KissMeData/123410/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	201400	1196470875	5080	5080	5080	5080	2443
3	20241111	201300	1196470875	5080	5080	5080	5080	0
4	20241111	201200	1196470875	5080	5080	5080	5080	0
5	20241111	201100	1196470875	5080	5080	5080	5080	0
6	20241111	201000	1196470875	5080	5080	5080	5080	0
7	20241111	200900	1196470875	5080	5080	5080	5080	0
8	20241111	200800	1196470875	5080	5080	5080	5080	0
9	20241111	200700	1196470875	5080	5080	5080	5080	0
10	20241111	200600	1196470875	5080	5080	5080	5080	0
11	20241111	200500	1196470875	5080	5080	5080	5080	0
12	20241111	200400	1196470875	5080	5080	5080	5080	0
13	20241111	200300	1196470875	5080	5080	5080	5080	0
14	20241111	200200	1196470875	5080	5080	5080	5080	0
15	20241111	200100	1196470875	5080	5080	5080	5080	0
16	20241111	200000	1196470875	5080	5080	5080	5080	0
17	20241111	195900	1196470875	5080	5080	5080	5080	0
18	20241111	195800	1196470875	5080	5080	5080	5080	0
19	20241111	195700	1196470875	5080	5080	5080	5080	0
20	20241111	195600	1196470875	5080	5080	5080	5080	0
21	20241111	195500	1196470875	5080	5080	5080	5080	0
22	20241111	195400	1196470875	5080	5080	5080	5080	0
23	20241111	195300	1196470875	5080	5080	5080	5080	0
24	20241111	195200	1196470875	5080	5080	5080	5080	0
25	20241111	195100	1196470875	5080	5080	5080	5080	0
26	20241111	195000	1196470875	5080	5080	5080	5080	0
27	20241111	194900	1196470875	5080	5080	5080	5080	0
28	20241111	194800	1196470875	5080	5080	5080	5080	0
29	20241111	194700	1196470875	5080	5080	5080	5080	0
30	20241111	194600	1196470875	5080	5080	5080	5080	0
31	20241111	194500	1196470875	5080	5080	5080	5080	0
32	20241111	194400	1196470875	5080	5080	5080	5080	2443
33	20241111	194300	1196470875	5080	5080	5080	5080	0
34	20241111	194200	1196470875	5080	5080	5080	5080	0
35	20241111	194100	1196470875	5080	5080	5080	5080	0
36	20241111	194000	1196470875	5080	5080	5080	5080	0
37	20241111	193900	1196470875	5080	5080	5080	5080	0
38	20241111	193800	1196470875	5080	5080	5080	5080	0
39	20241111	193700	1196470875	5080	5080	5080	5080	0
40	20241111	193600	1196470875	5080	5080	5080	5080	0
41	20241111	193500	1196470875	5080	5080	5080	5080	0
42	20241111	193400	1196470875	5080	5080	5080	5080	0
43	20241111	193300	1196470875	5080	5080	5080	5080	0
44	20241111	193200	1196470875	5080	5080	5080	5080	0
45	20241111	193100	1196470875	5080	5080	5080	5080	0
46	20241111	193000	1196470875	5080	5080	5080	5080	0
47	20241111	192900	1196470875	5080	5080	5080	5080	0
48	20241111	192800	1196470875	5080	5080	5080	5080	0
49	20241111	192700	1196470875	5080	5080	5080	5080	0
50	20241111	192600	1196470875	5080	5080	5080	5080	0
51	20241111	192500	1196470875	5080	5080	5080	5080	0
52	20241111	192400	1196470875	5080	5080	5080	5080	0
53	20241111	192300	1196470875	5080	5080	5080	5080	0
54	20241111	192200	1196470875	5080	5080	5080	5080	0
55	20241111	192100	1196470875	5080	5080	5080	5080	0
56	20241111	192000	1196470875	5080	5080	5080	5080	0
57	20241111	191900	1196470875	5080	5080	5080	5080	0
58	20241111	191800	1196470875	5080	5080	5080	5080	0
59	20241111	191700	1196470875	5080	5080	5080	5080	0
60	20241111	191600	1196470875	5080	5080	5080	5080	0
61	20241111	191500	1196470875	5080	5080	5080	5080	0
62	20241111	191400	1196470875	5080	5080	5080	5080	2443
63	20241111	191300	1196470875	5080	5080	5080	5080	0
64	20241111	191200	1196470875	5080	5080	5080	5080	0
65	20241111	191100	1196470875	5080	5080	5080	5080	0
66	20241111	191000	1196470875	5080	5080	5080	5080	0
67	20241111	190900	1196470875	5080	5080	5080	5080	0
68	20241111	190800	1196470875	5080	5080	5080	5080	0
69	20241111	190700	1196470875	5080	5080	5080	5080	0
70	20241111	190600	1196470875	5080	5080	5080	5080	0
71	20241111	190500	1196470875	5080	5080	5080	5080	0
72	20241111	190400	1196470875	5080	5080	5080	5080	0
73	20241111	190300	1196470875	5080	5080	5080	5080	0
74	20241111	190200	1196470875	5080	5080	5080	5080	0
75	20241111	190100	1196470875	5080	5080	5080	5080	0
76	20241111	190000	1196470875	5080	5080	5080	5080	0
77	20241111	185900	1196470875	5080	5080	5080	5080	0
78	20241111	185800	1196470875	5080	5080	5080	5080	0
79	20241111	185700	1196470875	5080	5080	5080	5080	0
80	20241111	185600	1196470875	5080	5080	5080	5080	0
81	20241111	185500	1196470875	5080	5080	5080	5080	0
82	20241111	185400	1196470875	5080	5080	5080	5080	0
83	20241111	185300	1196470875	5080	5080	5080	5080	0
84	20241111	185200	1196470875	5080	5080	5080	5080	0
85	20241111	185100	1196470875	5080	5080	5080	5080	0
86	20241111	185000	1196470875	5080	5080	5080	5080	0
