KissMeData/038290/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	192000	1100051820	15870	15870	15870	15870	1014
3	20241112	191900	1100051820	15870	15870	15870	15870	0
4	20241112	191800	1100051820	15870	15870	15870	15870	0
5	20241112	191700	1100051820	15870	15870	15870	15870	0
6	20241112	191600	1100051820	15870	15870	15870	15870	0
7	20241112	191500	1100051820	15870	15870	15870	15870	0
8	20241112	191400	1100051820	15870	15870	15870	15870	0
9	20241112	191300	1100051820	15870	15870	15870	15870	0
10	20241112	191200	1100051820	15870	15870	15870	15870	0
11	20241112	191100	1100051820	15870	15870	15870	15870	0
12	20241112	191000	1100051820	15870	15870	15870	15870	0
13	20241112	190900	1100051820	15870	15870	15870	15870	0
14	20241112	190800	1100051820	15870	15870	15870	15870	0
15	20241112	190700	1100051820	15870	15870	15870	15870	0
16	20241112	190600	1100051820	15870	15870	15870	15870	0
17	20241112	190500	1100051820	15870	15870	15870	15870	0
18	20241112	190400	1100051820	15870	15870	15870	15870	0
19	20241112	190300	1100051820	15870	15870	15870	15870	0
20	20241112	190200	1100051820	15870	15870	15870	15870	0
21	20241112	190100	1100051820	15870	15870	15870	15870	0
22	20241112	190000	1100051820	15870	15870	15870	15870	0
23	20241112	185900	1100051820	15870	15870	15870	15870	0
24	20241112	185800	1100051820	15870	15870	15870	15870	0
25	20241112	185700	1100051820	15870	15870	15870	15870	0
26	20241112	185600	1100051820	15870	15870	15870	15870	0
27	20241112	185500	1100051820	15870	15870	15870	15870	0
28	20241112	185400	1100051820	15870	15870	15870	15870	0
29	20241112	185300	1100051820	15870	15870	15870	15870	0
30	20241112	185200	1100051820	15870	15870	15870	15870	0
31	20241112	185100	1100051820	15870	15870	15870	15870	0
32	20241112	185000	1100051820	15870	15870	15870	15870	1014
33	20241112	184900	1100051820	15870	15870	15870	15870	0
34	20241112	184800	1100051820	15870	15870	15870	15870	0
35	20241112	184700	1100051820	15870	15870	15870	15870	0
36	20241112	184600	1100051820	15870	15870	15870	15870	0
37	20241112	184500	1100051820	15870	15870	15870	15870	0
38	20241112	184400	1100051820	15870	15870	15870	15870	0
39	20241112	184300	1100051820	15870	15870	15870	15870	0
40	20241112	184200	1100051820	15870	15870	15870	15870	0
41	20241112	184100	1100051820	15870	15870	15870	15870	0
42	20241112	184000	1100051820	15870	15870	15870	15870	0
43	20241112	183900	1100051820	15870	15870	15870	15870	0
44	20241112	183800	1100051820	15870	15870	15870	15870	0
45	20241112	183700	1100051820	15870	15870	15870	15870	0
46	20241112	183600	1100051820	15870	15870	15870	15870	0
47	20241112	183500	1100051820	15870	15870	15870	15870	0
48	20241112	183400	1100051820	15870	15870	15870	15870	0
49	20241112	183300	1100051820	15870	15870	15870	15870	0
50	20241112	183200	1100051820	15870	15870	15870	15870	0
51	20241112	183100	1100051820	15870	15870	15870	15870	0
52	20241112	183000	1100051820	15870	15870	15870	15870	0
53	20241112	182900	1100051820	15870	15870	15870	15870	0
54	20241112	182800	1100051820	15870	15870	15870	15870	0
55	20241112	182700	1100051820	15870	15870	15870	15870	0
56	20241112	182600	1100051820	15870	15870	15870	15870	0
57	20241112	182500	1100051820	15870	15870	15870	15870	0
58	20241112	182400	1100051820	15870	15870	15870	15870	0
59	20241112	182300	1100051820	15870	15870	15870	15870	0
60	20241112	182200	1100051820	15870	15870	15870	15870	0
61	20241112	182100	1100051820	15870	15870	15870	15870	0
62	20241112	182000	1100051820	15870	15870	15870	15870	1014
63	20241112	181900	1100051820	15870	15870	15870	15870	0
64	20241112	181800	1100051820	15870	15870	15870	15870	0
65	20241112	181700	1100051820	15870	15870	15870	15870	0
66	20241112	181600	1100051820	15870	15870	15870	15870	0
67	20241112	181500	1100051820	15870	15870	15870	15870	0
68	20241112	181400	1100051820	15870	15870	15870	15870	0
69	20241112	181300	1100051820	15870	15870	15870	15870	0
70	20241112	181200	1100051820	15870	15870	15870	15870	0
71	20241112	181100	1100051820	15870	15870	15870	15870	0
72	20241112	181000	1100051820	15870	15870	15870	15870	0
73	20241112	180900	1100051820	15870	15870	15870	15870	0
74	20241112	180800	1100051820	15870	15870	15870	15870	0
75	20241112	180700	1100051820	15870	15870	15870	15870	0
76	20241112	180600	1100051820	15870	15870	15870	15870	0
77	20241112	180500	1100051820	15870	15870	15870	15870	0
78	20241112	180400	1100051820	15870	15870	15870	15870	0
79	20241112	180300	1100051820	15870	15870	15870	15870	0
