KissMeData/041960/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	192300	297400090	4050	4050	4050	4050	3512
3	20241112	192200	297400090	4050	4050	4050	4050	0
4	20241112	192100	297400090	4050	4050	4050	4050	0
5	20241112	192000	297400090	4050	4050	4050	4050	0
6	20241112	191900	297400090	4050	4050	4050	4050	0
7	20241112	191800	297400090	4050	4050	4050	4050	0
8	20241112	191700	297400090	4050	4050	4050	4050	0
9	20241112	191600	297400090	4050	4050	4050	4050	0
10	20241112	191500	297400090	4050	4050	4050	4050	0
11	20241112	191400	297400090	4050	4050	4050	4050	0
12	20241112	191300	297400090	4050	4050	4050	4050	0
13	20241112	191200	297400090	4050	4050	4050	4050	0
14	20241112	191100	297400090	4050	4050	4050	4050	0
15	20241112	191000	297400090	4050	4050	4050	4050	0
16	20241112	190900	297400090	4050	4050	4050	4050	0
17	20241112	190800	297400090	4050	4050	4050	4050	0
18	20241112	190700	297400090	4050	4050	4050	4050	0
19	20241112	190600	297400090	4050	4050	4050	4050	0
20	20241112	190500	297400090	4050	4050	4050	4050	0
21	20241112	190400	297400090	4050	4050	4050	4050	0
22	20241112	190300	297400090	4050	4050	4050	4050	0
23	20241112	190200	297400090	4050	4050	4050	4050	0
24	20241112	190100	297400090	4050	4050	4050	4050	0
25	20241112	190000	297400090	4050	4050	4050	4050	0
26	20241112	185900	297400090	4050	4050	4050	4050	0
27	20241112	185800	297400090	4050	4050	4050	4050	0
28	20241112	185700	297400090	4050	4050	4050	4050	0
29	20241112	185600	297400090	4050	4050	4050	4050	0
30	20241112	185500	297400090	4050	4050	4050	4050	0
31	20241112	185400	297400090	4050	4050	4050	4050	0
32	20241112	185300	297400090	4050	4050	4050	4050	3512
33	20241112	185200	297400090	4050	4050	4050	4050	0
34	20241112	185100	297400090	4050	4050	4050	4050	0
35	20241112	185000	297400090	4050	4050	4050	4050	0
36	20241112	184900	297400090	4050	4050	4050	4050	0
37	20241112	184800	297400090	4050	4050	4050	4050	0
38	20241112	184700	297400090	4050	4050	4050	4050	0
39	20241112	184600	297400090	4050	4050	4050	4050	0
40	20241112	184500	297400090	4050	4050	4050	4050	0
41	20241112	184400	297400090	4050	4050	4050	4050	0
42	20241112	184300	297400090	4050	4050	4050	4050	0
43	20241112	184200	297400090	4050	4050	4050	4050	0
44	20241112	184100	297400090	4050	4050	4050	4050	0
45	20241112	184000	297400090	4050	4050	4050	4050	0
46	20241112	183900	297400090	4050	4050	4050	4050	0
47	20241112	183800	297400090	4050	4050	4050	4050	0
48	20241112	183700	297400090	4050	4050	4050	4050	0
49	20241112	183600	297400090	4050	4050	4050	4050	0
50	20241112	183500	297400090	4050	4050	4050	4050	0
51	20241112	183400	297400090	4050	4050	4050	4050	0
52	20241112	183300	297400090	4050	4050	4050	4050	0
53	20241112	183200	297400090	4050	4050	4050	4050	0
54	20241112	183100	297400090	4050	4050	4050	4050	0
55	20241112	183000	297400090	4050	4050	4050	4050	0
56	20241112	182900	297400090	4050	4050	4050	4050	0
57	20241112	182800	297400090	4050	4050	4050	4050	0
58	20241112	182700	297400090	4050	4050	4050	4050	0
59	20241112	182600	297400090	4050	4050	4050	4050	0
60	20241112	182500	297400090	4050	4050	4050	4050	0
61	20241112	182400	297400090	4050	4050	4050	4050	0
62	20241112	182300	297400090	4050	4050	4050	4050	3512
63	20241112	182200	297400090	4050	4050	4050	4050	0
64	20241112	182100	297400090	4050	4050	4050	4050	0
65	20241112	182000	297400090	4050	4050	4050	4050	0
66	20241112	181900	297400090	4050	4050	4050	4050	0
67	20241112	181800	297400090	4050	4050	4050	4050	0
68	20241112	181700	297400090	4050	4050	4050	4050	0
69	20241112	181600	297400090	4050	4050	4050	4050	0
70	20241112	181500	297400090	4050	4050	4050	4050	0
71	20241112	181400	297400090	4050	4050	4050	4050	0
72	20241112	181300	297400090	4050	4050	4050	4050	0
73	20241112	181200	297400090	4050	4050	4050	4050	0
74	20241112	181100	297400090	4050	4050	4050	4050	0
75	20241112	181000	297400090	4050	4050	4050	4050	0