87	20241111	184900	1196470875	5080	5080	5080	5080	0
88	20241111	184800	1196470875	5080	5080	5080	5080	0
89	20241111	184700	1196470875	5080	5080	5080	5080	0
90	20241111	184600	1196470875	5080	5080	5080	5080	0
91	20241111	184500	1196470875	5080	5080	5080	5080	0
92	20241111	184400	1196470875	5080	5080	5080	5080	2443
93	20241111	184300	1196470875	5080	5080	5080	5080	0
94	20241111	184200	1196470875	5080	5080	5080	5080	0
95	20241111	184100	1196470875	5080	5080	5080	5080	0
96	20241111	184000	1196470875	5080	5080	5080	5080	0
97	20241111	183900	1196470875	5080	5080	5080	5080	0
98	20241111	183800	1196470875	5080	5080	5080	5080	0
99	20241111	183700	1196470875	5080	5080	5080	5080	0
100	20241111	183600	1196470875	5080	5080	5080	5080	0
101	20241111	183500	1196470875	5080	5080	5080	5080	0
102	20241111	183400	1196470875	5080	5080	5080	5080	0
103	20241111	183300	1196470875	5080	5080	5080	5080	0
104	20241111	183200	1196470875	5080	5080	5080	5080	0
105	20241111	183100	1196470875	5080	5080	5080	5080	0
106	20241111	183000	1196470875	5080	5080	5080	5080	0
107	20241111	182900	1196470875	5080	5080	5080	5080	0
108	20241111	182800	1196470875	5080	5080	5080	5080	0
109	20241111	182700	1196470875	5080	5080	5080	5080	0
110	20241111	182600	1196470875	5080	5080	5080	5080	0
111	20241111	182500	1196470875	5080	5080	5080	5080	0
112	20241111	182400	1196470875	5080	5080	5080	5080	0
113	20241111	182300	1196470875	5080	5080	5080	5080	0
114	20241111	182200	1196470875	5080	5080	5080	5080	0
115	20241111	182100	1196470875	5080	5080	5080	5080	0
116	20241111	182000	1196470875	5080	5080	5080	5080	0
117	20241111	181900	1196470875	5080	5080	5080	5080	0
118	20241111	181800	1196470875	5080	5080	5080	5080	0
119	20241111	181700	1196470875	5080	5080	5080	5080	0
120	20241111	181600	1196470875	5080	5080	5080	5080	0
121	20241111	181500	1196470875	5080	5080	5080	5080	0
122	20241111	181400	1196470875	5080	5080	5080	5080	2443
123	20241111	181300	1196470875	5080	5080	5080	5080	0
124	20241111	181200	1196470875	5080	5080	5080	5080	0
125	20241111	181100	1196470875	5080	5080	5080	5080	0
126	20241111	181000	1196470875	5080	5080	5080	5080	0
127	20241111	180900	1196470875	5080	5080	5080	5080	0
128	20241111	180800	1196470875	5080	5080	5080	5080	0
129	20241111	180700	1196470875	5080	5080	5080	5080	0
130	20241111	180600	1196470875	5080	5080	5080	5080	0
131	20241111	180500	1196470875	5080	5080	5080	5080	0
132	20241111	180400	1196470875	5080	5080	5080	5080	0
133	20241111	180300	1196470875	5080	5080	5080	5080	0
134	20241111	180200	1196470875	5080	5080	5080	5080	0
135	20241111	180100	1196470875	5080	5080	5080	5080	0
136	20241111	180000	1196470875	5080	5080	5080	5080	0
137	20241111	175900	1196470875	5080	5080	5080	5080	0
138	20241111	175800	1196470875	5080	5080	5080	5080	0
139	20241111	175700	1196470875	5080	5080	5080	5080	0
140	20241111	175600	1196470875	5080	5080	5080	5080	0
141	20241111	175500	1196470875	5080	5080	5080	5080	0
142	20241111	175400	1196470875	5080	5080	5080	5080	0
143	20241111	175300	1196470875	5080	5080	5080	5080	0
144	20241111	175200	1196470875	5080	5080	5080	5080	0
145	20241111	175100	1196470875	5080	5080	5080	5080	0
146	20241111	175000	1196470875	5080	5080	5080	5080	0
147	20241111	174900	1196470875	5080	5080	5080	5080	0
148	20241111	174800	1196470875	5080	5080	5080	5080	0
149	20241111	174700	1196470875	5080	5080	5080	5080	0
150	20241111	174600	1196470875	5080	5080	5080	5080	0
151	20241111	174500	1196470875	5080	5080	5080	5080	0
152	20241111	174400	1196470875	5080	5080	5080	5080	2443
153	20241111	174300	1196470875	5080	5080	5080	5080	0
154	20241111	174200	1196470875	5080	5080	5080	5080	0
155	20241111	174100	1196470875	5080	5080	5080	5080	0
156	20241111	174000	1196470875	5080	5080	5080	5080	0
157	20241111	173900	1196470875	5080	5080	5080	5080	0
158	20241111	173800	1196470875	5080	5080	5080	5080	0
159	20241111	173700	1196470875	5080	5080	5080	5080	0
160	20241111	173600	1196470875	5080	5080	5080	5080	0
161	20241111	173500	1196470875	5080	5080	5080	5080	0
162	20241111	173400	1196470875	5080	5080	5080	5080	0
163	20241111	173300	1196470875	5080	5080	5080	5080	0
164	20241111	173200	1196470875	5080	5080	5080	5080	0
165	20241111	173100	1196470875	5080	5080	5080	5080	0
166	20241111	173000	1196470875	5080	5080	5080	5080	0
167	20241111	172900	1196470875	5080	5080	5080	5080	0
168	20241111	172800	1196470875	5080	5080	5080	5080	0
169	20241111	172700	1196470875	5080	5080	5080	5080	0
170	20241111	172600	1196470875	5080	5080	5080	5080	0
171	20241111	172500	1196470875	5080	5080	5080	5080	0