80	20241112	180200	1100051820	15870	15870	15870	15870	0
81	20241112	180100	1100051820	15870	15870	15870	15870	0
82	20241112	180000	1100051820	15870	15870	15870	15870	0
83	20241112	175900	1100051820	15870	15870	15870	15870	0
84	20241112	175800	1100051820	15870	15870	15870	15870	0
85	20241112	175700	1100051820	15870	15870	15870	15870	0
86	20241112	175600	1100051820	15870	15870	15870	15870	0
87	20241112	175500	1100051820	15870	15870	15870	15870	0
88	20241112	175400	1100051820	15870	15870	15870	15870	0
89	20241112	175300	1100051820	15870	15870	15870	15870	0
90	20241112	175200	1100051820	15870	15870	15870	15870	0
91	20241112	175100	1100051820	15870	15870	15870	15870	0
92	20241112	175000	1100051820	15870	15870	15870	15870	1014
93	20241112	174900	1100051820	15870	15870	15870	15870	0
94	20241112	174800	1100051820	15870	15870	15870	15870	0
95	20241112	174700	1100051820	15870	15870	15870	15870	0
96	20241112	174600	1100051820	15870	15870	15870	15870	0
97	20241112	174500	1100051820	15870	15870	15870	15870	0
98	20241112	174400	1100051820	15870	15870	15870	15870	0
99	20241112	174300	1100051820	15870	15870	15870	15870	0
100	20241112	174200	1100051820	15870	15870	15870	15870	0
101	20241112	174100	1100051820	15870	15870	15870	15870	0
102	20241112	174000	1100051820	15870	15870	15870	15870	0
103	20241112	173900	1100051820	15870	15870	15870	15870	0
104	20241112	173800	1100051820	15870	15870	15870	15870	0
105	20241112	173700	1100051820	15870	15870	15870	15870	0
106	20241112	173600	1100051820	15870	15870	15870	15870	0
107	20241112	173500	1100051820	15870	15870	15870	15870	0
108	20241112	173400	1100051820	15870	15870	15870	15870	0
109	20241112	173300	1100051820	15870	15870	15870	15870	0
110	20241112	173200	1100051820	15870	15870	15870	15870	0
111	20241112	173100	1100051820	15870	15870	15870	15870	0
112	20241112	173000	1100051820	15870	15870	15870	15870	0
113	20241112	172900	1100051820	15870	15870	15870	15870	0
114	20241112	172800	1100051820	15870	15870	15870	15870	0
115	20241112	172700	1100051820	15870	15870	15870	15870	0
116	20241112	172600	1100051820	15870	15870	15870	15870	0
117	20241112	172500	1100051820	15870	15870	15870	15870	0
118	20241112	172400	1100051820	15870	15870	15870	15870	0
119	20241112	172300	1100051820	15870	15870	15870	15870	0
120	20241112	172200	1100051820	15870	15870	15870	15870	0
121	20241112	172100	1100051820	15870	15870	15870	15870	0
122	20241112	172000	1100051820	15870	15870	15870	15870	1014
123	20241112	171900	1100051820	15870	15870	15870	15870	0
124	20241112	171800	1100051820	15870	15870	15870	15870	0
125	20241112	171700	1100051820	15870	15870	15870	15870	0
126	20241112	171600	1100051820	15870	15870	15870	15870	0
127	20241112	171500	1100051820	15870	15870	15870	15870	0
128	20241112	171400	1100051820	15870	15870	15870	15870	0
129	20241112	171300	1100051820	15870	15870	15870	15870	0
130	20241112	171200	1100051820	15870	15870	15870	15870	0
131	20241112	171100	1100051820	15870	15870	15870	15870	0
132	20241112	171000	1100051820	15870	15870	15870	15870	0
133	20241112	170900	1100051820	15870	15870	15870	15870	0
134	20241112	170800	1100051820	15870	15870	15870	15870	0
135	20241112	170700	1100051820	15870	15870	15870	15870	0
136	20241112	170600	1100051820	15870	15870	15870	15870	0
137	20241112	170500	1100051820	15870	15870	15870	15870	0
138	20241112	170400	1100051820	15870	15870	15870	15870	0
139	20241112	170300	1100051820	15870	15870	15870	15870	0
140	20241112	170200	1100051820	15870	15870	15870	15870	0
141	20241112	170100	1100051820	15870	15870	15870	15870	0
142	20241112	170000	1100051820	15870	15870	15870	15870	0
143	20241112	165900	1100051820	15870	15870	15870	15870	0
144	20241112	165800	1100051820	15870	15870	15870	15870	0
145	20241112	165700	1100051820	15870	15870	15870	15870	0
146	20241112	165600	1100051820	15870	15870	15870	15870	0
147	20241112	165500	1100051820	15870	15870	15870	15870	0
148	20241112	165400	1100051820	15870	15870	15870	15870	0
149	20241112	165300	1100051820	15870	15870	15870	15870	0
150	20241112	165200	1100051820	15870	15870	15870	15870	0
151	20241112	165100	1100051820	15870	15870	15870	15870	0
152	20241112	165000	1100051820	15870	15870	15870	15870	1014
153	20241112	164900	1100051820	15870	15870	15870	15870	0
154	20241112	164800	1100051820	15870	15870	15870	15870	0
155	20241112	164700	1100051820	15870	15870	15870	15870	0
156	20241112	164600	1100051820	15870	15870	15870	15870	0
