KissMeData/092040/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	195900	1191170465	4085	4085	4085	4085	3412
3	20241112	195800	1191170465	4085	4085	4085	4085	0
4	20241112	195700	1191170465	4085	4085	4085	4085	0
5	20241112	195600	1191170465	4085	4085	4085	4085	0
6	20241112	195500	1191170465	4085	4085	4085	4085	0
7	20241112	195400	1191170465	4085	4085	4085	4085	0
8	20241112	195300	1191170465	4085	4085	4085	4085	0
9	20241112	195200	1191170465	4085	4085	4085	4085	0
10	20241112	195100	1191170465	4085	4085	4085	4085	0
11	20241112	195000	1191170465	4085	4085	4085	4085	0
12	20241112	194900	1191170465	4085	4085	4085	4085	0
13	20241112	194800	1191170465	4085	4085	4085	4085	0
14	20241112	194700	1191170465	4085	4085	4085	4085	0
15	20241112	194600	1191170465	4085	4085	4085	4085	0
16	20241112	194500	1191170465	4085	4085	4085	4085	0
17	20241112	194400	1191170465	4085	4085	4085	4085	0
18	20241112	194300	1191170465	4085	4085	4085	4085	0
19	20241112	194200	1191170465	4085	4085	4085	4085	0
20	20241112	194100	1191170465	4085	4085	4085	4085	0
21	20241112	194000	1191170465	4085	4085	4085	4085	0
22	20241112	193900	1191170465	4085	4085	4085	4085	0
23	20241112	193800	1191170465	4085	4085	4085	4085	0
24	20241112	193700	1191170465	4085	4085	4085	4085	0
25	20241112	193600	1191170465	4085	4085	4085	4085	0
26	20241112	193500	1191170465	4085	4085	4085	4085	0
27	20241112	193400	1191170465	4085	4085	4085	4085	0
28	20241112	193300	1191170465	4085	4085	4085	4085	0
29	20241112	193200	1191170465	4085	4085	4085	4085	0
30	20241112	193100	1191170465	4085	4085	4085	4085	0
31	20241112	193000	1191170465	4085	4085	4085	4085	0
32	20241112	192900	1191170465	4085	4085	4085	4085	3412
33	20241112	192800	1191170465	4085	4085	4085	4085	0
34	20241112	192700	1191170465	4085	4085	4085	4085	0
35	20241112	192600	1191170465	4085	4085	4085	4085	0
36	20241112	192500	1191170465	4085	4085	4085	4085	0
37	20241112	192400	1191170465	4085	4085	4085	4085	0
38	20241112	192300	1191170465	4085	4085	4085	4085	0
39	20241112	192200	1191170465	4085	4085	4085	4085	0
40	20241112	192100	1191170465	4085	4085	4085	4085	0
41	20241112	192000	1191170465	4085	4085	4085	4085	0
42	20241112	191900	1191170465	4085	4085	4085	4085	0
43	20241112	191800	1191170465	4085	4085	4085	4085	0
44	20241112	191700	1191170465	4085	4085	4085	4085	0
45	20241112	191600	1191170465	4085	4085	4085	4085	0
46	20241112	191500	1191170465	4085	4085	4085	4085	0
47	20241112	191400	1191170465	4085	4085	4085	4085	0
48	20241112	191300	1191170465	4085	4085	4085	4085	0
49	20241112	191200	1191170465	4085	4085	4085	4085	0
50	20241112	191100	1191170465	4085	4085	4085	4085	0
51	20241112	191000	1191170465	4085	4085	4085	4085	0
52	20241112	190900	1191170465	4085	4085	4085	4085	0
53	20241112	190800	1191170465	4085	4085	4085	4085	0
54	20241112	190700	1191170465	4085	4085	4085	4085	0
55	20241112	190600	1191170465	4085	4085	4085	4085	0
56	20241112	190500	1191170465	4085	4085	4085	4085	0
57	20241112	190400	1191170465	4085	4085	4085	4085	0
58	20241112	190300	1191170465	4085	4085	4085	4085	0
59	20241112	190200	1191170465	4085	4085	4085	4085	0
60	20241112	190100	1191170465	4085	4085	4085	4085	0
61	20241112	190000	1191170465	4085	4085	4085	4085	0
62	20241112	185900	1191170465	4085	4085	4085	4085	3412
63	20241112	185800	1191170465	4085	4085	4085	4085	0
64	20241112	185700	1191170465	4085	4085	4085	4085	0
65	20241112	185600	1191170465	4085	4085	4085	4085	0
66	20241112	185500	1191170465	4085	4085	4085	4085	0
67	20241112	185400	1191170465	4085	4085	4085	4085	0
68	20241112	185300	1191170465	4085	4085	4085	4085	0
69	20241112	185200	1191170465	4085	4085	4085	4085	0
70	20241112	185100	1191170465	4085	4085	4085	4085	0
71	20241112	185000	1191170465	4085	4085	4085	4085	0
72	20241112	184900	1191170465	4085	4085	4085	4085	0
73	20241112	184800	1191170465	4085	4085	4085	4085	0
74	20241112	184700	1191170465	4085	4085	4085	4085	0
75	20241112	184600	1191170465	4085	4085	4085	4085	0
76	20241112	184500	1191170465	4085	4085	4085	4085	0
77	20241112	184400	1191170465	4085	4085	4085	4085	0
78	20241112	184300	1191170465	4085	4085	4085	4085	0
79	20241112	184200	1191170465	4085	4085	4085	4085	0
80	20241112	184100	1191170465	4085	4085	4085	4085	0
81	20241112	184000	1191170465	4085	4085	4085	4085	0
82	20241112	183900	1191170465	4085	4085	4085	4085	0
83	20241112	183800	1191170465	4085	4085	4085	4085	0
84	20241112	183700	1191170465	4085	4085	4085	4085	0