172	20241111	172400	1196470875	5080	5080	5080	5080	0
173	20241111	172300	1196470875	5080	5080	5080	5080	0
174	20241111	172200	1196470875	5080	5080	5080	5080	0
175	20241111	172100	1196470875	5080	5080	5080	5080	0
176	20241111	172000	1196470875	5080	5080	5080	5080	0
177	20241111	171900	1196470875	5080	5080	5080	5080	0
178	20241111	171800	1196470875	5080	5080	5080	5080	0
179	20241111	171700	1196470875	5080	5080	5080	5080	0
180	20241111	171600	1196470875	5080	5080	5080	5080	0
181	20241111	171500	1196470875	5080	5080	5080	5080	0
182	20241111	171400	1196470875	5080	5080	5080	5080	2443
183	20241111	171300	1196470875	5080	5080	5080	5080	0
184	20241111	171200	1196470875	5080	5080	5080	5080	0
185	20241111	171100	1196470875	5080	5080	5080	5080	0
186	20241111	171000	1196470875	5080	5080	5080	5080	0
187	20241111	170900	1196470875	5080	5080	5080	5080	0
188	20241111	170800	1196470875	5080	5080	5080	5080	0
189	20241111	170700	1196470875	5080	5080	5080	5080	0
190	20241111	170600	1196470875	5080	5080	5080	5080	0
191	20241111	170500	1196470875	5080	5080	5080	5080	0
192	20241111	170400	1196470875	5080	5080	5080	5080	0
193	20241111	170300	1196470875	5080	5080	5080	5080	0
194	20241111	170200	1196470875	5080	5080	5080	5080	0
195	20241111	170100	1196470875	5080	5080	5080	5080	0
196	20241111	170000	1196470875	5080	5080	5080	5080	0
197	20241111	165900	1196470875	5080	5080	5080	5080	0
198	20241111	165800	1196470875	5080	5080	5080	5080	0
199	20241111	165700	1196470875	5080	5080	5080	5080	0
200	20241111	165600	1196470875	5080	5080	5080	5080	0
201	20241111	165500	1196470875	5080	5080	5080	5080	0
202	20241111	165400	1196470875	5080	5080	5080	5080	0
203	20241111	165300	1196470875	5080	5080	5080	5080	0
204	20241111	165200	1196470875	5080	5080	5080	5080	0
205	20241111	165100	1196470875	5080	5080	5080	5080	0
206	20241111	165000	1196470875	5080	5080	5080	5080	0
207	20241111	164900	1196470875	5080	5080	5080	5080	0
208	20241111	164800	1196470875	5080	5080	5080	5080	0
209	20241111	164700	1196470875	5080	5080	5080	5080	0
210	20241111	164600	1196470875	5080	5080	5080	5080	0
211	20241111	164500	1196470875	5080	5080	5080	5080	0
212	20241111	164400	1196470875	5080	5080	5080	5080	2443
213	20241111	164300	1196470875	5080	5080	5080	5080	0
214	20241111	164200	1196470875	5080	5080	5080	5080	0
215	20241111	164100	1196470875	5080	5080	5080	5080	0
216	20241111	164000	1196470875	5080	5080	5080	5080	0
217	20241111	163900	1196470875	5080	5080	5080	5080	0
218	20241111	163800	1196470875	5080	5080	5080	5080	0
219	20241111	163700	1196470875	5080	5080	5080	5080	0
220	20241111	163600	1196470875	5080	5080	5080	5080	0
221	20241111	163500	1196470875	5080	5080	5080	5080	0
222	20241111	163400	1196470875	5080	5080	5080	5080	0
223	20241111	163300	1196470875	5080	5080	5080	5080	0
224	20241111	163200	1196470875	5080	5080	5080	5080	0
225	20241111	163100	1196470875	5080	5080	5080	5080	0
226	20241111	163000	1196470875	5080	5080	5080	5080	0
227	20241111	162900	1196470875	5080	5080	5080	5080	0
228	20241111	162800	1196470875	5080	5080	5080	5080	0
229	20241111	162700	1196470875	5080	5080	5080	5080	0
230	20241111	162600	1196470875	5080	5080	5080	5080	0
231	20241111	162500	1196470875	5080	5080	5080	5080	0
232	20241111	162400	1196470875	5080	5080	5080	5080	0
233	20241111	162300	1196470875	5080	5080	5080	5080	0
234	20241111	162200	1196470875	5080	5080	5080	5080	0
235	20241111	162100	1196470875	5080	5080	5080	5080	0
236	20241111	162000	1196470875	5080	5080	5080	5080	0
237	20241111	161900	1196470875	5080	5080	5080	5080	0
238	20241111	161800	1196470875	5080	5080	5080	5080	0
239	20241111	161700	1196470875	5080	5080	5080	5080	0
240	20241111	161600	1196470875	5080	5080	5080	5080	0
241	20241111	161500	1196470875	5080	5080	5080	5080	0
242	20241111	161400	1196470875	5080	5080	5080	5080	2443
243	20241111	161300	1196470875	5080	5080	5080	5080	0
244	20241111	161200	1196470875	5080	5080	5080	5080	0
245	20241111	161100	1196470875	5080	5080	5080	5080	0
246	20241111	161000	1196470875	5080	5080	5080	5080	0
247	20241111	160900	1196470875	5080	5080	5080	5080	0
248	20241111	160800	1196470875	5080	5080	5080	5080	0
249	20241111	160700	1196470875	5080	5080	5080	5080	0
250	20241111	160600	1196470875	5080	5080	5080	5080	0
251	20241111	160500	1196470875	5080	5080	5080	5080	0
252	20241111	160400	1196470875	5080	5080	5080	5080	0
253	20241111	160300	1196470875	5080	5080	5080	5080	0
254	20241111	160200	1196470875	5080	5080	5080	5080	0
255	20241111	160100	1196470875	5080	5080	5080	5080	0
256	20241111	160000	1196470875	5080	5080	5080	5080	0