76	20241112	180900	297400090	4050	4050	4050	4050	0
77	20241112	180800	297400090	4050	4050	4050	4050	0
78	20241112	180700	297400090	4050	4050	4050	4050	0
79	20241112	180600	297400090	4050	4050	4050	4050	0
80	20241112	180500	297400090	4050	4050	4050	4050	0
81	20241112	180400	297400090	4050	4050	4050	4050	0
82	20241112	180300	297400090	4050	4050	4050	4050	0
83	20241112	180200	297400090	4050	4050	4050	4050	0
84	20241112	180100	297400090	4050	4050	4050	4050	0
85	20241112	180000	297400090	4050	4050	4050	4050	0
86	20241112	175900	297400090	4050	4050	4050	4050	0
87	20241112	175800	297400090	4050	4050	4050	4050	0
88	20241112	175700	297400090	4050	4050	4050	4050	0
89	20241112	175600	297400090	4050	4050	4050	4050	0
90	20241112	175500	297400090	4050	4050	4050	4050	0
91	20241112	175400	297400090	4050	4050	4050	4050	0
92	20241112	175300	297400090	4050	4050	4050	4050	3512
93	20241112	175200	297400090	4050	4050	4050	4050	0
94	20241112	175100	297400090	4050	4050	4050	4050	0
95	20241112	175000	297400090	4050	4050	4050	4050	0
96	20241112	174900	297400090	4050	4050	4050	4050	0
97	20241112	174800	297400090	4050	4050	4050	4050	0
98	20241112	174700	297400090	4050	4050	4050	4050	0
99	20241112	174600	297400090	4050	4050	4050	4050	0
100	20241112	174500	297400090	4050	4050	4050	4050	0
101	20241112	174400	297400090	4050	4050	4050	4050	0
102	20241112	174300	297400090	4050	4050	4050	4050	0
103	20241112	174200	297400090	4050	4050	4050	4050	0
104	20241112	174100	297400090	4050	4050	4050	4050	0
105	20241112	174000	297400090	4050	4050	4050	4050	0
106	20241112	173900	297400090	4050	4050	4050	4050	0
107	20241112	173800	297400090	4050	4050	4050	4050	0
108	20241112	173700	297400090	4050	4050	4050	4050	0
109	20241112	173600	297400090	4050	4050	4050	4050	0
110	20241112	173500	297400090	4050	4050	4050	4050	0
111	20241112	173400	297400090	4050	4050	4050	4050	0
112	20241112	173300	297400090	4050	4050	4050	4050	0
113	20241112	173200	297400090	4050	4050	4050	4050	0
114	20241112	173100	297400090	4050	4050	4050	4050	0
115	20241112	173000	297400090	4050	4050	4050	4050	0
116	20241112	172900	297400090	4050	4050	4050	4050	0
117	20241112	172800	297400090	4050	4050	4050	4050	0
118	20241112	172700	297400090	4050	4050	4050	4050	0
119	20241112	172600	297400090	4050	4050	4050	4050	0
120	20241112	172500	297400090	4050	4050	4050	4050	0
121	20241112	172400	297400090	4050	4050	4050	4050	0
122	20241112	172300	297400090	4050	4050	4050	4050	3512
123	20241112	172200	297400090	4050	4050	4050	4050	0
124	20241112	172100	297400090	4050	4050	4050	4050	0
125	20241112	172000	297400090	4050	4050	4050	4050	0
126	20241112	171900	297400090	4050	4050	4050	4050	0
127	20241112	171800	297400090	4050	4050	4050	4050	0
128	20241112	171700	297400090	4050	4050	4050	4050	0
129	20241112	171600	297400090	4050	4050	4050	4050	0
130	20241112	171500	297400090	4050	4050	4050	4050	0
131	20241112	171400	297400090	4050	4050	4050	4050	0
132	20241112	171300	297400090	4050	4050	4050	4050	0
133	20241112	171200	297400090	4050	4050	4050	4050	0
134	20241112	171100	297400090	4050	4050	4050	4050	0
135	20241112	171000	297400090	4050	4050	4050	4050	0
136	20241112	170900	297400090	4050	4050	4050	4050	0
137	20241112	170800	297400090	4050	4050	4050	4050	0
138	20241112	170700	297400090	4050	4050	4050	4050	0
139	20241112	170600	297400090	4050	4050	4050	4050	0
140	20241112	170500	297400090	4050	4050	4050	4050	0
141	20241112	170400	297400090	4050	4050	4050	4050	0
142	20241112	170300	297400090	4050	4050	4050	4050	0
143	20241112	170200	297400090	4050	4050	4050	4050	0
144	20241112	170100	297400090	4050	4050	4050	4050	0
145	20241112	170000	297400090	4050	4050	4050	4050	0
146	20241112	165900	297400090	4050	4050	4050	4050	0
147	20241112	165800	297400090	4050	4050	4050	4050	0
148	20241112	165700	297400090	4050	4050	4050	4050	0