85	20241112	183600	1191170465	4085	4085	4085	4085	0
86	20241112	183500	1191170465	4085	4085	4085	4085	0
87	20241112	183400	1191170465	4085	4085	4085	4085	0
88	20241112	183300	1191170465	4085	4085	4085	4085	0
89	20241112	183200	1191170465	4085	4085	4085	4085	0
90	20241112	183100	1191170465	4085	4085	4085	4085	0
91	20241112	183000	1191170465	4085	4085	4085	4085	0
92	20241112	182900	1191170465	4085	4085	4085	4085	3412
93	20241112	182800	1191170465	4085	4085	4085	4085	0
94	20241112	182700	1191170465	4085	4085	4085	4085	0
95	20241112	182600	1191170465	4085	4085	4085	4085	0
96	20241112	182500	1191170465	4085	4085	4085	4085	0
97	20241112	182400	1191170465	4085	4085	4085	4085	0
98	20241112	182300	1191170465	4085	4085	4085	4085	0
99	20241112	182200	1191170465	4085	4085	4085	4085	0
100	20241112	182100	1191170465	4085	4085	4085	4085	0
101	20241112	182000	1191170465	4085	4085	4085	4085	0
102	20241112	181900	1191170465	4085	4085	4085	4085	0
103	20241112	181800	1191170465	4085	4085	4085	4085	0
104	20241112	181700	1191170465	4085	4085	4085	4085	0
105	20241112	181600	1191170465	4085	4085	4085	4085	0
106	20241112	181500	1191170465	4085	4085	4085	4085	0
107	20241112	181400	1191170465	4085	4085	4085	4085	0
108	20241112	181300	1191170465	4085	4085	4085	4085	0
109	20241112	181200	1191170465	4085	4085	4085	4085	0
110	20241112	181100	1191170465	4085	4085	4085	4085	0
111	20241112	181000	1191170465	4085	4085	4085	4085	0
112	20241112	180900	1191170465	4085	4085	4085	4085	0
113	20241112	180800	1191170465	4085	4085	4085	4085	0
114	20241112	180700	1191170465	4085	4085	4085	4085	0
115	20241112	180600	1191170465	4085	4085	4085	4085	0
116	20241112	180500	1191170465	4085	4085	4085	4085	0
117	20241112	180400	1191170465	4085	4085	4085	4085	0
118	20241112	180300	1191170465	4085	4085	4085	4085	0
119	20241112	180200	1191170465	4085	4085	4085	4085	0
120	20241112	180100	1191170465	4085	4085	4085	4085	0
121	20241112	180000	1191170465	4085	4085	4085	4085	0
122	20241112	175900	1191170465	4085	4085	4085	4085	3412
123	20241112	175800	1191170465	4085	4085	4085	4085	0
124	20241112	175700	1191170465	4085	4085	4085	4085	0
125	20241112	175600	1191170465	4085	4085	4085	4085	0
126	20241112	175500	1191170465	4085	4085	4085	4085	0
127	20241112	175400	1191170465	4085	4085	4085	4085	0
128	20241112	175300	1191170465	4085	4085	4085	4085	0
129	20241112	175200	1191170465	4085	4085	4085	4085	0
130	20241112	175100	1191170465	4085	4085	4085	4085	0
131	20241112	175000	1191170465	4085	4085	4085	4085	0
132	20241112	174900	1191170465	4085	4085	4085	4085	0
133	20241112	174800	1191170465	4085	4085	4085	4085	0
134	20241112	174700	1191170465	4085	4085	4085	4085	0
135	20241112	174600	1191170465	4085	4085	4085	4085	0
136	20241112	174500	1191170465	4085	4085	4085	4085	0
137	20241112	174400	1191170465	4085	4085	4085	4085	0
138	20241112	174300	1191170465	4085	4085	4085	4085	0
139	20241112	174200	1191170465	4085	4085	4085	4085	0
140	20241112	174100	1191170465	4085	4085	4085	4085	0
141	20241112	174000	1191170465	4085	4085	4085	4085	0
142	20241112	173900	1191170465	4085	4085	4085	4085	0
143	20241112	173800	1191170465	4085	4085	4085	4085	0
144	20241112	173700	1191170465	4085	4085	4085	4085	0
145	20241112	173600	1191170465	4085	4085	4085	4085	0
146	20241112	173500	1191170465	4085	4085	4085	4085	0
147	20241112	173400	1191170465	4085	4085	4085	4085	0
148	20241112	173300	1191170465	4085	4085	4085	4085	0
149	20241112	173200	1191170465	4085	4085	4085	4085	0
150	20241112	173100	1191170465	4085	4085	4085	4085	0
151	20241112	173000	1191170465	4085	4085	4085	4085	0
152	20241112	172900	1191170465	4085	4085	4085	4085	3412
153	20241112	172800	1191170465	4085	4085	4085	4085	0
154	20241112	172700	1191170465	4085	4085	4085	4085	0
155	20241112	172600	1191170465	4085	4085	4085	4085	0
156	20241112	172500	1191170465	4085	4085	4085	4085	0
157	20241112	172400	1191170465	4085	4085	4085	4085	0
158	20241112	172300	1191170465	4085	4085	4085	4085	0
159	20241112	172200	1191170465	4085	4085	4085	4085	0
160	20241112	172100	1191170465	4085	4085	4085	4085	0
161	20241112	172000	1191170465	4085	4085	4085	4085	0
162	20241112	171900	1191170465	4085	4085	4085	4085	0
163	20241112	171800	1191170465	4085	4085	4085	4085	0
164	20241112	171700	1191170465	4085	4085	4085	4085	0
165	20241112	171600	1191170465	4085	4085	4085	4085	0
166	20241112	171500	1191170465	4085	4085	4085	4085	0
167	20241112	171400	1191170465	4085	4085	4085	4085	0
168	20241112	171300	1191170465	4085	4085	4085	4085	0
