	20241112	130900	108062560	5880	5880	5880	5880	5
501	20241112	130800	108033160	5890	5890	5890	5890	0
502	20241112	130700	108033160	5890	5890	5890	5890	1
503	20241112	130600	108027270	5890	5890	5890	5890	0
504	20241112	130500	108027270	5890	5890	5890	5890	0
505	20241112	130400	108027270	5890	5850	5890	5850	7
506	20241112	130300	107986100	5840	5840	5840	5840	0
507	20241112	130200	107986100	5840	5840	5840	5840	781
508	20241112	130100	103425060	5840	5840	5840	5840	82
509	20241112	130000	102946180	5840	5840	5840	5840	1
510	20241112	125900	102940340	5840	5840	5840	5840	1
511	20241112	125800	102934500	5810	5810	5810	5810	348
512	20241112	125700	100912620	5810	5790	5810	5790	377
513	20241112	125600	98725910	5790	5790	5790	5790	0
514	20241112	125500	98725910	5790	5790	5790	5790	0
515	20241112	125400	98725910	5790	5790	5790	5790	7
516	20241112	125300	98685380	5790	5790	5790	5790	2
517	20241112	125200	98673800	5800	5840	5840	5780	3013
518	20241112	125100	81235000	5830	5870	5870	5810	1204
519	20241112	125000	74193840	5900	5900	5900	5900	0
520	20241112	124900	74193840	5900	5900	5900	5900	0
521	20241112	124800	74193840	5900	5870	5900	5870	5
522	20241112	124700	74164400	5900	5900	5900	5900	1
523	20241112	124600	74158500	5880	5880	5880	5880	681
524	20241112	124500	70154220	5900	5900	5900	5900	1
525	20241112	124400	70148320	5880	5880	5880	5880	185
526	20241112	124300	69060520	5890	5890	5890	5890	0
527	20241112	124200	69060520	5890	5890	5890	5890	1
528	20241112	124100	69054630	5900	5900	5900	5900	0
529	20241112	124000	69054630	5900	5900	5900	5900	0
530	20241112	123900	69054630	5900	5900	5900	5900	0
531	20241112	123800	69054630	5900	5880	5900	5880	2
532	20241112	123700	69042850	5880	5890	5890	5880	292
533	20241112	123600	67325580	5900	5900	5900	5900	0
534	20241112	123500	67325580	5900	5900	5900	5900	0
535	20241112	123400	67325580	5900	5900	5900	5900	0
536	20241112	123300	67325580	5900	5900	5900	5900	50
537	20241112	123200	67030580	5900	5900	5900	5900	0
538	20241112	123100	67030580	5900	5900	5900	5900	0
539	20241112	123000	67030580	5900	5900	5900	5900	0
540	20241112	122900	67030580	5900	5900	5900	5900	0
541	20241112	122800	67030580	5900	5900	5900	5900	0
542	20241112	122700	67030580	5900	5900	5900	5900	0
543	20241112	122600	67030580	5900	5900	5900	5900	0
544	20241112	122500	67030580	5900	5900	5900	5900	2
545	20241112	122400	67018780	5930	5930	5930	5930	2
546	20241112	122300	67006920	5930	5930	5930	5930	0
547	20241112	122200	67006920	5930	5890	5930	5890	101
548	20241112	122100	66411990	5900	5900	5900	5900	339
549	20241112	122000	64411890	5930	5930	5930	5930	0
550	20241112	121900	64411890	5930	5930	5930	5930	0
551	20241112	121800	64411890	5930	5930	5930	5930	10
552	20241112	121700	64352590	5930	5930	5930	5930	0
553	20241112	121600	64352590	5930	5930	5930	5930	0
554	20241112	121500	64352590	5930	5930	5930	5930	0
555	20241112	121400	64352590	5930	5930	5930	5930	0
556	20241112	121300	64352590	5930	5930	5930	5930	0
557	20241112	121200	64352590	5930	5930	5930	5930	0
558	20241112	121100	64352590	5930	5930	5930	5930	1
559	20241112	121000	64346660	5930	5930	5930	5930	0
560	20241112	120900	64346660	5930	5930	5930	5930	0
561	20241112	120800	64346660	5930	5930	5930	5930	0