149	20241112	165600	297400090	4050	4050	4050	4050	0
150	20241112	165500	297400090	4050	4050	4050	4050	0
151	20241112	165400	297400090	4050	4050	4050	4050	0
152	20241112	165300	297400090	4050	4050	4050	4050	3512
153	20241112	165200	297400090	4050	4050	4050	4050	0
154	20241112	165100	297400090	4050	4050	4050	4050	0
155	20241112	165000	297400090	4050	4050	4050	4050	0
156	20241112	164900	297400090	4050	4050	4050	4050	0
157	20241112	164800	297400090	4050	4050	4050	4050	0
158	20241112	164700	297400090	4050	4050	4050	4050	0
159	20241112	164600	297400090	4050	4050	4050	4050	0
160	20241112	164500	297400090	4050	4050	4050	4050	0
161	20241112	164400	297400090	4050	4050	4050	4050	0
162	20241112	164300	297400090	4050	4050	4050	4050	0
163	20241112	164200	297400090	4050	4050	4050	4050	0
164	20241112	164100	297400090	4050	4050	4050	4050	0
165	20241112	164000	297400090	4050	4050	4050	4050	0
166	20241112	163900	297400090	4050	4050	4050	4050	0
167	20241112	163800	297400090	4050	4050	4050	4050	0
168	20241112	163700	297400090	4050	4050	4050	4050	0
169	20241112	163600	297400090	4050	4050	4050	4050	0
170	20241112	163500	297400090	4050	4050	4050	4050	0
171	20241112	163400	297400090	4050	4050	4050	4050	0
172	20241112	163300	297400090	4050	4050	4050	4050	0
173	20241112	163200	297400090	4050	4050	4050	4050	0
174	20241112	163100	297400090	4050	4050	4050	4050	0
175	20241112	163000	297400090	4050	4050	4050	4050	0
176	20241112	162900	297400090	4050	4050	4050	4050	0
177	20241112	162800	297400090	4050	4050	4050	4050	0
178	20241112	162700	297400090	4050	4050	4050	4050	0
179	20241112	162600	297400090	4050	4050	4050	4050	0
180	20241112	162500	297400090	4050	4050	4050	4050	0
181	20241112	162400	297400090	4050	4050	4050	4050	0
182	20241112	162300	297400090	4050	4050	4050	4050	3512
183	20241112	162200	297400090	4050	4050	4050	4050	0
184	20241112	162100	297400090	4050	4050	4050	4050	0
185	20241112	162000	297400090	4050	4050	4050	4050	0
186	20241112	161900	297400090	4050	4050	4050	4050	0
187	20241112	161800	297400090	4050	4050	4050	4050	0
188	20241112	161700	297400090	4050	4050	4050	4050	0
189	20241112	161600	297400090	4050	4050	4050	4050	0
190	20241112	161500	297400090	4050	4050	4050	4050	0
191	20241112	161400	297400090	4050	4050	4050	4050	0
192	20241112	161300	297400090	4050	4050	4050	4050	0
193	20241112	161200	297400090	4050	4050	4050	4050	0
194	20241112	161100	297400090	4050	4050	4050	4050	0
195	20241112	161000	297400090	4050	4050	4050	4050	0
196	20241112	160900	297400090	4050	4050	4050	4050	0
197	20241112	160800	297400090	4050	4050	4050	4050	0
198	20241112	160700	297400090	4050	4050	4050	4050	0
199	20241112	160600	297400090	4050	4050	4050	4050	0
200	20241112	160500	297400090	4050	4050	4050	4050	0
201	20241112	160400	297400090	4050	4050	4050	4050	0
202	20241112	160300	297400090	4050	4050	4050	4050	0
203	20241112	160200	297400090	4050	4050	4050	4050	0
204	20241112	160100	297400090	4050	4050	4050	4050	0
205	20241112	160000	297400090	4050	4050	4050	4050	0
206	20241112	155900	297400090	4050	4050	4050	4050	0
207	20241112	155800	297400090	4050	4050	4050	4050	0
208	20241112	155700	297400090	4050	4050	4050	4050	0
209	20241112	155600	297400090	4050	4050	4050	4050	0
210	20241112	155500	297400090	4050	4050	4050	4050	0
211	20241112	155400	297400090	4050	4050	4050	4050	0
212	20241112	155300	297400090	4050	4050	4050	4050	3512
213	20241112	155200	297400090	4050	4050	4050	4050	0
214	20241112	155100	297400090	4050	4050	4050	4050	0
215	20241112	155000	297400090	4050	4050	4050	4050	0
216	20241112	154900	297400090	4050	4050	4050	4050	0
217	20241112	154800	297400090	4050	4050	4050	4050	0
218	20241112	154700	297400090	4050	4050	4050	4050	0
219	20241112	154600	297400090	4050	4050	4050	4050	0
220	20241112	154500	297400090	4050	4050	4050	4050	0
221	20241112	154400	297400090	4050	4050	4050	4050	0
222	20241112	154300	297400090	4050	4050	4050	4050	0