169	20241112	171200	1191170465	4085	4085	4085	4085	0
170	20241112	171100	1191170465	4085	4085	4085	4085	0
171	20241112	171000	1191170465	4085	4085	4085	4085	0
172	20241112	170900	1191170465	4085	4085	4085	4085	0
173	20241112	170800	1191170465	4085	4085	4085	4085	0
174	20241112	170700	1191170465	4085	4085	4085	4085	0
175	20241112	170600	1191170465	4085	4085	4085	4085	0
176	20241112	170500	1191170465	4085	4085	4085	4085	0
177	20241112	170400	1191170465	4085	4085	4085	4085	0
178	20241112	170300	1191170465	4085	4085	4085	4085	0
179	20241112	170200	1191170465	4085	4085	4085	4085	0
180	20241112	170100	1191170465	4085	4085	4085	4085	0
181	20241112	170000	1191170465	4085	4085	4085	4085	0
182	20241112	165900	1191170465	4085	4085	4085	4085	3412
183	20241112	165800	1191170465	4085	4085	4085	4085	0
184	20241112	165700	1191170465	4085	4085	4085	4085	0
185	20241112	165600	1191170465	4085	4085	4085	4085	0
186	20241112	165500	1191170465	4085	4085	4085	4085	0
187	20241112	165400	1191170465	4085	4085	4085	4085	0
188	20241112	165300	1191170465	4085	4085	4085	4085	0
189	20241112	165200	1191170465	4085	4085	4085	4085	0
190	20241112	165100	1191170465	4085	4085	4085	4085	0
191	20241112	165000	1191170465	4085	4085	4085	4085	0
192	20241112	164900	1191170465	4085	4085	4085	4085	0
193	20241112	164800	1191170465	4085	4085	4085	4085	0
194	20241112	164700	1191170465	4085	4085	4085	4085	0
195	20241112	164600	1191170465	4085	4085	4085	4085	0
196	20241112	164500	1191170465	4085	4085	4085	4085	0
197	20241112	164400	1191170465	4085	4085	4085	4085	0
198	20241112	164300	1191170465	4085	4085	4085	4085	0
199	20241112	164200	1191170465	4085	4085	4085	4085	0
200	20241112	164100	1191170465	4085	4085	4085	4085	0
201	20241112	164000	1191170465	4085	4085	4085	4085	0
202	20241112	163900	1191170465	4085	4085	4085	4085	0
203	20241112	163800	1191170465	4085	4085	4085	4085	0
204	20241112	163700	1191170465	4085	4085	4085	4085	0
205	20241112	163600	1191170465	4085	4085	4085	4085	0
206	20241112	163500	1191170465	4085	4085	4085	4085	0
207	20241112	163400	1191170465	4085	4085	4085	4085	0
208	20241112	163300	1191170465	4085	4085	4085	4085	0
209	20241112	163200	1191170465	4085	4085	4085	4085	0
210	20241112	163100	1191170465	4085	4085	4085	4085	0
211	20241112	163000	1191170465	4085	4085	4085	4085	0
212	20241112	162900	1191170465	4085	4085	4085	4085	3412
213	20241112	162800	1191170465	4085	4085	4085	4085	0
214	20241112	162700	1191170465	4085	4085	4085	4085	0
215	20241112	162600	1191170465	4085	4085	4085	4085	0
216	20241112	162500	1191170465	4085	4085	4085	4085	0
217	20241112	162400	1191170465	4085	4085	4085	4085	0
218	20241112	162300	1191170465	4085	4085	4085	4085	0
219	20241112	162200	1191170465	4085	4085	4085	4085	0
220	20241112	162100	1191170465	4085	4085	4085	4085	0
221	20241112	162000	1191170465	4085	4085	4085	4085	0
222	20241112	161900	1191170465	4085	4085	4085	4085	0
223	20241112	161800	1191170465	4085	4085	4085	4085	0
224	20241112	161700	1191170465	4085	4085	4085	4085	0
225	20241112	161600	1191170465	4085	4085	4085	4085	0
226	20241112	161500	1191170465	4085	4085	4085	4085	0
227	20241112	161400	1191170465	4085	4085	4085	4085	0
228	20241112	161300	1191170465	4085	4085	4085	4085	0
229	20241112	161200	1191170465	4085	4085	4085	4085	0
230	20241112	161100	1191170465	4085	4085	4085	4085	0
231	20241112	161000	1191170465	4085	4085	4085	4085	0
232	20241112	160900	1191170465	4085	4085	4085	4085	0
233	20241112	160800	1191170465	4085	4085	4085	4085	0
234	20241112	160700	1191170465	4085	4085	4085	4085	0
235	20241112	160600	1191170465	4085	4085	4085	4085	0
236	20241112	160500	1191170465	4085	4085	4085	4085	0
237	20241112	160400	1191170465	4085	4085	4085	4085	0
238	20241112	160300	1191170465	4085	4085	4085	4085	0
239	20241112	160200	1191170465	4085	4085	4085	4085	0
240	20241112	160100	1191170465	4085	4085	4085	4085	0
241	20241112	160000	1191170465	4085	4085	4085	4085	0
242	20241112	155900	1191170465	4085	4085	4085	4085	3412
243	20241112	155800	1191170465	4085	4085	4085	4085	0
244	20241112	155700	1191170465	4085	4085	4085	4085	0
245	20241112	155600	1191170465	4085	4085	4085	4085	0
246	20241112	155500	1191170465	4085	4085	4085	4085	0
247	20241112	155400	1191170465	4085	4085	4085	4085	0
248	20241112	155300	1191170465	4085	4085	4085	4085	0
249	20241112	155200	1191170465	4085	4085	4085	4085	0
250	20241112	155100	1191170465	4085	4085	4085	4085	0