257	20241111	155900	1196470875	5080	5080	5080	5080	0
258	20241111	155800	1196470875	5080	5080	5080	5080	0
259	20241111	155700	1196470875	5080	5080	5080	5080	0
260	20241111	155600	1196470875	5080	5080	5080	5080	0
261	20241111	155500	1196470875	5080	5080	5080	5080	0
262	20241111	155400	1196470875	5080	5080	5080	5080	0
263	20241111	155300	1196470875	5080	5080	5080	5080	0
264	20241111	155200	1196470875	5080	5080	5080	5080	0
265	20241111	155100	1196470875	5080	5080	5080	5080	0
266	20241111	155000	1196470875	5080	5080	5080	5080	0
267	20241111	154900	1196470875	5080	5080	5080	5080	0
268	20241111	154800	1196470875	5080	5080	5080	5080	0
269	20241111	154700	1196470875	5080	5080	5080	5080	0
270	20241111	154600	1196470875	5080	5080	5080	5080	0
271	20241111	154500	1196470875	5080	5080	5080	5080	0
272	20241111	154400	1196470875	5080	5080	5080	5080	2443
273	20241111	154300	1196470875	5080	5080	5080	5080	0
274	20241111	154200	1196470875	5080	5080	5080	5080	0
275	20241111	154100	1196470875	5080	5080	5080	5080	0
276	20241111	154000	1196470875	5080	5080	5080	5080	0
277	20241111	153900	1196470875	5080	5080	5080	5080	0
278	20241111	153800	1196470875	5080	5080	5080	5080	0
279	20241111	153700	1196470875	5080	5080	5080	5080	0
280	20241111	153600	1196470875	5080	5080	5080	5080	0
281	20241111	153500	1196470875	5080	5080	5080	5080	0
282	20241111	153400	1196470875	5080	5080	5080	5080	0
283	20241111	153300	1196470875	5080	5080	5080	5080	0
284	20241111	153200	1196470875	5080	5080	5080	5080	0
285	20241111	153100	1196470875	5080	5080	5080	5080	0
286	20241111	153000	1196470875	5080	5080	5080	5080	2443
287	20241111	152900	1184060435	5080	5080	5080	5080	0
288	20241111	152800	1184060435	5080	5080	5080	5080	0
289	20241111	152700	1184060435	5080	5080	5080	5080	0
290	20241111	152600	1184060435	5080	5080	5080	5080	0
291	20241111	152500	1184060435	5080	5080	5080	5080	0
292	20241111	152400	1184060435	5080	5080	5080	5080	0
293	20241111	152300	1184060435	5080	5080	5080	5080	0
294	20241111	152200	1184060435	5080	5080	5080	5080	0
295	20241111	152100	1184060435	5080	5080	5080	5080	0
296	20241111	152000	1184060435	5080	5080	5080	5080	0
297	20241111	151900	1184060435	5080	5100	5100	5080	210
298	20241111	151800	1182993395	5070	5070	5070	5070	1
299	20241111	151700	1182988325	5100	5090	5100	5070	1657
300	20241111	151600	1174572435	5090	5090	5090	5080	36
301	20241111	151500	1174389265	5080	5080	5090	5080	290
302	20241111	151400	1172915505	5080	5080	5080	5080	73
303	20241111	151300	1172544665	5080	5080	5080	5080	54
304	20241111	151200	1172270345	5070	5050	5070	5050	2198
305	20241111	151100	1161133045	5070	5070	5070	5070	21
306	20241111	151000	1161026575	5070	5070	5070	5070	0
307	20241111	150900	1161026575	5070	5070	5070	5050	3499
308	20241111	150800	1143305985	5070	5070	5070	5070	57
309	20241111	150700	1143016995	5070	5070	5070	5070	10
310	20241111	150600	1142966295	5070	5070	5070	5070	91
311	20241111	150500	1142504925	5070	5070	5070	5070	140
312	20241111	150400	1141795125	5070	5080	5080	5070	542
313	20241111	150300	1139046975	5070	5080	5080	5070	108
314	20241111	150200	1138499335	5070	5070	5070	5070	30
315	20241111	150100	1138347235	5080	5070	5080	5070	65
316	20241111	150000	1138017535	5070	5070	5070	5070	90
317	20241111	145900	1137561235	5070	5070	5070	5070	12
318	20241111	145800	1137500395	5070	5060	5070	5060	1652
319	20241111	145700	1129139235	5070	5070	5070	5070	246
320	20241111	145600	1127892015	5070	5080	5080	5070	79
321	20241111	145500	1127491195	5080	5070	5080	5070	987
322	20241111	145400	1122477245	5070	5080	5080	5070	250
323	20241111	145300	1121208245	5080	5080	5080	5080	1594
324	20241111	145200	1113110725	5080	5070	5080	5070	264
325	20241111	145100	1111771645	5060	5060	5060	5060	200
326	20241111	145000	1110759645	5070	5070	5070	5070	1
327	20241111	144900	1110754575	5070	5070	5070	5070	0
328	20241111	144800	1110754575	5070	5070	5070	5070	1
329	20241111	144700	1110749505	5070	5070	5070	5070	0
330	20241111	144600	1110749505	5070	5090	5090	5070	4082
331	20241111	144500	1090013105	5090	5090	5090	5090	2
332	20241111	144400	1090002925	5090	5090	5090	5090	165
333	20241111	144300	1089163075	5090	5100	5100	5090	198
334	20241111	144200	1088155245	5100	5100	5100	5100	2
335	20241111	144100	1088145045	5100	5100	5100	5090	2939
336	20241111	144000	1073176145	5100	5100	5100	5100	108
337	20241111	143900	1072625345	5100	5100	5100	5100	118
338	20241111	143800	1072023545	5100	5100	5100	5100	0
339	20241111	143700	1072023545	5100	5100	5100	5100	20