157	20241112	164500	1100051820	15870	15870	15870	15870	0
158	20241112	164400	1100051820	15870	15870	15870	15870	0
159	20241112	164300	1100051820	15870	15870	15870	15870	0
160	20241112	164200	1100051820	15870	15870	15870	15870	0
161	20241112	164100	1100051820	15870	15870	15870	15870	0
162	20241112	164000	1100051820	15870	15870	15870	15870	0
163	20241112	163900	1100051820	15870	15870	15870	15870	0
164	20241112	163800	1100051820	15870	15870	15870	15870	0
165	20241112	163700	1100051820	15870	15870	15870	15870	0
166	20241112	163600	1100051820	15870	15870	15870	15870	0
167	20241112	163500	1100051820	15870	15870	15870	15870	0
168	20241112	163400	1100051820	15870	15870	15870	15870	0
169	20241112	163300	1100051820	15870	15870	15870	15870	0
170	20241112	163200	1100051820	15870	15870	15870	15870	0
171	20241112	163100	1100051820	15870	15870	15870	15870	0
172	20241112	163000	1100051820	15870	15870	15870	15870	0
173	20241112	162900	1100051820	15870	15870	15870	15870	0
174	20241112	162800	1100051820	15870	15870	15870	15870	0
175	20241112	162700	1100051820	15870	15870	15870	15870	0
176	20241112	162600	1100051820	15870	15870	15870	15870	0
177	20241112	162500	1100051820	15870	15870	15870	15870	0
178	20241112	162400	1100051820	15870	15870	15870	15870	0
179	20241112	162300	1100051820	15870	15870	15870	15870	0
180	20241112	162200	1100051820	15870	15870	15870	15870	0
181	20241112	162100	1100051820	15870	15870	15870	15870	0
182	20241112	162000	1100051820	15870	15870	15870	15870	1014
183	20241112	161900	1100051820	15870	15870	15870	15870	0
184	20241112	161800	1100051820	15870	15870	15870	15870	0
185	20241112	161700	1100051820	15870	15870	15870	15870	0
186	20241112	161600	1100051820	15870	15870	15870	15870	0
187	20241112	161500	1100051820	15870	15870	15870	15870	0
188	20241112	161400	1100051820	15870	15870	15870	15870	0
189	20241112	161300	1100051820	15870	15870	15870	15870	0
190	20241112	161200	1100051820	15870	15870	15870	15870	0
191	20241112	161100	1100051820	15870	15870	15870	15870	0
192	20241112	161000	1100051820	15870	15870	15870	15870	0
193	20241112	160900	1100051820	15870	15870	15870	15870	0
194	20241112	160800	1100051820	15870	15870	15870	15870	0
195	20241112	160700	1100051820	15870	15870	15870	15870	0
196	20241112	160600	1100051820	15870	15870	15870	15870	0
197	20241112	160500	1100051820	15870	15870	15870	15870	0
198	20241112	160400	1100051820	15870	15870	15870	15870	0
199	20241112	160300	1100051820	15870	15870	15870	15870	0
200	20241112	160200	1100051820	15870	15870	15870	15870	0
201	20241112	160100	1100051820	15870	15870	15870	15870	0
202	20241112	160000	1100051820	15870	15870	15870	15870	0
203	20241112	155900	1100051820	15870	15870	15870	15870	0
204	20241112	155800	1100051820	15870	15870	15870	15870	0
205	20241112	155700	1100051820	15870	15870	15870	15870	0
206	20241112	155600	1100051820	15870	15870	15870	15870	0
207	20241112	155500	1100051820	15870	15870	15870	15870	0
208	20241112	155400	1100051820	15870	15870	15870	15870	0
209	20241112	155300	1100051820	15870	15870	15870	15870	0
210	20241112	155200	1100051820	15870	15870	15870	15870	0
211	20241112	155100	1100051820	15870	15870	15870	15870	0
212	20241112	155000	1100051820	15870	15870	15870	15870	1014
213	20241112	154900	1100051820	15870	15870	15870	15870	0
214	20241112	154800	1100051820	15870	15870	15870	15870	0
215	20241112	154700	1100051820	15870	15870	15870	15870	0
216	20241112	154600	1100051820	15870	15870	15870	15870	0
217	20241112	154500	1100051820	15870	15870	15870	15870	0
218	20241112	154400	1100051820	15870	15870	15870	15870	0
219	20241112	154300	1100051820	15870	15870	15870	15870	0
220	20241112	154200	1100051820	15870	15870	15870	15870	0
221	20241112	154100	1100051820	15870	15870	15870	15870	0
222	20241112	154000	1100051820	15870	15870	15870	15870	0
223	20241112	153900	1100051820	15870	15870	15870	15870	0
224	20241112	153800	1100051820	15870	15870	15870	15870	0
225	20241112	153700	1100051820	15870	15870	15870	15870	0
226	20241112	153600	1100051820	15870	15870	15870	15870	0
227	20241112	153500	1100051820	15870	15870	15870	15870	0
228	20241112	153400	1100051820	15870	15870	15870	15870	0
229	20241112	153300	1100051820	15870	15870	15870	15870	0
230	20241112	153200	1100051820	15870	15870	15870	15870	0
231	20241112	153100	1100051820	15870	15870	15870	15870	0
232	20241112	153000	1100051820	15870	15870	15870	15870	1014
233	20241112	152900	1083959640	15910	15910	15910	15910	0
234	20241112	152800	1083959640	15910	15910	15910	15910	0