251	20241112	155000	1191170465	4085	4085	4085	4085	0
252	20241112	154900	1191170465	4085	4085	4085	4085	0
253	20241112	154800	1191170465	4085	4085	4085	4085	0
254	20241112	154700	1191170465	4085	4085	4085	4085	0
255	20241112	154600	1191170465	4085	4085	4085	4085	0
256	20241112	154500	1191170465	4085	4085	4085	4085	0
257	20241112	154400	1191170465	4085	4085	4085	4085	0
258	20241112	154300	1191170465	4085	4085	4085	4085	0
259	20241112	154200	1191170465	4085	4085	4085	4085	0
260	20241112	154100	1191170465	4085	4085	4085	4085	0
261	20241112	154000	1191170465	4085	4085	4085	4085	0
262	20241112	153900	1191170465	4085	4085	4085	4085	0
263	20241112	153800	1191170465	4085	4085	4085	4085	0
264	20241112	153700	1191170465	4085	4085	4085	4085	0
265	20241112	153600	1191170465	4085	4085	4085	4085	0
266	20241112	153500	1191170465	4085	4085	4085	4085	0
267	20241112	153400	1191170465	4085	4085	4085	4085	0
268	20241112	153300	1191170465	4085	4085	4085	4085	0
269	20241112	153200	1191170465	4085	4085	4085	4085	0
270	20241112	153100	1191170465	4085	4085	4085	4085	0
271	20241112	153000	1191170465	4085	4085	4085	4085	3412
272	20241112	152900	1177232445	4100	4100	4100	4100	0
273	20241112	152800	1177232445	4100	4100	4100	4100	0
274	20241112	152700	1177232445	4100	4100	4100	4100	0
275	20241112	152600	1177232445	4100	4100	4100	4100	0
276	20241112	152500	1177232445	4100	4100	4100	4100	0
277	20241112	152400	1177232445	4100	4100	4100	4100	0
278	20241112	152300	1177232445	4100	4100	4100	4100	0
279	20241112	152200	1177232445	4100	4100	4100	4100	0
280	20241112	152100	1177232445	4100	4100	4100	4100	0
281	20241112	152000	1177232445	4100	4100	4100	4100	0
282	20241112	151900	1177232445	4100	4090	4100	4090	1010
283	20241112	151800	1173091925	4090	4095	4095	4090	101
284	20241112	151700	1172678630	4090	4100	4100	4090	19
285	20241112	151600	1172600870	4090	4090	4090	4090	11
286	20241112	151500	1172555880	4100	4085	4100	4085	1163
287	20241112	151400	1167799340	4090	4085	4090	4085	738
288	20241112	151300	1164782110	4085	4085	4085	4085	2510
289	20241112	151200	1154528760	4085	4090	4090	4085	578
290	20241112	151100	1152165125	4090	4090	4090	4090	1
291	20241112	151000	1152161035	4090	4090	4090	4090	1803
292	20241112	150900	1144786765	4095	4090	4095	4090	21
293	20241112	150800	1144700845	4090	4100	4100	4090	4116
294	20241112	150700	1127866355	4100	4095	4100	4095	601
295	20241112	150600	1125402760	4095	4095	4095	4095	60
296	20241112	150500	1125157060	4085	4085	4085	4085	0
297	20241112	150400	1125157060	4085	4090	4090	4085	4810
298	20241112	150300	1105501000	4090	4100	4100	4090	3348
299	20241112	150200	1091797220	4100	4100	4105	4100	315
300	20241112	150100	1090505645	4100	4100	4100	4100	1648
301	20241112	150000	1083748845	4095	4095	4095	4095	243
302	20241112	145900	1082753760	4100	4100	4100	4100	73
303	20241112	145800	1082454460	4100	4095	4100	4095	1926
304	20241112	145700	1074562270	4100	4100	4100	4100	1100
305	20241112	145600	1070052270	4095	4095	4095	4095	566
306	20241112	145500	1067734500	4100	4100	4100	4100	5
307	20241112	145400	1067714000	4095	4090	4095	4090	926
308	20241112	145300	1063924530	4090	4095	4095	4090	415
309	20241112	145200	1062227115	4090	4095	4095	4090	13
310	20241112	145100	1062173930	4095	4095	4095	4095	0
311	20241112	145000	1062173930	4095	4095	4095	4095	1
312	20241112	144900	1062169835	4095	4090	4095	4090	1119
313	20241112	144800	1057590530	4095	4095	4095	4095	12
314	20241112	144700	1057541390	4095	4095	4095	4095	200
315	20241112	144600	1056722390	4090	4090	4090	4090	0
316	20241112	144500	1056722390	4090	4090	4090	4090	200
317	20241112	144400	1055904390	4090	4095	4095	4090	541
318	20241112	144300	1053690475	4090	4090	4090	4090	0
319	20241112	144200	1053690475	4090	4090	4090	4090	2312
320	20241112	144100	1044234395	4090	4085	4090	4085	28
321	20241112	144000	1044119965	4090	4090	4090	4090	753
322	20241112	143900	1041040195	4090	4090	4090	4090	228
323	20241112	143800	1040107675	4090	4090	4090	4090	279
324	20241112	143700	1038966565	4090	4095	4095	4090	50
325	20241112	143600	1038762060	4095	4095	4095	4095	501
326	20241112	143500	1036710465	4090	4095	4095	4090	1690
327	20241112	143400	1029798350	4095	4095	4095	4095	248
328	20241112	143300	1028782790	4095	4095	4095	4095	811
329	20241112	143200	1025461745	4100	4095	4100	4095	250
330	20241112	143100	1024437745	4100	4100	4100	4100	61
331	20241112	143000	1024187645	4100	4100	4100	4100	50
332	20241112	142900	1023982645	4100	4095	4100	4095	60