340	20241111	143600	1071921545	5100	5090	5100	5090	1149
341	20241111	143500	1066068545	5090	5090	5090	5090	30
342	20241111	143400	1065915845	5090	5090	5090	5090	464
343	20241111	143300	1063554085	5090	5090	5090	5090	190
344	20241111	143200	1062586985	5090	5080	5090	5080	189
345	20241111	143100	1061625655	5090	5090	5090	5090	0
346	20241111	143000	1061625655	5090	5090	5090	5090	0
347	20241111	142900	1061625655	5090	5090	5090	5090	5
348	20241111	142800	1061600205	5080	5080	5080	5080	165
349	20241111	142700	1060762005	5090	5090	5090	5090	55
350	20241111	142600	1060482055	5090	5080	5090	5080	1206
351	20241111	142500	1054345525	5070	5080	5080	5070	2000
352	20241111	142400	1044205295	5080	5090	5090	5080	1237
353	20241111	142300	1037920955	5090	5090	5090	5090	144
354	20241111	142200	1037187995	5090	5090	5090	5090	1873
355	20241111	142100	1027654425	5100	5100	5100	5100	1000
356	20241111	142000	1022554425	5090	5090	5100	5090	166
357	20241111	141900	1021709475	5100	5100	5100	5080	208
358	20241111	141800	1020650635	5090	5090	5090	5090	11
359	20241111	141700	1020594645	5090	5100	5100	5090	1581
360	20241111	141600	1012535725	5110	5110	5130	5100	2315
361	20241111	141500	1000712775	5110	5070	5130	5070	14877
362	20241111	141400	924866375	5070	5070	5070	5070	50
363	20241111	141300	924612875	5070	5050	5070	5040	5808
364	20241111	141200	895235735	5040	5050	5050	5040	38
365	20241111	141100	895043935	5040	5040	5040	5040	2511
366	20241111	141000	882388495	5040	5040	5040	5040	0
367	20241111	140900	882388495	5040	5040	5040	5040	62
368	20241111	140800	882076015	5040	5050	5050	5040	123
369	20241111	140700	881455505	5050	5040	5050	5040	31
370	20241111	140600	881298965	5030	5050	5050	5030	123
371	20241111	140500	880679435	5040	5040	5040	5040	306
372	20241111	140400	879137195	5040	5040	5050	5040	841
373	20241111	140300	874898405	5040	5030	5040	5030	3104
374	20241111	140200	859281295	5030	5030	5030	5030	38
375	20241111	140100	859090155	5030	5030	5030	5030	0
376	20241111	140000	859090155	5030	5030	5030	5030	0
377	20241111	135900	859090155	5030	5030	5030	5030	177
378	20241111	135800	858199845	5030	5030	5030	5030	107
379	20241111	135700	857661635	5030	5030	5030	5030	536
380	20241111	135600	854965555	5030	5030	5030	5030	111
381	20241111	135500	854407225	5030	5020	5030	5020	12
382	20241111	135400	854346875	5030	5030	5030	5030	0
383	20241111	135300	854346875	5030	5030	5030	5030	0
384	20241111	135200	854346875	5030	5030	5030	5030	0
385	20241111	135100	854346875	5030	5020	5030	5020	7
386	20241111	135000	854311675	5030	5030	5030	5030	0
387	20241111	134900	854311675	5030	5010	5030	5010	21
388	20241111	134800	854206085	5030	5030	5030	5020	928
389	20241111	134700	849543245	5030	5010	5030	5010	388
390	20241111	134600	847595145	5020	5020	5020	5020	0
391	20241111	134500	847595145	5020	5020	5020	5020	1
392	20241111	134400	847590125	5000	5000	5000	5000	0
393	20241111	134300	847590125	5000	5000	5000	5000	106
394	20241111	134200	847060125	5000	5000	5000	5000	0
395	20241111	134100	847060125	5000	5000	5000	5000	0
396	20241111	134000	847060125	5000	5000	5000	5000	2
397	20241111	133900	847050125	5000	5000	5000	5000	0
398	20241111	133800	847050125	5000	5000	5000	5000	0
399	20241111	133700	847050125	5000	5000	5000	5000	1
400	20241111	133600	847045125	5000	5000	5000	5000	12
401	20241111	133500	846985125	5000	5000	5000	5000	499
402	20241111	133400	844490125	5000	5000	5000	5000	0
403	20241111	133300	844490125	5000	5000	5000	5000	0
404	20241111	133200	844490125	5000	5000	5010	5000	2063
405	20241111	133100	834154885	5000	5000	5000	5000	262
406	20241111	133000	832844885	5010	5010	5010	5010	0
407	20241111	132900	832844885	5010	5010	5010	5010	54
408	20241111	132800	832574345	5000	5000	5000	5000	84
409	20241111	132700	832154345	5000	5000	5010	5000	55
410	20241111	132600	831879195	5010	5010	5010	5000	50
411	20241111	132500	831628995	5010	4995	5010	4995	576
412	20241111	132400	828748785	5010	5000	5010	5000	2785
413	20241111	132300	814800935	5000	5010	5010	5000	112
414	20241111	132200	814240655	5000	5000	5000	5000	52
415	20241111	132100	813980655	5000	5000	5010	5000	624
416	20241111	132000	810860255	5000	5000	5000	5000	50
417	20241111	131900	810610255	5010	5000	5010	5000	86
418	20241111	131800	810179405	5000	5000	5000	5000	5
419	20241111	131700	810154405	5010	5000	5010	5000	53
420	20241111	131600	809889205	5000	5000	5000	5000	0
421	20241111	131500	809889205	5000	5010	5010	5000	348
422	20241111	131400	808147195	5000	5000	5000	5000	67
423	20241111	131300	807812195	5000	5000	5000	5000	0