562	20241112	120700	64346660	5930	5930	5930	5930	0
563	20241112	120600	64346660	5930	5930	5930	5930	0
564	20241112	120500	64346660	5930	5930	5930	5930	0
565	20241112	120400	64346660	5930	5930	5930	5930	0
566	20241112	120300	64346660	5930	5930	5930	5930	0
567	20241112	120200	64346660	5930	5930	5930	5930	0
568	20241112	120100	64346660	5930	5930	5930	5930	0
569	20241112	120000	64346660	5930	5930	5930	5930	0
570	20241112	115900	64346660	5930	5930	5930	5930	0
571	20241112	115800	64346660	5930	5930	5930	5930	0
572	20241112	115700	64346660	5930	5930	5930	5930	0
573	20241112	115600	64346660	5930	5930	5930	5930	0
574	20241112	115500	64346660	5930	5930	5930	5930	0
575	20241112	115400	64346660	5930	5930	5930	5930	0
576	20241112	115300	64346660	5930	5930	5930	5930	1
577	20241112	115200	64340730	5900	5900	5900	5900	1
578	20241112	115100	64334830	5930	5930	5930	5930	0
579	20241112	115000	64334830	5930	5890	5930	5890	13
580	20241112	114900	64258220	5930	5930	5930	5930	0
581	20241112	114800	64258220	5930	5930	5930	5930	0
582	20241112	114700	64258220	5930	5930	5930	5930	0
583	20241112	114600	64258220	5930	5930	5930	5930	0
584	20241112	114500	64258220	5930	5930	5930	5930	5
585	20241112	114400	64228570	5930	5900	5930	5900	11
586	20241112	114300	64163640	5930	5930	5930	5930	0
587	20241112	114200	64163640	5930	5930	5930	5930	0
588	20241112	114100	64163640	5930	5930	5930	5930	0
589	20241112	114000	64163640	5930	5930	5930	5930	5
590	20241112	113900	64133990	5930	5930	5930	5930	0
591	20241112	113800	64133990	5930	5930	5930	5930	0
592	20241112	113700	64133990	5930	5930	5930	5930	1
593	20241112	113600	64128060	5890	5890	5890	5890	224
594	20241112	113500	62808700	5900	5900	5900	5900	0
595	20241112	113400	62808700	5900	5900	5900	5900	2
596	20241112	113300	62796900	5900	5900	5900	5900	150
597	20241112	113200	61911900	5940	5940	5940	5940	0
598	20241112	113100	61911900	5940	5940	5940	5940	0
599	20241112	113000	61911900	5940	5940	5940	5940	0
600	20241112	112900	61911900	5940	5940	5940	5940	0
601	20241112	112800	61911900	5940	5940	5940	5940	0
602	20241112	112700	61911900	5940	5940	5940	5940	20
603	20241112	112600	61793100	5940	5940	5940	5940	0
604	20241112	112500	61793100	5940	5900	5940	5900	201
605	20241112	112400	60607160	5940	5940	5940	5940	0
606	20241112	112300	60607160	5940	5940	5940	5940	0
607	20241112	112200	60607160	5940	5900	5940	5900	13
608	20241112	112100	60530420	5940	5940	5940	5940	0
609	20241112	112000	60530420	5940	5940	5940	5940	0
610	20241112	111900	60530420	5940	5910	5940	5910	31
611	20241112	111800	60346720	5910	5910	5910	5910	11
612	20241112	111700	60281710	5910	5910	5910	5910	0
613	20241112	111600	60281710	5910	5910	5910	5910	0
614	20241112	111500	60281710	5910	5910	5910	5910	1
615	20241112	111400	60275800	5900	5900	5900	5900	0
616	20241112	111300	60275800	5900	5900	5900	5900	0
617	20241112	111200	60275800	5900	5910	5910	5900	3333
618	20241112	111100	40602140	5910	5910	5910	5910	0
619	20241112	111000	40602140	5910	5920	5920	5910	198
620	20241112	110900	39430140	5940	5940	5940	5940	1
621	20241112	110800	39424200	5940	5940	5940	5940	20
622	20241112	110700	39305400	5940	5940	5940	5940	0
623	20241112	110600	39305400	5940	5940	5940	5940	0
624	20241112	110500	39305400	5940	5940	5940	5940	0