333	20241112	142800	1023736895	4095	4100	4100	4095	1141
334	20241112	142700	1019064490	4095	4095	4095	4095	101
335	20241112	142600	1018650895	4095	4100	4100	4095	1016
336	20241112	142500	1014490295	4100	4100	4100	4100	1
337	20241112	142400	1014486195	4095	4095	4095	4095	0
338	20241112	142300	1014486195	4095	4095	4095	4095	169
339	20241112	142200	1013794140	4095	4100	4100	4095	3000
340	20241112	142100	1001499660	4100	4105	4105	4100	300
341	20241112	142000	1000269520	4110	4110	4110	4110	0
342	20241112	141900	1000269520	4110	4110	4110	4110	198
343	20241112	141800	999455740	4105	4105	4105	4105	0
344	20241112	141700	999455740	4105	4110	4110	4105	19
345	20241112	141600	999377695	4110	4105	4110	4105	965
346	20241112	141500	995413250	4100	4100	4100	4100	1000
347	20241112	141400	991313250	4105	4105	4105	4105	3
348	20241112	141300	991300935	4105	4105	4105	4105	0
349	20241112	141200	991300935	4105	4095	4105	4095	1307
350	20241112	141100	985948435	4090	4090	4090	4090	2266
351	20241112	141000	976680495	4090	4090	4090	4090	556
352	20241112	140900	974406455	4090	4095	4095	4090	120
353	20241112	140800	973915530	4090	4090	4090	4090	2
354	20241112	140700	973907350	4090	4090	4090	4090	27
355	20241112	140600	973796920	4090	4090	4090	4090	316
356	20241112	140500	972504480	4090	4085	4090	4085	2034
357	20241112	140400	964190420	4090	4090	4090	4090	1236
358	20241112	140300	959135180	4100	4100	4100	4100	20
359	20241112	140200	959053180	4090	4100	4100	4090	1254
360	20241112	140100	953923365	4105	4100	4105	4095	553
361	20241112	140000	951658800	4105	4095	4105	4095	220
362	20241112	135900	950757700	4105	4105	4105	4105	0
363	20241112	135800	950757700	4105	4105	4110	4095	713
364	20241112	135700	947834915	4100	4100	4100	4100	551
365	20241112	135600	945575815	4100	4100	4100	4100	31
366	20241112	135500	945448715	4095	4085	4095	4085	558
367	20241112	135400	943163835	4095	4095	4095	4090	744
368	20241112	135300	940120620	4100	4095	4100	4090	424
369	20241112	135200	938385225	4095	4095	4095	4095	428
370	20241112	135100	936632565	4095	4105	4105	4095	12457
371	20241112	135000	885573300	4105	4105	4105	4100	38
372	20241112	134900	885417315	4100	4100	4100	4100	248
373	20241112	134800	884400515	4105	4110	4110	4105	608
374	20241112	134700	881904565	4110	4100	4110	4100	770
375	20241112	134600	878743820	4105	4105	4105	4105	2001
376	20241112	134500	870529715	4110	4110	4110	4110	0
377	20241112	134400	870529715	4110	4110	4110	4110	1000
378	20241112	134300	866419715	4110	4110	4110	4110	0
379	20241112	134200	866419715	4110	4110	4110	4110	13
380	20241112	134100	866366285	4100	4105	4105	4100	34
381	20241112	134000	866226880	4105	4105	4105	4105	4
382	20241112	133900	866210460	4105	4105	4105	4105	1
383	20241112	133800	866206355	4105	4105	4110	4105	1751
384	20241112	133700	859018400	4110	4110	4110	4110	0
385	20241112	133600	859018400	4110	4110	4110	4110	0
386	20241112	133500	859018400	4110	4110	4110	4110	6
387	20241112	133400	858993740	4110	4110	4110	4110	310
388	20241112	133300	857719640	4110	4110	4110	4110	24
389	20241112	133200	857621000	4105	4110	4110	4105	4
390	20241112	133100	857604565	4110	4105	4110	4105	2719
391	20241112	133000	846443065	4110	4110	4110	4110	4
392	20241112	132900	846426625	4115	4115	4115	4115	0
393	20241112	132800	846426625	4115	4115	4115	4115	1
394	20241112	132700	846422510	4115	4115	4115	4115	201
395	20241112	132600	845595395	4115	4110	4115	4110	160
396	20241112	132500	844937050	4110	4110	4110	4110	5
397	20241112	132400	844916500	4110	4110	4110	4110	14
398	20241112	132300	844858960	4110	4110	4110	4110	695
399	20241112	132200	842002510	4110	4110	4110	4110	60
400	20241112	132100	841755910	4115	4115	4115	4115	1
401	20241112	132000	841751795	4115	4115	4115	4115	142
402	20241112	131900	841167465	4110	4110	4110	4110	12
403	20241112	131800	841118145	4115	4115	4115	4115	0
404	20241112	131700	841118145	4115	4115	4115	4115	0
405	20241112	131600	841118145	4115	4115	4115	4115	0
406	20241112	131500	841118145	4115	4115	4115	4115	100
407	20241112	131400	840706645	4115	4115	4115	4115	1
408	20241112	131300	840702530	4110	4110	4110	4110	0
409	20241112	131200	840702530	4110	4110	4110	4110	77
410	20241112	131100	840386060	4115	4115	4115	4115	252
411	20241112	131000	839349080	4110	4110	4110	4110	100
412	20241112	130900	838938080	4115	4115	4115	4115	1
413	20241112	130800	838933965	4115	4115	4115	4115	0
414	20241112	130700	838933965	4115	4115	4115	4115	9