235	20241112	152700	1083959640	15910	15910	15910	15910	0
236	20241112	152600	1083959640	15910	15910	15910	15910	0
237	20241112	152500	1083959640	15910	15910	15910	15910	0
238	20241112	152400	1083959640	15910	15910	15910	15910	0
239	20241112	152300	1083959640	15910	15910	15910	15910	0
240	20241112	152200	1083959640	15910	15910	15910	15910	0
241	20241112	152100	1083959640	15910	15910	15910	15910	0
242	20241112	152000	1083959640	15910	15910	15910	15910	0
243	20241112	151900	1083959640	15910	15930	15930	15880	135
244	20241112	151800	1081813900	15920	15920	15920	15890	515
245	20241112	151700	1073624280	15900	15910	15910	15900	105
246	20241112	151600	1071953980	15910	15940	15940	15910	1300
247	20241112	151500	1051256050	15930	15930	15930	15930	50
248	20241112	151400	1050459550	15950	15950	15950	15950	0
249	20241112	151300	1050459550	15950	15950	15950	15950	0
250	20241112	151200	1050459550	15950	15950	15950	15950	35
251	20241112	151100	1049901300	15990	15990	15990	15990	99
252	20241112	151000	1048318290	15930	15930	15930	15930	3
253	20241112	150900	1048270500	15920	15920	15920	15920	0
254	20241112	150800	1048270500	15920	15920	15920	15920	0
255	20241112	150700	1048270500	15920	15960	15960	15910	297
256	20241112	150600	1043541850	15990	15990	15990	15990	167
257	20241112	150500	1040871520	16000	15980	16000	15980	434
258	20241112	150400	1033930540	15990	15990	15990	15980	3
259	20241112	150300	1033882580	15990	15980	15990	15980	2
260	20241112	150200	1033850610	15970	15970	15970	15970	26
261	20241112	150100	1033435390	15950	15950	15950	15950	64
262	20241112	150000	1032414590	15990	15970	15990	15970	35
263	20241112	145900	1031855070	15980	15980	15980	15980	0
264	20241112	145800	1031855070	15980	15980	15980	15960	39
265	20241112	145700	1031232040	15990	15990	15990	15970	22
266	20241112	145600	1030880380	15980	15960	15990	15960	4
267	20241112	145500	1030816470	15960	15940	15960	15940	3
268	20241112	145400	1030768630	15930	15940	15950	15910	1034
269	20241112	145300	1014307040	15940	15960	15960	15940	256
270	20241112	145200	1010224780	15990	16000	16040	15990	490
271	20241112	145100	1002384380	16000	16000	16000	16000	31
272	20241112	145000	1001888380	16000	16000	16000	16000	0
273	20241112	144900	1001888380	16000	16030	16030	16000	91
274	20241112	144800	1000432310	16030	16040	16040	16030	2
275	20241112	144700	1000400240	16050	16050	16050	16050	0
276	20241112	144600	1000400240	16050	16050	16050	16050	0
277	20241112	144500	1000400240	16050	16050	16050	16050	0
278	20241112	144400	1000400240	16050	16050	16050	16050	16
279	20241112	144300	1000143440	16100	16010	16100	16010	626
280	20241112	144200	990092620	15980	15960	15980	15960	967
281	20241112	144100	974647470	15960	15960	15960	15960	746
282	20241112	144000	962741310	15960	15960	15960	15960	17
283	20241112	143900	962469990	15960	15960	15960	15960	111
284	20241112	143800	960698430	15960	15960	15970	15960	101
285	20241112	143700	959086460	15970	16000	16000	15970	977
286	20241112	143600	943481040	16000	16000	16000	16000	6
287	20241112	143500	943385040	16010	16010	16010	16010	2
288	20241112	143400	943353020	16010	16010	16010	16010	0
289	20241112	143300	943353020	16010	16020	16020	16010	10
290	20241112	143200	943192870	16020	16020	16020	16020	10
291	20241112	143100	943032670	16000	16000	16000	16000	3
292	20241112	143000	942984670	15980	15990	16000	15980	597
293	20241112	142900	933443330	15990	15990	15990	15990	2
294	20241112	142800	933411350	15990	15990	15990	15990	0
295	20241112	142700	933411350	15990	15990	15990	15990	722
296	20241112	142600	921866570	15990	15990	15990	15990	0
297	20241112	142500	921866570	15990	15990	15990	15990	0
298	20241112	142400	921866570	15990	16000	16010	15990	9
299	20241112	142300	921722510	16000	16010	16010	16000	20
300	20241112	142200	921402490	16010	16010	16010	16010	4
301	20241112	142100	921338450	16010	16010	16010	16010	0
302	20241112	142000	921338450	16010	16010	16010	16010	0
303	20241112	141900	921338450	16010	16010	16010	16010	0
304	20241112	141800	921338450	16010	16010	16010	16010	0
305	20241112	141700	921338450	16010	16010	16010	16010	0
306	20241112	141600	921338450	16010	16010	16010	16010	0
307	20241112	141500	921338450	16010	16010	16010	16010	5
308	20241112	141400	921258400	16000	16050	16050	16000	450
309	20241112	141300	914044900	16080	16100	16100	16080	415
310	20241112	141200	907371550	16050	16050	16050	16050	0
311	20241112	141100	907371550	16050	16050	16050	16050	435