625	20241112	110400	39305400	5940	5940	5940	5940	0
626	20241112	110300	39305400	5940	5940	5940	5940	0
627	20241112	110200	39305400	5940	5940	5940	5940	0
628	20241112	110100	39305400	5940	5940	5940	5940	0
629	20241112	110000	39305400	5940	5940	5940	5940	1
630	20241112	105900	39299460	5920	5920	5920	5920	51
631	20241112	105800	38997540	5940	5940	5940	5940	0
632	20241112	105700	38997540	5940	5940	5940	5940	0
633	20241112	105600	38997540	5940	5940	5940	5910	90
634	20241112	105500	38465580	5900	5910	5910	5900	17
635	20241112	105400	38365120	5900	5920	5920	5900	323
636	20241112	105300	36457630	5920	5920	5920	5920	0
637	20241112	105200	36457630	5920	5920	5920	5920	0
638	20241112	105100	36457630	5920	5920	5920	5920	3
639	20241112	105000	36439870	5970	5970	5970	5970	0
640	20241112	104900	36439870	5970	5970	5970	5970	0
641	20241112	104800	36439870	5970	5970	5970	5970	0
642	20241112	104700	36439870	5970	5970	5970	5970	0
643	20241112	104600	36439870	5970	5970	5970	5970	0
644	20241112	104500	36439870	5970	5970	5970	5970	0
645	20241112	104400	36439870	5970	5970	5970	5970	33
646	20241112	104300	36242860	5970	5970	5970	5970	0
647	20241112	104200	36242860	5970	5970	5970	5970	0
648	20241112	104100	36242860	5970	5970	5970	5970	0
649	20241112	104000	36242860	5970	5970	5970	5970	0
650	20241112	103900	36242860	5970	5970	5970	5970	0
651	20241112	103800	36242860	5970	5970	5970	5970	0
652	20241112	103700	36242860	5970	5970	5970	5970	0
653	20241112	103600	36242860	5970	5970	5970	5970	0
654	20241112	103500	36242860	5970	5970	5970	5970	0
655	20241112	103400	36242860	5970	5970	5970	5970	0
656	20241112	103300	36242860	5970	5970	5970	5970	0
657	20241112	103200	36242860	5970	5970	5970	5970	0
658	20241112	103100	36242860	5970	5970	5970	5970	0
659	20241112	103000	36242860	5970	5970	5970	5970	1
660	20241112	102900	36236890	5920	5920	5920	5920	0
661	20241112	102800	36236890	5920	5920	5920	5920	0
662	20241112	102700	36236890	5920	5920	5920	5920	26
663	20241112	102600	36082970	5920	5920	5920	5920	0
664	20241112	102500	36082970	5920	5920	5920	5920	30
665	20241112	102400	35905370	5930	5930	5930	5930	0
666	20241112	102300	35905370	5930	5930	5930	5930	0
667	20241112	102200	35905370	5930	5930	5930	5930	0
668	20241112	102100	35905370	5930	5930	5930	5930	0
669	20241112	102000	35905370	5930	5930	5930	5930	175
670	20241112	101900	34867620	5920	5920	5920	5920	0
671	20241112	101800	34867620	5920	5920	5920	5920	0
672	20241112	101700	34867620	5920	5920	5920	5920	0
673	20241112	101600	34867620	5920	5920	5920	5920	0
674	20241112	101500	34867620	5920	5920	5920	5920	0
675	20241112	101400	34867620	5920	5920	5920	5920	179
676	20241112	101300	33807940	5960	5960	5960	5960	66
677	20241112	101200	33414580	5960	5960	5960	5960	0
678	20241112	101100	33414580	5960	5960	5960	5960	0
679	20241112	101000	33414580	5960	5960	5960	5960	0
680	20241112	100900	33414580	5960	5960	5960	5960	0
681	20241112	100800	33414580	5960	5960	5960	5960	0
682	20241112	100700	33414580	5960	5960	5960	5960	1
683	20241112	100600	33408620	5940	5940	5940	5940	66
684	20241112	100500	33016580	5940	5910	5940	5910	278
685	20241112	100400	31371800	5910	5910	5910	5910	0
686	20241112	100300	31371800	5910	5910	5910	5910	0
687	20241112	100200	31371800	5910	5910	5910	5910	1