415	20241112	130600	838896930	4115	4115	4115	4115	0
416	20241112	130500	838896930	4115	4115	4115	4115	30
417	20241112	130400	838773480	4110	4110	4110	4110	40
418	20241112	130300	838609080	4115	4115	4115	4115	10
419	20241112	130200	838567930	4115	4115	4115	4115	2
420	20241112	130100	838559700	4110	4110	4110	4110	288
421	20241112	130000	837376020	4110	4110	4110	4110	112
422	20241112	125900	836915700	4110	4110	4110	4110	49
423	20241112	125800	836714310	4105	4110	4110	4105	18
424	20241112	125700	836640415	4110	4105	4110	4105	86
425	20241112	125600	836287270	4105	4105	4105	4105	0
426	20241112	125500	836287270	4105	4110	4110	4105	553
427	20241112	125400	834017180	4110	4110	4110	4110	2
428	20241112	125300	834008960	4100	4110	4110	4100	2997
429	20241112	125200	821706320	4110	4110	4110	4110	33
430	20241112	125100	821570690	4105	4105	4105	4105	1438
431	20241112	125000	815667700	4100	4105	4105	4100	5905
432	20241112	124900	791430775	4110	4115	4115	4110	4
433	20241112	124800	791414330	4105	4105	4105	4105	54
434	20241112	124700	791192660	4110	4115	4115	4110	4866
435	20241112	124600	771187095	4120	4120	4120	4120	4
436	20241112	124500	771170615	4120	4120	4120	4120	12
437	20241112	124400	771121175	4115	4115	4115	4115	0
438	20241112	124300	771121175	4115	4115	4115	4115	409
439	20241112	124200	769438140	4115	4120	4120	4110	80
440	20241112	124100	769109285	4120	4120	4120	4120	1
441	20241112	124000	769105165	4120	4120	4120	4120	33
442	20241112	123900	768969205	4120	4110	4120	4110	3
443	20241112	123800	768956865	4110	4110	4110	4110	20
444	20241112	123700	768874665	4110	4115	4115	4110	1134
445	20241112	123600	764212365	4115	4115	4115	4115	0
446	20241112	123500	764212365	4115	4115	4115	4115	500
447	20241112	123400	762154865	4120	4120	4120	4120	0
448	20241112	123300	762154865	4120	4120	4120	4120	32
449	20241112	123200	762023025	4115	4120	4120	4115	64
450	20241112	123100	761759660	4115	4115	4115	4115	0
451	20241112	123000	761759660	4115	4115	4115	4115	0
452	20241112	122900	761759660	4115	4115	4115	4115	0
453	20241112	122800	761759660	4115	4115	4115	4115	0
454	20241112	122700	761759660	4115	4115	4115	4115	0
455	20241112	122600	761759660	4115	4115	4115	4115	0
456	20241112	122500	761759660	4115	4115	4115	4115	100
457	20241112	122400	761348160	4115	4115	4115	4115	48
458	20241112	122300	761150640	4115	4115	4115	4115	500
459	20241112	122200	759093140	4115	4115	4115	4115	45
460	20241112	122100	758907965	4115	4115	4115	4115	250
461	20241112	122000	757879215	4115	4115	4115	4115	34
462	20241112	121900	757739305	4115	4115	4115	4115	120
463	20241112	121800	757245505	4115	4115	4115	4115	0
464	20241112	121700	757245505	4115	4115	4115	4115	905
465	20241112	121600	753521430	4115	4115	4115	4115	500
466	20241112	121500	751463930	4120	4120	4120	4120	0
467	20241112	121400	751463930	4120	4120	4120	4120	20
468	20241112	121300	751381530	4120	4120	4120	4120	31
469	20241112	121200	751253810	4120	4120	4120	4120	50
470	20241112	121100	751047810	4115	4115	4115	4115	0
471	20241112	121000	751047810	4115	4115	4115	4115	65
472	20241112	120900	750780335	4115	4115	4115	4115	0
473	20241112	120800	750780335	4115	4115	4115	4115	200
474	20241112	120700	749957335	4115	4115	4115	4115	60
475	20241112	120600	749710435	4110	4110	4110	4110	20
476	20241112	120500	749628235	4110	4110	4110	4110	100
477	20241112	120400	749217235	4110	4115	4115	4110	320
478	20241112	120300	747900880	4115	4115	4115	4115	650
479	20241112	120200	745226130	4115	4120	4120	4115	1010
480	20241112	120100	741069930	4120	4120	4120	4120	0
481	20241112	120000	741069930	4120	4120	4120	4120	393
482	20241112	115900	739450770	4120	4120	4120	4120	220
483	20241112	115800	738544370	4120	4125	4125	4120	122
484	20241112	115700	738041480	4120	4120	4120	4120	0
485	20241112	115600	738041480	4120	4120	4120	4120	140
486	20241112	115500	737464680	4120	4120	4120	4120	301
487	20241112	115400	736224560	4125	4125	4125	4125	1180
488	20241112	115300	731357060	4130	4130	4130	4130	6
489	20241112	115200	731332280	4130	4130	4130	4130	0
490	20241112	115100	731332280	4130	4130	4130	4130	33
491	20241112	115000	731195990	4130	4130	4130	4130	55
492	20241112	114900	730968840	4130	4130	4130	4130	580
493	20241112	114800	728573440	4130	4130	4130	4130	33
494	20241112	114700	728437150	4130	4130	4130	4130	0
495	20241112	114600	728437150	4130	4130	4130	4130	375
496	20241112	114500	726888400	4125	4125	4125	4125	0
497	20241112	114400	726888400	4125	4125	4125	4125	0