424	20241111	131200	807812195	5000	5000	5000	5000	110
425	20241111	131100	807262195	5010	5010	5010	5010	755
426	20241111	131000	803479645	5000	5000	5000	5000	0
427	20241111	130900	803479645	5000	5000	5000	5000	100
428	20241111	130800	802979645	5010	5000	5010	5000	52
429	20241111	130700	802719605	5000	5010	5010	5000	86
430	20241111	130600	802289455	5010	5000	5010	5000	35
431	20241111	130500	802114135	5010	5010	5010	5010	50
432	20241111	130400	801863635	4995	4995	4995	4995	0
433	20241111	130300	801863635	4995	4995	4995	4995	1200
434	20241111	130200	795869635	4995	5010	5010	4995	244
435	20241111	130100	794650195	5010	5000	5010	5000	31
436	20241111	130000	794494985	5000	5010	5010	5000	93
437	20241111	125900	794029765	4995	5000	5000	4995	17
438	20241111	125800	793944775	4995	5010	5010	4995	2033
439	20241111	125700	783789480	5010	5010	5010	5010	0
440	20241111	125600	783789480	5010	4995	5010	4995	25
441	20241111	125500	783664345	4995	5000	5010	4995	115
442	20241111	125400	783089835	5010	5000	5010	5000	274
443	20241111	125300	781719735	5000	5000	5000	5000	2
444	20241111	125200	781709735	5000	4995	5000	4990	91
445	20241111	125100	781255480	4995	5000	5000	4995	31
446	20241111	125000	781100535	5000	5000	5000	5000	82
447	20241111	124900	780690535	5000	5000	5000	5000	21
448	20241111	124800	780585535	5000	4995	5000	4995	11
449	20241111	124700	780530540	4990	4995	4995	4990	100
450	20241111	124600	780031535	5000	5000	5000	5000	0
451	20241111	124500	780031535	5000	5000	5000	5000	15
452	20241111	124400	779956535	4990	5000	5000	4990	818
453	20241111	124300	775869535	4990	4990	4990	4990	0
454	20241111	124200	775869535	4990	5000	5000	4990	200
455	20241111	124100	774870360	5000	5000	5000	5000	0
456	20241111	124000	774870360	5000	5000	5000	5000	5132
457	20241111	123900	749210360	5000	4995	5010	4995	3514
458	20241111	123800	731640460	4995	5000	5000	4995	16
459	20241111	123700	731560465	4995	4995	4995	4995	15
460	20241111	123600	731485540	4990	5000	5000	4990	54
461	20241111	123500	731216050	5000	5000	5000	5000	1
462	20241111	123400	731211050	5000	4990	5000	4990	2069
463	20241111	123300	720886700	4990	4995	4995	4990	300
464	20241111	123200	719389320	4995	4995	4995	4995	1059
465	20241111	123100	714099615	5010	5010	5010	5010	4
466	20241111	123000	714079575	5000	5000	5010	4990	1179
467	20241111	122900	708195325	5000	5000	5000	5000	15
468	20241111	122800	708120325	4995	5000	5000	4995	3867
469	20241111	122700	688804230	5010	5010	5010	5000	1178
470	20241111	122600	682913450	4995	4995	4995	4995	1
471	20241111	122500	682908455	5010	5000	5010	5000	308
472	20241111	122400	681366275	5000	5000	5000	5000	4
473	20241111	122300	681346275	5000	5000	5000	5000	3
474	20241111	122200	681331275	5000	5000	5000	5000	234
475	20241111	122100	680161275	5000	4995	5000	4995	350
476	20241111	122000	678411415	5000	5000	5000	5000	14
477	20241111	121900	678341415	5000	5000	5000	5000	173
478	20241111	121800	677476415	5000	5000	5000	5000	94
479	20241111	121700	677006415	5000	5010	5010	5000	169
480	20241111	121600	676161365	5010	5000	5010	5000	95
481	20241111	121500	675685965	5010	5010	5010	5010	1
482	20241111	121400	675680955	4995	4995	4995	4995	0
483	20241111	121300	675680955	4995	5000	5000	4995	290
484	20241111	121200	674232380	5000	5000	5000	5000	1
485	20241111	121100	674227380	5010	5010	5010	5010	50
486	20241111	121000	673976880	5010	5010	5010	5000	225
487	20241111	120900	672851740	5010	5000	5010	5000	5
488	20241111	120800	672826700	5000	5000	5000	5000	0
489	20241111	120700	672826700	5000	5000	5000	5000	729
490	20241111	120600	669181700	5000	5010	5010	5000	1095
491	20241111	120500	663706600	5010	5010	5010	5010	81
492	20241111	120400	663300790	5010	5000	5010	5000	410
493	20241111	120300	661250780	5000	5010	5010	5000	1300
494	20241111	120200	654749780	5010	5010	5010	5010	0
495	20241111	120100	654749780	5010	5010	5010	5010	193
496	20241111	120000	653782850	5010	5010	5010	5010	0
497	20241111	115900	653782850	5010	5010	5010	5010	0
498	20241111	115800	653782850	5010	5010	5010	5010	207
499	20241111	115700	652745780	5030	5030	5030	5030	1
500	20241111	115600	652740750	5020	5020	5020	5020	0
501	20241111	115500	652740750	5020	5020	5020	5020	20
502	20241111	115400	652640350	5010	5010	5010	5010	5
503	20241111	115300	652615300	5010	5010	5010	5010	22
504	20241111	115200	652505080	5030	5030	5030	5030	0
505	20241111	115100	652505080	5030	5030	5030	5030	0
506	20241111	115000	652505080	5030	5010	5030	5000	1010
507	20241111	114900	647432670	5000	5000	5000	5000	20
508	20241111	114800	647332670	5030	5030	5030	5030	0