223	20241112	154200	297400090	4050	4050	4050	4050	0
224	20241112	154100	297400090	4050	4050	4050	4050	0
225	20241112	154000	297400090	4050	4050	4050	4050	0
226	20241112	153900	297400090	4050	4050	4050	4050	0
227	20241112	153800	297400090	4050	4050	4050	4050	0
228	20241112	153700	297400090	4050	4050	4050	4050	0
229	20241112	153600	297400090	4050	4050	4050	4050	0
230	20241112	153500	297400090	4050	4050	4050	4050	0
231	20241112	153400	297400090	4050	4050	4050	4050	0
232	20241112	153300	297400090	4050	4050	4050	4050	0
233	20241112	153200	297400090	4050	4050	4050	4050	0
234	20241112	153100	297400090	4050	4050	4050	4050	0
235	20241112	153000	297400090	4050	4050	4050	4050	3512
236	20241112	152900	283176490	4055	4055	4055	4055	0
237	20241112	152800	283176490	4055	4055	4055	4055	0
238	20241112	152700	283176490	4055	4055	4055	4055	0
239	20241112	152600	283176490	4055	4055	4055	4055	0
240	20241112	152500	283176490	4055	4055	4055	4055	0
241	20241112	152400	283176490	4055	4055	4055	4055	0
242	20241112	152300	283176490	4055	4055	4055	4055	0
243	20241112	152200	283176490	4055	4055	4055	4055	0
244	20241112	152100	283176490	4055	4055	4055	4055	0
245	20241112	152000	283176490	4055	4055	4055	4055	0
246	20241112	151900	283176490	4055	4050	4055	4030	716
247	20241112	151800	280288700	4035	4035	4035	4035	256
248	20241112	151700	279255740	4050	4045	4050	4045	2
249	20241112	151600	279247645	4035	4050	4050	4035	1006
250	20241112	151500	275182890	4040	4040	4040	4040	2
251	20241112	151400	275174810	4050	4050	4050	4050	0
252	20241112	151300	275174810	4050	4050	4050	4050	10
253	20241112	151200	275134310	4050	4050	4050	4050	301
254	20241112	151100	273915260	4050	4040	4050	4040	59
255	20241112	151000	273676890	4055	4055	4055	4055	0
256	20241112	150900	273676890	4055	4055	4055	4055	1
257	20241112	150800	273672835	4050	4050	4050	4050	200
258	20241112	150700	272862835	4050	4050	4050	4050	10
259	20241112	150600	272822335	4055	4055	4055	4055	1
260	20241112	150500	272818280	4050	4050	4050	4050	0
261	20241112	150400	272818280	4050	4050	4050	4040	1221
262	20241112	150300	267883140	4055	4055	4055	4055	0
263	20241112	150200	267883140	4055	4055	4055	4055	5
264	20241112	150100	267862865	4055	4055	4055	4055	2
265	20241112	150000	267854755	4055	4055	4055	4055	4
266	20241112	145900	267838535	4055	4050	4055	4050	104
267	20241112	145800	267417330	4055	4055	4055	4055	0
268	20241112	145700	267417330	4055	4055	4055	4055	0
269	20241112	145600	267417330	4055	4060	4065	4055	2136
270	20241112	145500	258745840	4060	4060	4060	4060	0
271	20241112	145400	258745840	4060	4055	4060	4055	243
272	20241112	145300	257760470	4045	4050	4050	4045	143
273	20241112	145200	257182030	4055	4055	4055	4055	0
274	20241112	145100	257182030	4055	4050	4055	4050	372
275	20241112	145000	255675425	4050	4050	4050	4050	10
276	20241112	144900	255634925	4050	4050	4050	4050	0
277	20241112	144800	255634925	4050	4050	4050	4050	0
278	20241112	144700	255634925	4050	4050	4050	4050	0
279	20241112	144600	255634925	4050	4045	4050	4045	36
280	20241112	144500	255489130	4040	4040	4040	4040	0
281	20241112	144400	255489130	4040	4040	4040	4040	0
282	20241112	144300	255489130	4040	4040	4040	4040	105
283	20241112	144200	255064930	4055	4055	4055	4055	1
284	20241112	144100	255060875	4055	4045	4060	4045	2022
285	20241112	144000	246861635	4040	4040	4040	4040	0
286	20241112	143900	246861635	4040	4040	4040	4040	0
287	20241112	143800	246861635	4040	4040	4040	4040	0
288	20241112	143700	246861635	4040	4040	4040	4040	0
289	20241112	143600	246861635	4040	4040	4040	4040	135
290	20241112	143500	246316235	4040	4040	4040	4040	0
291	20241112	143400	246316235	4040	4040	4040	4040	175
292	20241112	143300	245609235	4025	4025	4025	4025	0
293	20241112	143200	245609235	4025	4035	4035	4025	5825
294	20241112	143100	222146420	4035	4050	4050	4035	1219