498	20241112	114300	726888400	4125	4125	4125	4125	0
499	20241112	114200	726888400	4125	4135	4135	4125	572
500	20241112	114100	724527245	4130	4130	4130	4130	0
501	20241112	114000	724527245	4130	4130	4130	4130	0
502	20241112	113900	724527245	4130	4130	4130	4130	9
503	20241112	113800	724490075	4130	4130	4130	4130	50
504	20241112	113700	724283575	4130	4125	4130	4125	26
505	20241112	113600	724176250	4125	4130	4130	4125	210
506	20241112	113500	723309950	4125	4130	4135	4125	790
507	20241112	113400	720049675	4140	4130	4140	4130	302
508	20241112	113300	718802395	4130	4140	4140	4130	1018
509	20241112	113200	714595395	4145	4145	4145	4145	1
510	20241112	113100	714591250	4140	4140	4140	4140	92
511	20241112	113000	714210370	4140	4140	4140	4140	0
512	20241112	112900	714210370	4140	4140	4140	4140	30
513	20241112	112800	714086170	4135	4135	4135	4135	36
514	20241112	112700	713937310	4135	4135	4135	4135	0
515	20241112	112600	713937310	4135	4135	4135	4135	0
516	20241112	112500	713937310	4135	4135	4135	4135	33
517	20241112	112400	713800855	4140	4135	4140	4135	197
518	20241112	112300	712986250	4140	4140	4140	4140	5
519	20241112	112200	712965550	4140	4140	4140	4140	0
520	20241112	112100	712965550	4140	4140	4140	4140	124
521	20241112	112000	712452190	4135	4135	4135	4135	61
522	20241112	111900	712199955	4135	4135	4135	4135	0
523	20241112	111800	712199955	4135	4130	4135	4130	187
524	20241112	111700	711427625	4135	4135	4135	4135	274
525	20241112	111600	710294635	4140	4145	4145	4140	151
526	20241112	111500	709669140	4145	4140	4145	4140	44
527	20241112	111400	709486865	4140	4135	4140	4135	1097
528	20241112	111300	704946720	4135	4135	4135	4135	91
529	20241112	111200	704570435	4140	4140	4140	4140	0
530	20241112	111100	704570435	4140	4140	4140	4140	3
531	20241112	111000	704558015	4135	4140	4140	4135	5
532	20241112	110900	704537335	4140	4135	4140	4135	3
533	20241112	110800	704524920	4125	4140	4145	4125	511
534	20241112	110700	702416390	4145	4135	4145	4135	2
535	20241112	110600	702408110	4135	4145	4145	4125	582
536	20241112	110500	700004435	4145	4145	4145	4145	0
537	20241112	110400	700004435	4145	4155	4155	4145	199
538	20241112	110300	699178955	4155	4155	4155	4155	55
539	20241112	110200	698950430	4150	4135	4150	4135	5860
540	20241112	110100	674688360	4140	4145	4145	4140	633
541	20241112	110000	672067210	4150	4150	4150	4150	0
542	20241112	105900	672067210	4150	4150	4150	4140	15
543	20241112	105800	672004970	4150	4130	4150	4125	530
544	20241112	105700	669817250	4135	4140	4140	4135	12
545	20241112	105600	669767580	4135	4140	4150	4135	228
546	20241112	105500	668824305	4140	4140	4160	4140	111
547	20241112	105400	668364320	4155	4140	4160	4140	184
548	20241112	105300	667602160	4140	4150	4150	4140	2418
549	20241112	105200	657591320	4150	4150	4155	4150	176
550	20241112	105100	656860910	4155	4155	4155	4145	2278
551	20241112	105000	647400205	4160	4160	4160	4160	31
552	20241112	104900	647271245	4160	4155	4160	4155	267
553	20241112	104800	646161610	4160	4165	4165	4160	80
554	20241112	104700	645828665	4165	4150	4165	4150	3204
555	20241112	104600	632522655	4150	4150	4150	4150	248
556	20241112	104500	631493455	4150	4145	4150	4145	165
557	20241112	104400	630809455	4145	4145	4145	4145	212
558	20241112	104300	629930715	4145	4135	4145	4135	852
559	20241112	104200	626403635	4135	4135	4140	4135	527
560	20241112	104100	624224395	4135	4135	4135	4135	11
561	20241112	104000	624178910	4135	4135	4135	4135	6
562	20241112	103900	624154100	4135	4130	4135	4130	105
563	20241112	103800	623720440	4125	4130	4130	4125	298
564	20241112	103700	622491180	4135	4130	4135	4130	36
565	20241112	103600	622342330	4140	4130	4140	4130	3
566	20241112	103500	622329920	4125	4135	4135	4125	101
567	20241112	103400	621913285	4140	4125	4140	4125	1375
568	20241112	103300	616239090	4125	4125	4125	4125	1
569	20241112	103200	616234965	4130	4125	4130	4125	22
570	20241112	103100	616144110	4130	4130	4130	4130	0
571	20241112	103000	616144110	4130	4125	4130	4115	335
572	20241112	102900	614763840	4125	4125	4125	4125	2
573	20241112	102800	614755590	4130	4120	4130	4120	1765
574	20241112	102700	607474700	4120	4120	4120	4120	35
575	20241112	102600	607330500	4120	4125	4125	4120	1140
576	20241112	102500	602633545	4125	4120	4125	4120	49
577	20241112	102400	602431425	4125	4125	4125	4125	273
578	20241112	102300	601305300	4125	4125	4125	4125	0
579	20241112	102200	601305300	4125	4125	4125	4125	100
580	20241112	102100	600892800	4125	4125	4125	4125	501