509	20241111	114700	647332670	5030	5000	5030	5000	211
510	20241111	114600	646277340	5010	5010	5010	5010	1
511	20241111	114500	646272330	5010	5010	5010	5010	261
512	20241111	114400	644964720	5000	5000	5000	5000	0
513	20241111	114300	644964720	5000	5000	5000	5000	0
514	20241111	114200	644964720	5000	5010	5010	5000	5000
515	20241111	114100	619938960	5010	5030	5030	5010	1472
516	20241111	114000	612553090	5030	5030	5030	5030	0
517	20241111	113900	612553090	5030	5030	5030	5030	60
518	20241111	113800	612251290	5020	5020	5020	5020	0
519	20241111	113700	612251290	5020	5030	5030	5020	379
520	20241111	113600	610347920	5030	5030	5030	5030	3
521	20241111	113500	610332830	5030	5030	5030	5030	10
522	20241111	113400	610282530	5030	5020	5030	5020	28
523	20241111	113300	610141760	5030	5030	5030	5030	32
524	20241111	113200	609980800	5030	5030	5030	5030	1
525	20241111	113100	609975770	5040	5030	5040	5030	126
526	20241111	113000	609341730	5030	5030	5030	5030	101
527	20241111	112900	608833700	5040	5040	5040	5040	28
528	20241111	112800	608692580	5050	5050	5050	5040	42
529	20241111	112700	608480510	5040	5040	5040	5040	5
530	20241111	112600	608455310	5050	5040	5050	5030	297
531	20241111	112500	606959270	5050	5040	5050	5040	856
532	20241111	112400	602644620	5030	5040	5040	5030	121
533	20241111	112300	602035080	5030	5030	5030	5030	100
534	20241111	112200	601532080	5030	5030	5030	5030	100
535	20241111	112100	601029080	5030	5030	5030	5030	287
536	20241111	112000	599585470	5020	5020	5020	5010	91
537	20241111	111900	599129210	5030	5030	5030	5030	0
538	20241111	111800	599129210	5030	5030	5030	5030	0
539	20241111	111700	599129210	5030	5030	5030	5030	499
540	20241111	111600	596619240	5030	5030	5030	5030	20
541	20241111	111500	596518640	5030	5030	5030	5030	39
542	20241111	111400	596322470	5030	5030	5030	5030	49
543	20241111	111300	596076000	5030	5030	5030	5030	1130
544	20241111	111200	590392100	5020	5030	5030	5020	64
545	20241111	111100	590070210	5020	5010	5020	5010	550
546	20241111	111000	587314210	5010	5030	5030	5010	52
547	20241111	110900	587052670	5030	5030	5030	5030	80
548	20241111	110800	586650270	5020	5010	5020	5010	133
549	20241111	110700	585983930	5030	5000	5030	5000	237
550	20241111	110600	584796650	5020	5010	5020	5000	479
551	20241111	110500	582397800	5010	5010	5010	5010	0
552	20241111	110400	582397800	5010	5010	5010	5010	199
553	20241111	110300	581400810	5010	5000	5020	5000	114
554	20241111	110200	580830540	5010	5010	5010	5010	1
555	20241111	110100	580825530	5010	5010	5010	5010	401
556	20241111	110000	578816520	5010	5020	5020	5010	996
557	20241111	105900	573824380	5020	5020	5020	5010	4202
558	20241111	105800	552770340	5030	5020	5030	5020	536
559	20241111	105700	550079510	5030	5030	5030	5030	12
560	20241111	105600	550019150	5030	5030	5030	5030	76
561	20241111	105500	549636870	5020	5020	5030	5010	321
562	20241111	105400	548025230	5020	5020	5020	5020	112
563	20241111	105300	547462990	5020	5020	5020	5020	41
564	20241111	105200	547257170	5020	5020	5020	5020	46
565	20241111	105100	547026250	5010	5020	5020	5010	17
566	20241111	105000	546940920	5020	5010	5020	5010	1063
567	20241111	104900	541615170	5010	5010	5010	5010	0
568	20241111	104800	541615170	5010	5010	5010	5010	73
569	20241111	104700	541249440	5010	5010	5010	5010	0
570	20241111	104600	541249440	5010	5010	5010	5010	241
571	20241111	104500	540042030	5020	5020	5020	5020	0
572	20241111	104400	540042030	5020	5020	5020	5020	6
573	20241111	104300	540011910	5020	5010	5020	5010	316
574	20241111	104200	538428590	5020	5000	5020	5000	77
575	20241111	104100	538043340	5000	5020	5020	5000	111
576	20241111	104000	537488110	5010	5020	5020	5010	1475
577	20241111	103900	530092610	5010	5010	5010	5010	600
578	20241111	103800	527086610	5010	5020	5020	5010	274
579	20241111	103700	525711580	5020	5020	5020	5020	199
580	20241111	103600	524712600	5020	5020	5020	5020	311
581	20241111	103500	523151380	5020	5020	5020	5020	120
582	20241111	103400	522548980	5020	5020	5020	5020	0
583	20241111	103300	522548980	5020	5020	5020	5020	2
584	20241111	103200	522538940	5010	5000	5010	5000	42
585	20241111	103100	522328910	5000	5020	5020	5000	121
586	20241111	103000	521722910	5020	5010	5020	5000	339
587	20241111	102900	520027090	5030	5030	5030	5030	37
588	20241111	102800	519840980	5030	5010	5030	5010	56
589	20241111	102700	519559960	5030	5030	5030	5030	22
590	20241111	102600	519449300	5000	5000	5000	5000	0
591	20241111	102500	519449300	5000	5000	5000	5000	52
592	20241111	102400	519189300	5030	5020	5030	5010	350