312	20241112	141000	900389800	16030	16020	16030	16020	286
313	20241112	140900	895805430	16010	16010	16010	16010	0
314	20241112	140800	895805430	16010	16010	16010	16010	19
315	20241112	140700	895501240	16010	16010	16010	16010	0
316	20241112	140600	895501240	16010	16010	16010	16010	0
317	20241112	140500	895501240	16010	16010	16010	16010	0
318	20241112	140400	895501240	16010	16010	16010	16010	0
319	20241112	140300	895501240	16010	16010	16010	16010	0
320	20241112	140200	895501240	16010	16010	16010	16010	0
321	20241112	140100	895501240	16010	16010	16010	16010	5
322	20241112	140000	895421190	16010	16010	16010	16010	5
323	20241112	135900	895341140	16010	15990	16010	15990	101
324	20241112	135800	893724590	16000	16000	16000	16000	106
325	20241112	135700	892028590	16000	15990	16000	15990	31
326	20241112	135600	891532830	16000	16000	16000	16000	0
327	20241112	135500	891532830	16000	15990	16000	15990	94
328	20241112	135400	890029720	15990	16000	16000	15990	52
329	20241112	135300	889198220	15990	15990	15990	15990	20
330	20241112	135200	888878420	15990	16000	16000	15990	429
331	20241112	135100	882016460	16010	16010	16010	16010	5
332	20241112	135000	881936410	16010	16010	16010	16010	0
333	20241112	134900	881936410	16010	16010	16010	16010	5
334	20241112	134800	881856360	16010	16010	16010	16010	20
335	20241112	134700	881536160	16010	16010	16010	16010	5
336	20241112	134600	881456110	16010	16010	16010	16010	17
337	20241112	134500	881183940	16000	16000	16000	16000	0
338	20241112	134400	881183940	16000	16000	16000	16000	0
339	20241112	134300	881183940	16000	16000	16000	16000	0
340	20241112	134200	881183940	16000	16000	16000	16000	0
341	20241112	134100	881183940	16000	16010	16010	16000	450
342	20241112	134000	873983900	16010	16030	16030	16010	31
343	20241112	133900	873486990	16030	16030	16030	16030	5
344	20241112	133800	873406840	16000	16000	16020	16000	56
345	20241112	133700	872510820	16000	16010	16010	16000	1824
346	20241112	133600	843326770	16000	16020	16020	16000	1101
347	20241112	133500	825705520	16020	16030	16030	16020	100
348	20241112	133400	824103470	16030	16030	16030	16030	3
349	20241112	133300	824055380	16040	16040	16040	16040	0
350	20241112	133200	824055380	16040	16040	16040	16040	2
351	20241112	133100	824023300	16040	16040	16040	16040	0
352	20241112	133000	824023300	16040	16040	16040	16040	5
353	20241112	132900	823943100	16040	16020	16040	16020	14
354	20241112	132800	823718800	16020	16040	16040	16020	90
355	20241112	132700	822276920	16040	16030	16040	16020	102
356	20241112	132600	820642660	16030	16030	16030	16030	0
357	20241112	132500	820642660	16030	16030	16030	16030	12
358	20241112	132400	820450300	16040	16040	16040	16040	0
359	20241112	132300	820450300	16040	16040	16040	16040	0
360	20241112	132200	820450300	16040	16040	16040	16040	0
361	20241112	132100	820450300	16040	16040	16040	16040	13
362	20241112	132000	820241780	16050	16050	16050	16050	596
363	20241112	131900	810675980	16050	16050	16050	16050	0
364	20241112	131800	810675980	16050	16050	16050	16050	0
365	20241112	131700	810675980	16050	16050	16050	16050	0
366	20241112	131600	810675980	16050	16050	16050	16050	1
367	20241112	131500	810659930	16050	16050	16050	16050	0
368	20241112	131400	810659930	16050	16050	16050	16050	0
369	20241112	131300	810659930	16050	16050	16050	16050	0
370	20241112	131200	810659930	16050	16050	16050	16050	1
371	20241112	131100	810643880	16050	16050	16050	16050	0
372	20241112	131000	810643880	16050	16050	16050	16050	28
373	20241112	130900	810194480	16050	16050	16050	16050	5
374	20241112	130800	810114230	16040	16040	16040	16040	0
375	20241112	130700	810114230	16040	16060	16060	16040	587
376	20241112	130600	800697970	16060	16060	16060	16060	1
377	20241112	130500	800681910	16060	16060	16060	16060	1076
378	20241112	130400	783401350	16060	16060	16060	16060	5
379	20241112	130300	783321050	16060	16060	16060	16060	5
380	20241112	130200	783240750	16060	16060	16060	16060	57
381	20241112	130100	782325330	16060	16060	16060	16060	5
382	20241112	130000	782245030	16030	16030	16030	16030	0
383	20241112	125900	782245030	16030	16020	16030	16010	357
384	20241112	125800	776525830	16010	16020	16020	16010	225
385	20241112	125700	772923330	16010	16020	16020	16010	75
386	20241112	125600	771721880	16010	16010	16010	16010	300
387	20241112	125500	766918880	16020	16050	16050	16020	7428
388	20241112	125400	647716220	16060	16060	16060	16060	1
389	20241112	125300	647700160	16060	16060	16060	16060	0