295	20241112	143000	217224310	4050	4050	4050	4050	0
296	20241112	142900	217224310	4050	4050	4050	4050	200
297	20241112	142800	216414310	4050	4045	4050	4045	11
298	20241112	142700	216369765	4040	4040	4040	4040	0
299	20241112	142600	216369765	4040	4040	4040	4040	0
300	20241112	142500	216369765	4040	4045	4045	4040	1060
301	20241112	142400	212084145	4050	4050	4050	4050	0
302	20241112	142300	212084145	4050	4050	4050	4050	53
303	20241112	142200	211869495	4050	4050	4050	4050	1
304	20241112	142100	211865445	4055	4055	4055	4055	0
305	20241112	142000	211865445	4055	4055	4055	4055	0
306	20241112	141900	211865445	4055	4055	4055	4055	0
307	20241112	141800	211865445	4055	4055	4055	4055	1
308	20241112	141700	211861390	4045	4045	4045	4045	0
309	20241112	141600	211861390	4045	4045	4045	4045	0
310	20241112	141500	211861390	4045	4045	4045	4045	0
311	20241112	141400	211861390	4045	4045	4045	4045	0
312	20241112	141300	211861390	4045	4050	4050	4045	400
313	20241112	141200	210242410	4050	4050	4050	4050	0
314	20241112	141100	210242410	4050	4050	4050	4050	0
315	20241112	141000	210242410	4050	4050	4050	4050	864
316	20241112	140900	206743210	4050	4050	4050	4050	0
317	20241112	140800	206743210	4050	4050	4050	4050	58
318	20241112	140700	206508310	4050	4050	4050	4050	0
319	20241112	140600	206508310	4050	4050	4050	4050	0
320	20241112	140500	206508310	4050	4050	4050	4050	300
321	20241112	140400	205293310	4050	4050	4050	4050	82
322	20241112	140300	204961210	4050	4050	4050	4050	2
323	20241112	140200	204953110	4050	4050	4050	4050	4
324	20241112	140100	204936910	4050	4050	4050	4050	4
325	20241112	140000	204920710	4040	4045	4045	4040	51
326	20241112	135900	204714540	4050	4050	4050	4050	0
327	20241112	135800	204714540	4050	4050	4050	4050	1
328	20241112	135700	204710490	4050	4050	4050	4050	5
329	20241112	135600	204690240	4065	4065	4065	4065	0
330	20241112	135500	204690240	4065	4065	4065	4065	0
331	20241112	135400	204690240	4065	4065	4065	4065	0
332	20241112	135300	204690240	4065	4065	4065	4065	0
333	20241112	135200	204690240	4065	4070	4070	4050	109
334	20241112	135100	204248755	4060	4060	4060	4060	0
335	20241112	135000	204248755	4060	4060	4060	4060	0
336	20241112	134900	204248755	4060	4060	4060	4060	10
337	20241112	134800	204208155	4070	4070	4070	4070	0
338	20241112	134700	204208155	4070	4070	4070	4070	9
339	20241112	134600	204171525	4070	4070	4070	4070	0
340	20241112	134500	204171525	4070	4070	4070	4070	0
341	20241112	134400	204171525	4070	4070	4070	4070	1
342	20241112	134300	204167455	4050	4050	4050	4050	1
343	20241112	134200	204163405	4070	4070	4070	4070	0
344	20241112	134100	204163405	4070	4070	4070	4070	0
345	20241112	134000	204163405	4070	4075	4075	4070	13
346	20241112	133900	204110490	4050	4075	4075	4050	19
347	20241112	133800	204033515	4045	4070	4070	4045	251
348	20241112	133700	203011970	4070	4070	4070	4070	0
349	20241112	133600	203011970	4070	4065	4070	4065	2
350	20241112	133500	203003835	4045	4045	4045	4045	4
351	20241112	133400	202987655	4060	4060	4060	4060	11
352	20241112	133300	202942995	4060	4060	4060	4060	199
353	20241112	133200	202135055	4060	4060	4060	4060	150
354	20241112	133100	201526055	4060	4060	4060	4060	1
355	20241112	133000	201521995	4060	4040	4060	4040	51
356	20241112	132900	201315935	4060	4060	4060	4060	2
357	20241112	132800	201307815	4065	4065	4065	4065	0
358	20241112	132700	201307815	4065	4065	4065	4065	0
359	20241112	132600	201307815	4065	4065	4065	4065	0
360	20241112	132500	201307815	4065	4065	4065	4065	0
361	20241112	132400	201307815	4065	4065	4065	4065	14
362	20241112	132300	201250905	4070	4060	4070	4060	2
363	20241112	132200	201242775	4040	4040	4040	4040	0
364	20241112	132100	201242775	4040	4040	4040	4040	0
365	20241112	132000	201242775	4040	4045	4045	4040	300
366	20241112	131900	200030750	4065	4065	4065	4065	0
367	20241112	131800	200030750	4065	4065	4065	4065	2