688	20241112	100100	31365890	5910	5910	5910	5910	1
689	20241112	100000	31359980	5910	5910	5910	5910	0
690	20241112	095900	31359980	5910	5910	5910	5910	0
691	20241112	095800	31359980	5910	5910	5910	5910	54
692	20241112	095700	31040840	5910	5910	5910	5910	0
693	20241112	095600	31040840	5910	5960	5960	5910	221
694	20241112	095500	29733580	5930	5930	5930	5930	0
695	20241112	095400	29733580	5930	5930	5930	5930	300
696	20241112	095300	27954580	5960	5960	5960	5960	2
697	20241112	095200	27942660	5950	5950	5950	5950	0
698	20241112	095100	27942660	5950	5950	5950	5950	0
699	20241112	095000	27942660	5950	5950	5950	5950	10
700	20241112	094900	27883160	5970	5970	5970	5970	0
701	20241112	094800	27883160	5970	5970	5970	5970	0
702	20241112	094700	27883160	5970	5920	5970	5920	2
703	20241112	094600	27871270	5930	5930	5930	5930	134
704	20241112	094500	27076650	5980	5980	5990	5980	1145
705	20241112	094400	20229530	5980	5970	5980	5970	10
706	20241112	094300	20169810	5970	5940	5980	5940	6
707	20241112	094200	20134070	5930	5930	5930	5930	9
708	20241112	094100	20080700	5930	5920	5930	5920	6
709	20241112	094000	20045170	5900	5920	5920	5900	149
710	20241112	093900	19165360	5930	5930	5930	5930	0
711	20241112	093800	19165360	5930	5930	5930	5930	0
712	20241112	093700	19165360	5930	5920	5930	5910	45
713	20241112	093600	18898910	5920	5910	5920	5910	30
714	20241112	093500	18721410	5900	5900	5900	5900	0
715	20241112	093400	18721410	5900	5920	5920	5900	203
716	20241112	093300	17523480	5920	5920	5920	5920	0
717	20241112	093200	17523480	5920	5920	5920	5920	13
718	20241112	093100	17446520	5940	5940	5940	5940	10
719	20241112	093000	17387120	5940	5940	5940	5940	10
720	20241112	092900	17327720	5940	5920	5940	5910	105
721	20241112	092800	16706820	5900	5900	5900	5900	0
722	20241112	092700	16706820	5900	5920	5920	5900	36
723	20241112	092600	16494120	5930	5930	5930	5930	0
724	20241112	092500	16494120	5930	5930	5930	5930	10
725	20241112	092400	16434820	5900	5930	5930	5900	674
726	20241112	092300	12457350	5940	5950	5950	5940	57
727	20241112	092200	12118540	5950	5950	5950	5950	20
728	20241112	092100	11999540	5940	5940	5940	5940	0
729	20241112	092000	11999540	5940	5940	5940	5940	0
730	20241112	091900	11999540	5940	5940	5940	5940	14
731	20241112	091800	11916380	5940	5940	5940	5940	42
732	20241112	091700	11666900	5930	5930	5930	5930	5
733	20241112	091600	11637250	5890	5920	5920	5890	40
734	20241112	091500	11401280	5930	5940	5940	5930	9
735	20241112	091400	11347830	5950	5960	5960	5950	549
736	20241112	091300	8081060	5990	5990	5990	5990	3
737	20241112	091200	8063090	5990	5990	5990	5990	1
738	20241112	091100	8057100	5950	5950	5950	5950	0
739	20241112	091000	8057100	5950	5960	5960	5950	89
740	20241112	090900	7526910	5960	6000	6000	5960	27
741	20241112	090800	7365850	5980	5980	5980	5980	157
742	20241112	090700	6426990	5960	5960	5960	5960	27
743	20241112	090600	6266070	5960	5960	5960	5960	0
744	20241112	090500	6266070	5960	5980	5980	5960	314
745	20241112	090400	4393750	6000	6020	6020	6000	471
746	20241112	090300	1567140	6030	6050	6050	6030	153
747	20241112	090200	644450	6100	6100	6100	6100	0
748	20241112	090100	644450	6100	6100	6100	6100	0
749	20241112	090000	644450	6100	6080	6100	6070	106