390	20241112	125200	647700160	16060	16060	16060	16060	0
391	20241112	125100	647700160	16060	16060	16060	16060	10
392	20241112	125000	647539560	16050	16050	16050	16050	758
393	20241112	124900	635373660	16050	16050	16050	16050	100
394	20241112	124800	633768660	16060	16060	16060	16060	40
395	20241112	124700	633126260	16060	16090	16090	16050	4370
396	20241112	124600	562963030	16100	16080	16100	16080	157
397	20241112	124500	560438440	16100	16100	16100	16100	0
398	20241112	124400	560438440	16100	16090	16100	16090	4
399	20241112	124300	560374070	16090	16090	16090	16090	5
400	20241112	124200	560293620	16090	16090	16090	16090	2
401	20241112	124100	560261440	16090	16090	16090	16090	0
402	20241112	124000	560261440	16090	16090	16090	16090	0
403	20241112	123900	560261440	16090	16090	16090	16090	5
404	20241112	123800	560180990	16080	16080	16080	16080	0
405	20241112	123700	560180990	16080	16080	16080	16080	0
406	20241112	123600	560180990	16080	16080	16080	16080	0
407	20241112	123500	560180990	16080	16090	16090	16080	106
408	20241112	123400	558476500	16080	16080	16080	16080	0
409	20241112	123300	558476500	16080	16080	16080	16080	0
410	20241112	123200	558476500	16080	16080	16080	16080	0
411	20241112	123100	558476500	16080	16080	16080	16080	0
412	20241112	123000	558476500	16080	16080	16080	16080	10
413	20241112	122900	558315700	16080	16080	16080	16080	0
414	20241112	122800	558315700	16080	16080	16080	16080	0
415	20241112	122700	558315700	16080	16080	16080	16080	0
416	20241112	122600	558315700	16080	16080	16080	16080	0
417	20241112	122500	558315700	16080	16080	16080	16080	0
418	20241112	122400	558315700	16080	16080	16080	16080	126
419	20241112	122300	556289620	16080	16080	16080	16080	160
420	20241112	122200	553716820	16090	16090	16090	16090	159
421	20241112	122100	551158510	16110	16110	16110	16110	18
422	20241112	122000	550868530	16090	16080	16090	16080	40
423	20241112	121900	550225100	16090	16090	16090	16090	0
424	20241112	121800	550225100	16090	16100	16100	16090	64
425	20241112	121700	549194840	16100	16100	16100	16100	12
426	20241112	121600	549001640	16080	16100	16100	16080	78
427	20241112	121500	547745940	16080	16110	16110	16080	300
428	20241112	121400	542920380	16110	16110	16110	16110	50
429	20241112	121300	542114880	16110	16110	16110	16110	0
430	20241112	121200	542114880	16110	16120	16120	16110	140
431	20241112	121100	539859470	16130	16130	16130	16130	3
432	20241112	121000	539811080	16110	16110	16110	16110	1
433	20241112	120900	539794970	16110	16110	16110	16110	1
434	20241112	120800	539778860	16110	16110	16110	16110	1
435	20241112	120700	539762750	16110	16110	16110	16110	6
436	20241112	120600	539666090	16100	16120	16120	16100	7
437	20241112	120500	539553370	16140	16140	16140	16140	0
438	20241112	120400	539553370	16140	16140	16140	16140	32
439	20241112	120300	539036890	16150	16150	16150	16150	1
440	20241112	120200	539020740	16140	16140	16140	16140	6
441	20241112	120100	538923900	16140	16140	16140	16140	6
442	20241112	120000	538827060	16160	16150	16160	16150	9
443	20241112	115900	538681680	16140	16140	16140	16140	1
444	20241112	115800	538665540	16120	16120	16120	16120	0
445	20241112	115700	538665540	16120	16120	16120	16120	0
446	20241112	115600	538665540	16120	16120	16120	16120	0
447	20241112	115500	538665540	16120	16100	16120	16100	302
448	20241112	115400	533803320	16100	16100	16100	16100	1
449	20241112	115300	533787220	16100	16090	16100	16090	214
450	20241112	115200	530343830	16090	16090	16090	16090	0
451	20241112	115100	530343830	16090	16100	16100	16090	354
452	20241112	115000	524644660	16100	16100	16100	16100	0
453	20241112	114900	524644660	16100	16100	16100	16100	10
454	20241112	114800	524483660	16100	16100	16100	16100	0
455	20241112	114700	524483660	16100	16100	16100	16100	0
456	20241112	114600	524483660	16100	16100	16100	16100	5
457	20241112	114500	524403160	16140	16120	16140	16120	6
458	20241112	114400	524306340	16120	16120	16120	16120	10
459	20241112	114300	524145140	16120	16120	16120	16120	220
460	20241112	114200	520598740	16110	16110	16110	16110	0
461	20241112	114100	520598740	16110	16110	16110	16110	10
462	20241112	114000	520437640	16100	16100	16100	16100	2
463	20241112	113900	520405440	16100	16100	16100	16100	239
464	20241112	113800	516557540	16100	16120	16120	16100	836
465	20241112	113700	503086500	16120	16130	16130	16120	318
466	20241112	113600	497960240	16140	16140	16140	16140	0
467	20241112	113500	497960240	16140	16130	16140	16130	266