368	20241112	131700	200022620	4040	4040	4040	4040	0
369	20241112	131600	200022620	4040	4040	4040	4040	0
370	20241112	131500	200022620	4040	4040	4040	4040	0
371	20241112	131400	200022620	4040	4040	4040	4040	200
372	20241112	131300	199214620	4040	4045	4045	4040	700
373	20241112	131200	196385110	4050	4050	4050	4050	151
374	20241112	131100	195773560	4070	4070	4070	4070	0
375	20241112	131000	195773560	4070	4070	4070	4070	0
376	20241112	130900	195773560	4070	4070	4070	4070	0
377	20241112	130800	195773560	4070	4060	4070	4060	3
378	20241112	130700	195761365	4050	4050	4050	4050	0
379	20241112	130600	195761365	4050	4050	4050	4050	1
380	20241112	130500	195757315	4055	4055	4055	4055	0
381	20241112	130400	195757315	4055	4055	4055	4055	0
382	20241112	130300	195757315	4055	4055	4055	4055	0
383	20241112	130200	195757315	4055	4055	4055	4055	10
384	20241112	130100	195716765	4050	4050	4050	4050	0
385	20241112	130000	195716765	4050	4050	4050	4050	0
386	20241112	125900	195716765	4050	4050	4050	4050	0
387	20241112	125800	195716765	4050	4050	4050	4050	0
388	20241112	125700	195716765	4050	4050	4050	4050	0
389	20241112	125600	195716765	4050	4050	4050	4050	0
390	20241112	125500	195716765	4050	4050	4050	4050	0
391	20241112	125400	195716765	4050	4055	4055	4050	494
392	20241112	125300	193715115	4070	4055	4070	4055	3
393	20241112	125200	193702920	4070	4070	4070	4070	0
394	20241112	125100	193702920	4070	4070	4070	4070	2
395	20241112	125000	193694780	4070	4070	4070	4070	0
396	20241112	124900	193694780	4070	4070	4070	4070	2
397	20241112	124800	193686640	4060	4060	4060	4060	0
398	20241112	124700	193686640	4060	4065	4065	4060	3
399	20241112	124600	193674450	4075	4075	4075	4075	0
400	20241112	124500	193674450	4075	4075	4075	4075	0
401	20241112	124400	193674450	4075	4075	4075	4075	0
402	20241112	124300	193674450	4075	4055	4075	4040	1001
403	20241112	124200	189625830	4070	4070	4070	4070	1
404	20241112	124100	189621760	4075	4075	4075	4075	0
405	20241112	124000	189621760	4075	4070	4075	4070	2
406	20241112	123900	189613615	4050	4050	4050	4050	897
407	20241112	123800	185980765	4050	4050	4050	4050	1145
408	20241112	123700	181343515	4065	4060	4065	4060	4
409	20241112	123600	181327260	4045	4045	4045	4045	0
410	20241112	123500	181327260	4045	4045	4045	4045	0
411	20241112	123400	181327260	4045	4045	4045	4045	0
412	20241112	123300	181327260	4045	4045	4045	4045	0
413	20241112	123200	181327260	4045	4045	4045	4045	0
414	20241112	123100	181327260	4045	4045	4045	4045	0
415	20241112	123000	181327260	4045	4045	4045	4045	0
416	20241112	122900	181327260	4045	4045	4045	4045	0
417	20241112	122800	181327260	4045	4045	4045	4045	390
418	20241112	122700	179749710	4050	4050	4050	4050	0
419	20241112	122600	179749710	4050	4050	4050	4050	11
420	20241112	122500	179705160	4050	4060	4060	4050	28
421	20241112	122400	179591740	4065	4065	4065	4065	10
422	20241112	122300	179551090	4065	4065	4065	4065	0
423	20241112	122200	179551090	4065	4065	4065	4065	0
424	20241112	122100	179551090	4065	4065	4065	4065	0
425	20241112	122000	179551090	4065	4065	4065	4065	22
426	20241112	121900	179461660	4065	4065	4065	4065	0
427	20241112	121800	179461660	4065	4065	4065	4065	0
428	20241112	121700	179461660	4065	4065	4065	4065	1
429	20241112	121600	179457595	4060	4060	4060	4060	0
430	20241112	121500	179457595	4060	4060	4060	4060	0
431	20241112	121400	179457595	4060	4060	4060	4060	1
432	20241112	121300	179453535	4060	4060	4060	4060	4
433	20241112	121200	179437295	4050	4065	4065	4050	4
434	20241112	121100	179421065	4045	4045	4045	4045	0
435	20241112	121000	179421065	4045	4045	4045	4045	0
436	20241112	120900	179421065	4045	4045	4045	4045	0
437	20241112	120800	179421065	4045	4045	4045	4045	0
438	20241112	120700	179421065	4045	4045	4045	4045	0
439	20241112	120600	179421065	4045	4065	4065	4045	789
440	20241112	120500	176223590	4070	4070	4070	4070	0