593	20241111	102300	517433170	5010	5010	5010	5010	435
594	20241111	102200	515253820	5020	5020	5030	5020	174
595	20241111	102100	514379540	5020	5020	5020	5020	36
596	20241111	102000	514198820	5010	5000	5010	5000	497
597	20241111	101900	511709850	5010	5010	5010	5010	0
598	20241111	101800	511709850	5010	5010	5010	5010	465
599	20241111	101700	509380200	5010	5010	5010	5010	10
600	20241111	101600	509330100	5010	5010	5010	5010	264
601	20241111	101500	508007460	5010	5010	5010	5010	67
602	20241111	101400	507671790	5000	5010	5010	5000	953
603	20241111	101300	502898120	5010	5010	5010	5010	1
604	20241111	101200	502893110	5010	5010	5010	5000	366
605	20241111	101100	501062770	5000	5010	5010	5000	1387
606	20241111	101000	494127760	5010	5010	5010	5000	183
607	20241111	100900	493210940	5010	5010	5010	5010	79
608	20241111	100800	492815150	5010	5000	5010	5000	193
609	20241111	100700	491850120	5010	5000	5010	5000	823
610	20241111	100600	487734170	5010	5010	5010	5000	85
611	20241111	100500	487308420	5010	5010	5010	5010	0
612	20241111	100400	487308420	5010	5030	5030	5010	25
613	20241111	100300	487182970	5010	5010	5020	5010	95
614	20241111	100200	486707010	5010	5010	5010	5010	28
615	20241111	100100	486566730	5010	5010	5010	5010	0
616	20241111	100000	486566730	5010	5010	5010	5010	0
617	20241111	095900	486566730	5010	5010	5010	5010	1
618	20241111	095800	486561720	5010	5010	5010	5000	1114
619	20241111	095700	480981040	5010	5000	5010	5000	74
620	20241111	095600	480610700	5010	5010	5010	5000	320
621	20241111	095500	479010040	5010	5010	5010	5010	149
622	20241111	095400	478263550	5010	5010	5010	5010	86
623	20241111	095300	477832690	5010	5050	5050	5010	10
624	20241111	095200	477782510	5010	5030	5040	5010	136
625	20241111	095100	477099420	5030	5040	5040	5030	20
626	20241111	095000	476998720	5050	5030	5050	5030	39
627	20241111	094900	476802350	5030	5030	5030	5030	505
628	20241111	094800	474262200	5030	5030	5030	5030	22
629	20241111	094700	474151540	5030	5030	5030	5030	7
630	20241111	094600	474116330	5030	5000	5050	5000	2163
631	20241111	094500	463300480	5000	5050	5050	5000	16001
632	20241111	094400	383149730	5050	5050	5050	5050	1094
633	20241111	094300	377625030	5050	5060	5060	5050	414
634	20241111	094200	375532190	5060	5070	5070	5060	336
635	20241111	094100	373832010	5060	5070	5070	5060	467
636	20241111	094000	371466830	5070	5070	5070	5070	3618
637	20241111	093900	353123570	5060	5040	5060	5040	3770
638	20241111	093800	334072690	5040	5040	5040	5040	0
639	20241111	093700	334072690	5040	5030	5040	5030	2160
640	20241111	093600	323204920	5010	5010	5010	5010	1
641	20241111	093500	323199910	5030	5030	5030	5030	1
642	20241111	093400	323194880	5020	5010	5020	5010	619
643	20241111	093300	320093680	5010	5010	5010	5000	1470
644	20241111	093200	312739980	5000	5010	5010	5000	1187
645	20241111	093100	306796620	5010	5010	5010	5010	1830
646	20241111	093000	297628320	5010	5030	5030	5010	34
647	20241111	092900	297457760	5010	5020	5020	5010	442
648	20241111	092800	295242340	5010	5010	5010	5010	0
649	20241111	092700	295242340	5010	5030	5030	5010	304
650	20241111	092600	293719220	5030	5030	5030	5030	2
651	20241111	092500	293709160	5000	5030	5030	5000	1821
652	20241111	092400	284586930	5010	5010	5010	5010	3008
653	20241111	092300	269516850	5010	5030	5030	5010	3
654	20241111	092200	269501780	5010	5010	5010	5010	726
655	20241111	092100	265864520	5020	5040	5040	5020	608
656	20241111	092000	262808200	5030	5010	5030	5010	981
657	20241111	091900	257883770	5010	5020	5020	5010	680
658	20241111	091800	254476670	5030	5010	5030	5000	902
659	20241111	091700	249959650	5010	5000	5010	5000	635
660	20241111	091600	246783150	5010	5010	5010	5010	800
661	20241111	091500	242775150	5010	5010	5010	5000	4868
662	20241111	091400	218391470	5020	5050	5050	5010	6895
663	20241111	091300	183724010	5040	5040	5040	5040	30
664	20241111	091200	183572810	5040	5040	5040	5040	1452
665	20241111	091100	176254730	5050	5030	5050	5030	99
666	20241111	091000	175755750	5050	5050	5080	5040	1611
667	20241111	090900	167632150	5040	5070	5070	5040	3377
668	20241111	090800	150572340	5120	5120	5120	5120	0
669	20241111	090700	150572340	5120	5100	5120	5080	107
670	20241111	090600	150025990	5050	5070	5070	5050	2100
671	20241111	090500	139411380	5070	5070	5070	5070	30
672	20241111	090400	139259280	5110	5080	5110	5070	1470
673	20241111	090300	131805350	5070	5060	5070	5060	753
674	20241111	090200	127988140	5050	5070	5070	5040	18803
675	20241111	090100	33008110	5080	5080	5080	5080	403
676	20241111	090000	30960870	5070	5080	5080	5070	6104