468	20241112	113400	493669610	16130	16150	16150	16130	242
469	20241112	113300	489763810	16160	16150	16160	16150	84
470	20241112	113200	488406430	16150	16140	16150	16140	13
471	20241112	113100	488196490	16140	16130	16140	16130	9
472	20241112	113000	488051280	16130	16130	16130	16130	0
473	20241112	112900	488051280	16130	16130	16130	16130	0
474	20241112	112800	488051280	16130	16130	16130	16130	0
475	20241112	112700	488051280	16130	16130	16130	16130	0
476	20241112	112600	488051280	16130	16130	16130	16130	1
477	20241112	112500	488035150	16120	16120	16120	16120	1
478	20241112	112400	488019030	16110	16110	16110	16110	0
479	20241112	112300	488019030	16110	16110	16110	16110	0
480	20241112	112200	488019030	16110	16110	16110	16110	1
481	20241112	112100	488002920	16150	16150	16150	16150	0
482	20241112	112000	488002920	16150	16120	16150	16120	10
483	20241112	111900	487841470	16140	16120	16140	16120	5
484	20241112	111800	487760790	16140	16120	16140	16120	10
485	20241112	111700	487599410	16120	16120	16120	16120	2
486	20241112	111600	487567170	16120	16120	16120	16120	1
487	20241112	111500	487551050	16120	16120	16120	16120	0
488	20241112	111400	487551050	16120	16120	16120	16120	2
489	20241112	111300	487518810	16100	16100	16100	16100	0
490	20241112	111200	487518810	16100	16100	16100	16100	0
491	20241112	111100	487518810	16100	16120	16120	16100	3
492	20241112	111000	487470470	16120	16120	16120	16120	2
493	20241112	110900	487438230	16090	16090	16090	16090	0
494	20241112	110800	487438230	16090	16090	16090	16090	0
495	20241112	110700	487438230	16090	16090	16090	16090	0
496	20241112	110600	487438230	16090	16090	16090	16090	0
497	20241112	110500	487438230	16090	16090	16090	16090	0
498	20241112	110400	487438230	16090	16090	16090	16090	0
499	20241112	110300	487438230	16090	16100	16100	16090	99
500	20241112	110200	485845200	16110	16110	16110	16110	0
501	20241112	110100	485845200	16110	16110	16110	16110	1
502	20241112	110000	485829090	16100	16100	16100	16100	130
503	20241112	105900	483736090	16100	16100	16100	16100	1
504	20241112	105800	483719990	16120	16120	16120	16120	1
505	20241112	105700	483703870	16120	16120	16120	16120	1
506	20241112	105600	483687750	16100	16100	16100	16100	141
507	20241112	105500	481417650	16100	16100	16100	16100	3
508	20241112	105400	481369350	16100	16100	16100	16100	1
509	20241112	105300	481353250	16100	16100	16100	16100	0
510	20241112	105200	481353250	16100	16100	16100	16100	10
511	20241112	105100	481192250	16100	16100	16100	16100	5
512	20241112	105000	481111750	16090	16090	16090	16090	0
513	20241112	104900	481111750	16090	16090	16090	16090	4
514	20241112	104800	481047390	16110	16110	16110	16100	403
515	20241112	104700	474558460	16110	16120	16120	16110	120
516	20241112	104600	472624070	16110	16110	16110	16110	65
517	20241112	104500	471576920	16100	16100	16100	16100	0
518	20241112	104400	471576920	16100	16110	16110	16100	66
519	20241112	104300	470513680	16120	16110	16120	16110	364
520	20241112	104200	464646030	16110	16110	16110	16110	3
521	20241112	104100	464597700	16110	16110	16120	16110	16
522	20241112	104000	464339840	16120	16120	16120	16120	210
523	20241112	103900	460954640	16120	16100	16120	16090	451
524	20241112	103800	453694530	16100	16100	16100	16100	134
525	20241112	103700	451537130	16090	16090	16090	16090	198
526	20241112	103600	448351310	16100	16110	16110	16100	392
527	20241112	103500	442038350	16110	16110	16110	16110	124
528	20241112	103400	440040710	16110	16110	16130	16110	255
529	20241112	103300	435928040	16110	16130	16130	16110	244
530	20241112	103200	431995610	16140	16140	16140	16140	0
531	20241112	103100	431995610	16140	16140	16140	16140	0
532	20241112	103000	431995610	16140	16140	16140	16140	0
533	20241112	102900	431995610	16140	16140	16140	16140	0
534	20241112	102800	431995610	16140	16140	16140	16140	2
535	20241112	102700	431963330	16130	16130	16130	16130	2
536	20241112	102600	431931070	16120	16120	16120	16120	1
537	20241112	102500	431914950	16120	16120	16120	16120	0
538	20241112	102400	431914950	16120	16140	16140	16120	680
539	20241112	102300	420946100	16150	16150	16150	16150	1
540	20241112	102200	420929950	16170	16150	16170	16150	2
541	20241112	102100	420897630	16170	16150	16170	16150	6
542	20241112	102000	420800630	16130	16150	16170	16130	514
543	20241112	101900	412499460	16160	16160	16160	16160	1
544	20241112	101800	412483300	16150	16150	16150	16150	0
545	20241112	101700	412483300	16150	16140	16150	16140	175