441	20241112	120400	176223590	4070	4065	4070	4065	2
442	20241112	120300	176215455	4060	4060	4060	4060	0
443	20241112	120200	176215455	4060	4060	4060	4060	51
444	20241112	120100	176008395	4060	4060	4060	4060	1004
445	20241112	120000	171932155	4055	4060	4060	4055	481
446	20241112	115900	169981695	4045	4060	4060	4045	1212
447	20241112	115800	165065475	4050	4055	4055	4050	405
448	20241112	115700	163424695	4055	4050	4055	4050	137
449	20241112	115600	162869410	4055	4055	4055	4055	0
450	20241112	115500	162869410	4055	4060	4060	4055	813
451	20241112	115400	159569575	4065	4065	4065	4065	0
452	20241112	115300	159569575	4065	4065	4065	4065	20
453	20241112	115200	159488275	4065	4065	4065	4065	0
454	20241112	115100	159488275	4065	4065	4065	4065	100
455	20241112	115000	159081775	4065	4070	4070	4065	521
456	20241112	114900	156963405	4085	4085	4085	4085	0
457	20241112	114800	156963405	4085	4085	4085	4085	1
458	20241112	114700	156959320	4090	4090	4090	4090	0
459	20241112	114600	156959320	4090	4090	4090	4090	24
460	20241112	114500	156861160	4090	4065	4090	4065	206
461	20241112	114400	156023645	4065	4065	4065	4065	0
462	20241112	114300	156023645	4065	4070	4085	4065	304
463	20241112	114200	154786860	4070	4075	4075	4070	150
464	20241112	114100	154176335	4085	4080	4085	4080	2
465	20241112	114000	154168170	4090	4090	4090	4090	0
466	20241112	113900	154168170	4090	4090	4090	4090	0
467	20241112	113800	154168170	4090	4090	4090	4090	0
468	20241112	113700	154168170	4090	4090	4090	4090	9
469	20241112	113600	154131360	4090	4090	4090	4090	0
470	20241112	113500	154131360	4090	4090	4090	4090	0
471	20241112	113400	154131360	4090	4090	4090	4070	437
472	20241112	113300	152348750	4090	4090	4090	4090	6
473	20241112	113200	152324210	4095	4095	4095	4095	0
474	20241112	113100	152324210	4095	4095	4095	4095	0
475	20241112	113000	152324210	4095	4095	4095	4095	0
476	20241112	112900	152324210	4095	4070	4095	4070	854
477	20241112	112800	148837130	4075	4080	4080	4075	220
478	20241112	112700	147940550	4080	4080	4080	4080	0
479	20241112	112600	147940550	4080	4085	4085	4080	114
480	20241112	112500	147475380	4085	4085	4085	4085	0
481	20241112	112400	147475380	4085	4085	4085	4085	101
482	20241112	112300	147062795	4090	4095	4100	4090	6
483	20241112	112200	147038210	4100	4100	4100	4100	0
484	20241112	112100	147038210	4100	4100	4100	4100	0
485	20241112	112000	147038210	4100	4100	4100	4100	0
486	20241112	111900	147038210	4100	4100	4100	4100	1
487	20241112	111800	147034110	4095	4095	4105	4095	4
488	20241112	111700	147017720	4100	4095	4105	4095	3
489	20241112	111600	147005420	4110	4085	4110	4085	106
490	20241112	111500	146572385	4085	4100	4100	4085	33
491	20241112	111400	146437195	4110	4110	4110	4110	0
492	20241112	111300	146437195	4110	4110	4110	4110	0
493	20241112	111200	146437195	4110	4090	4110	4090	5
494	20241112	111100	146416695	4090	4090	4090	4090	140
495	20241112	111000	145844095	4090	4090	4090	4090	0
496	20241112	110900	145844095	4090	4090	4090	4090	40
497	20241112	110800	145680495	4090	4090	4090	4090	0
498	20241112	110700	145680495	4090	4090	4090	4090	0
499	20241112	110600	145680495	4090	4090	4090	4090	0
500	20241112	110500	145680495	4090	4065	4090	4065	7
501	20241112	110400	145652015	4065	4065	4065	4065	0
502	20241112	110300	145652015	4065	4065	4065	4065	330
503	20241112	110200	144310565	4065	4065	4065	4065	0
504	20241112	110100	144310565	4065	4070	4085	4065	333
505	20241112	110000	142955335	4095	4070	4095	4070	594
506	20241112	105900	140531580	4085	4080	4085	4070	578
507	20241112	105800	138173875	4105	4105	4105	4105	0
508	20241112	105700	138173875	4105	4105	4105	4105	0
509	20241112	105600	138173875	4105	4105	4105	4105	243
510	20241112	105500	137176360	4100	4100	4100	4100	0
511	20241112	105400	137176360	4100	4100	4100	4100	117
512	20241112	105300	136696660	4080	4080	4080	4080	228