581	20241112	102000	598826175	4125	4135	4135	4120	2761
582	20241112	101900	587433055	4140	4140	4145	4140	53
583	20241112	101800	587213625	4140	4140	4140	4140	4
584	20241112	101700	587197065	4140	4145	4145	4130	1106
585	20241112	101600	582626995	4145	4140	4145	4140	283
586	20241112	101500	581455365	4140	4140	4140	4140	221
587	20241112	101400	580540425	4140	4140	4140	4140	33
588	20241112	101300	580403805	4140	4140	4140	4140	0
589	20241112	101200	580403805	4140	4130	4140	4130	856
590	20241112	101100	576866175	4130	4130	4130	4130	201
591	20241112	101000	576036045	4130	4130	4130	4130	11
592	20241112	100900	575990615	4130	4130	4130	4130	0
593	20241112	100800	575990615	4130	4130	4140	4130	113
594	20241112	100700	575523820	4140	4135	4140	4125	994
595	20241112	100600	571417725	4145	4145	4145	4135	4
596	20241112	100500	571401155	4150	4135	4165	4135	204
597	20241112	100400	570555365	4135	4130	4140	4130	1725
598	20241112	100300	563420660	4130	4135	4135	4130	33
599	20241112	100200	563284285	4135	4135	4135	4135	2
600	20241112	100100	563276015	4130	4145	4145	4125	2103
601	20241112	100000	554581665	4145	4150	4150	4145	78
602	20241112	095900	554258250	4145	4160	4160	4145	2601
603	20241112	095800	543470670	4160	4150	4165	4150	105
604	20241112	095700	543034870	4155	4140	4155	4140	1101
605	20241112	095600	538473715	4135	4135	4135	4135	1043
606	20241112	095500	534160910	4130	4130	4130	4125	3144
607	20241112	095400	521176675	4145	4120	4145	4120	1812
608	20241112	095300	513703700	4120	4120	4120	4120	833
609	20241112	095200	510271740	4120	4105	4120	4105	4497
610	20241112	095100	491771855	4105	4120	4120	4105	2291
611	20241112	095000	482359580	4120	4120	4120	4120	100
612	20241112	094900	481947580	4120	4135	4135	4105	11003
613	20241112	094800	436637820	4150	4135	4150	4135	1304
614	20241112	094700	431240165	4130	4130	4130	4130	0
615	20241112	094600	431240165	4130	4130	4130	4130	936
616	20241112	094500	427374485	4130	4130	4130	4120	603
617	20241112	094400	424888135	4130	4135	4140	4130	72
618	20241112	094300	424590760	4140	4135	4140	4135	27
619	20241112	094200	424479105	4145	4135	4145	4135	1537
620	20241112	094100	418114590	4135	4125	4135	4125	3446
621	20241112	094000	403876165	4125	4120	4125	4120	33
622	20241112	093900	403740170	4125	4120	4125	4115	441
623	20241112	093800	401923705	4120	4125	4125	4120	53
624	20241112	093700	401705340	4125	4120	4125	4120	179
625	20241112	093600	400967825	4125	4125	4125	4115	1469
626	20241112	093500	394917055	4130	4130	4135	4125	14
627	20241112	093400	394859230	4135	4120	4135	4120	537
628	20241112	093300	392646340	4120	4120	4125	4120	579
629	20241112	093200	390260820	4120	4115	4120	4115	1866
630	20241112	093100	382582220	4115	4120	4120	4115	361
631	20241112	093000	381096130	4120	4130	4135	4120	648
632	20241112	092900	378422985	4125	4125	4125	4120	220
633	20241112	092800	377515985	4125	4130	4130	4125	101
634	20241112	092700	377099355	4135	4115	4135	4115	1730
635	20241112	092600	369967160	4120	4120	4125	4110	666
636	20241112	092500	367227885	4125	4125	4125	4125	10
637	20241112	092400	367186635	4125	4130	4130	4110	14601
638	20241112	092300	307073235	4120	4130	4130	4120	515
639	20241112	092200	304949205	4130	4125	4130	4120	1336
640	20241112	092100	299441225	4120	4135	4135	4120	1544
641	20241112	092000	293071050	4130	4130	4135	4130	563
642	20241112	091900	290745120	4140	4135	4145	4130	930
643	20241112	091800	286898915	4135	4135	4135	4120	5990
644	20241112	091700	262157055	4135	4130	4135	4130	1176
645	20241112	091600	257294440	4130	4130	4135	4130	401
646	20241112	091500	255637310	4135	4135	4140	4130	1185
647	20241112	091400	250739880	4150	4145	4150	4135	1202
648	20241112	091300	245754490	4145	4145	4150	4145	71
649	20241112	091200	245460165	4140	4145	4150	4140	112
650	20241112	091100	244995910	4145	4130	4145	4130	545
651	20241112	091000	242743325	4125	4115	4125	4100	3746
652	20241112	090900	227334825	4115	4140	4140	4100	13379
653	20241112	090800	172244705	4140	4140	4155	4140	1412
654	20241112	090700	166383975	4135	4135	4135	4135	1000
655	20241112	090600	162248975	4130	4140	4150	4130	9621
656	20241112	090500	122398210	4150	4160	4160	4140	432
657	20241112	090400	120607045	4175	4195	4195	4100	9697
658	20241112	090300	80546480	4195	4200	4205	4195	2478
659	20241112	090200	70139490	4200	4220	4225	4195	5984
660	20241112	090100	44984050	4235	4250	4250	4220	695
661	20241112	090000	42038825	4250	4305	4305	4250	9790