546	20241112	101600	409657780	16140	16140	16140	16140	0
547	20241112	101500	409657780	16140	16140	16140	16140	27
548	20241112	101400	409222000	16140	16140	16140	16140	0
549	20241112	101300	409222000	16140	16140	16140	16140	253
550	20241112	101200	405138580	16140	16140	16140	16140	0
551	20241112	101100	405138580	16140	16120	16140	16120	43
552	20241112	101000	404445400	16130	16130	16130	16130	70
553	20241112	100900	403316300	16140	16140	16140	16140	1
554	20241112	100800	403300160	16130	16120	16130	16120	409
555	20241112	100700	396703990	16120	16120	16130	16120	159
556	20241112	100600	394140390	16130	16130	16130	16130	50
557	20241112	100500	393333890	16130	16130	16130	16130	288
558	20241112	100400	388688450	16120	16120	16120	16120	472
559	20241112	100300	381079810	16120	16120	16120	16120	0
560	20241112	100200	381079810	16120	16120	16120	16120	0
561	20241112	100100	381079810	16120	16150	16150	16120	838
562	20241112	100000	367563020	16130	16130	16160	16130	24
563	20241112	095900	367175450	16130	16130	16130	16130	255
564	20241112	095800	363062300	16120	16150	16150	16110	1132
565	20241112	095700	344809220	16130	16130	16160	16130	16
566	20241112	095600	344550750	16160	16130	16160	16130	9
567	20241112	095500	344405450	16100	16100	16100	16100	2
568	20241112	095400	344373250	16100	16090	16100	16090	50
569	20241112	095300	343568740	16090	16100	16100	16090	300
570	20241112	095200	338741240	16160	16090	16160	16090	4
571	20241112	095100	338676790	16080	16080	16080	16080	0
572	20241112	095000	338676790	16080	16080	16080	16080	0
573	20241112	094900	338676790	16080	16080	16080	16080	3
574	20241112	094800	338628550	16080	16080	16080	16070	425
575	20241112	094700	331794810	16080	16110	16110	16080	219
576	20241112	094600	328268570	16100	16120	16160	16100	201
577	20241112	094500	325028390	16140	16140	16140	16140	110
578	20241112	094400	323252990	16190	16140	16190	16140	151
579	20241112	094300	320815580	16120	16090	16120	16090	354
580	20241112	094200	315109820	16090	16110	16120	16090	11
581	20241112	094100	314932570	16120	16090	16120	16090	4
582	20241112	094000	314868150	16070	16050	16070	16050	3
583	20241112	093900	314819980	16050	16030	16050	16020	250
584	20241112	093800	310812770	16030	16040	16040	16030	126
585	20241112	093700	308792280	16060	16050	16130	16050	156
586	20241112	093600	306284670	16130	16040	16130	16040	78
587	20241112	093500	305027240	16020	16040	16110	16020	1245
588	20241112	093400	285067880	16040	16030	16040	16010	1796
589	20241112	093300	256279780	16040	16040	16040	16030	131
590	20241112	093200	254179530	16040	16060	16060	16040	140
591	20241112	093100	251933830	16050	16090	16090	16050	624
592	20241112	093000	241905540	16090	16130	16130	16090	516
593	20241112	092900	233590870	16100	16130	16130	16100	120
594	20241112	092800	231658280	16130	16130	16130	16130	5
595	20241112	092700	231577630	16130	16130	16130	16110	401
596	20241112	092600	225113340	16130	16130	16140	16100	591
597	20241112	092500	215591410	16130	16140	16140	16130	505
598	20241112	092400	207445330	16140	16140	16140	16140	1
599	20241112	092300	207429190	16140	16180	16220	16130	1425
600	20241112	092200	184414810	16180	16220	16240	16180	1296
601	20241112	092100	163412490	16260	16300	16300	16230	871
602	20241112	092000	149254030	16280	16280	16280	16280	0
603	20241112	091900	149254030	16280	16300	16320	16280	533
604	20241112	091800	140571810	16280	16280	16280	16270	616
605	20241112	091700	130543380	16270	16330	16330	16270	516
606	20241112	091600	122140040	16290	16290	16290	16290	646
607	20241112	091500	111616700	16280	16360	16370	16280	515
608	20241112	091400	103212720	16360	16470	16470	16360	889
609	20241112	091300	88633930	16400	16470	16470	16400	178
610	20241112	091200	85714290	16410	16420	16420	16410	140
611	20241112	091100	83416300	16430	16480	16480	16430	105
612	20241112	091000	81688910	16490	16500	16500	16490	1740
613	20241112	090900	52979120	16500	16530	16530	16500	1032
614	20241112	090800	35949520	16530	16550	16550	16530	15
615	20241112	090700	35701300	16550	16580	16580	16550	236
616	20241112	090600	31794960	16590	16590	16590	16590	0
617	20241112	090500	31794960	16590	16600	16600	16590	11
618	20241112	090400	31612460	16590	16590	16590	16590	300
619	20241112	090300	26635460	16600	16600	16600	16500	1094
620	20241112	090200	8574440	16600	16520	16600	16520	59
621	20241112	090100	7599280	16600	16600	16600	16600	1
622	20241112	090000	7582680	16520	16520	16520	16520	459