513	20241112	105200	135766420	4085	4085	4085	4085	0
514	20241112	105100	135766420	4085	4090	4090	4085	91
515	20241112	105000	135394535	4100	4100	4100	4100	23
516	20241112	104900	135300235	4100	4100	4100	4100	134
517	20241112	104800	134750835	4105	4105	4105	4105	0
518	20241112	104700	134750835	4105	4105	4105	4105	1
519	20241112	104600	134746730	4105	4105	4105	4105	30
520	20241112	104500	134623580	4105	4105	4105	4105	303
521	20241112	104400	133379765	4095	4095	4095	4095	19
522	20241112	104300	133301960	4105	4105	4105	4105	0
523	20241112	104200	133301960	4105	4105	4105	4105	0
524	20241112	104100	133301960	4105	4105	4105	4105	20
525	20241112	104000	133219860	4110	4110	4110	4110	0
526	20241112	103900	133219860	4110	4110	4110	4095	3
527	20241112	103800	133207545	4090	4090	4090	4090	0
528	20241112	103700	133207545	4090	4090	4090	4090	11
529	20241112	103600	133162555	4090	4090	4090	4090	0
530	20241112	103500	133162555	4090	4090	4090	4090	0
531	20241112	103400	133162555	4090	4090	4090	4090	0
532	20241112	103300	133162555	4090	4090	4090	4090	0
533	20241112	103200	133162555	4090	4090	4090	4090	21
534	20241112	103100	133076665	4090	4095	4095	4090	523
535	20241112	103000	130936080	4095	4095	4095	4095	142
536	20241112	102900	130354590	4095	4095	4095	4095	9
537	20241112	102800	130317735	4095	4100	4120	4095	711
538	20241112	102700	127405895	4120	4115	4120	4100	520
539	20241112	102600	125273705	4115	4115	4115	4115	0
540	20241112	102500	125273705	4115	4110	4115	4105	8
541	20241112	102400	125240825	4100	4100	4100	4100	0
542	20241112	102300	125240825	4100	4100	4100	4100	0
543	20241112	102200	125240825	4100	4100	4100	4100	200
544	20241112	102100	124420825	4110	4110	4110	4110	0
545	20241112	102000	124420825	4110	4110	4110	4110	151
546	20241112	101900	123800215	4130	4130	4130	4130	1
547	20241112	101800	123796085	4100	4100	4100	4100	0
548	20241112	101700	123796085	4100	4130	4130	4100	1003
549	20241112	101600	119681760	4130	4130	4130	4130	1
550	20241112	101500	119677630	4125	4125	4125	4125	398
551	20241112	101400	118035880	4125	4125	4125	4125	13
552	20241112	101300	117982255	4125	4125	4125	4125	0
553	20241112	101200	117982255	4125	4125	4125	4125	0
554	20241112	101100	117982255	4125	4125	4125	4125	10
555	20241112	101000	117941005	4125	4125	4125	4125	1213
556	20241112	100900	112937380	4125	4125	4125	4125	0
557	20241112	100800	112937380	4125	4125	4125	4125	0
558	20241112	100700	112937380	4125	4125	4125	4125	0
559	20241112	100600	112937380	4125	4125	4125	4125	100
560	20241112	100500	112524880	4125	4120	4125	4120	30
561	20241112	100400	112401230	4125	4125	4125	4125	0
562	20241112	100300	112401230	4125	4125	4125	4125	2
563	20241112	100200	112392980	4115	4130	4130	4115	860
564	20241112	100100	108852860	4130	4130	4130	4130	6
565	20241112	100000	108828080	4125	4125	4125	4125	2
566	20241112	095900	108819830	4115	4115	4115	4115	600
567	20241112	095800	106350830	4115	4115	4115	4115	66
568	20241112	095700	106079240	4115	4110	4115	4110	481
569	20241112	095600	104102305	4110	4110	4110	4110	2
570	20241112	095500	104094085	4095	4095	4095	4095	0
571	20241112	095400	104094085	4095	4110	4110	4095	1131
572	20241112	095300	99462565	4110	4110	4110	4095	6
573	20241112	095200	99437935	4110	4110	4110	4110	0
574	20241112	095100	99437935	4110	4110	4110	4110	6
575	20241112	095000	99413275	4110	4100	4115	4100	108
576	20241112	094900	98970400	4115	4115	4115	4115	0
577	20241112	094800	98970400	4115	4115	4130	4115	197
578	20241112	094700	98159330	4105	4105	4105	4105	100
579	20241112	094600	97748830	4105	4105	4105	4105	1
580	20241112	094500	97744725	4090	4090	4090	4090	1000
581	20241112	094400	93654725	4085	4115	4115	4085	114
582	20241112	094300	93188855	4115	4115	4115	4115	24
583	20241112	094200	93090095	4075	4120	4120	4075	2528
584	20241112	094100	82770270	4105	4100	4105	4100	72
585	20241112	094000	82474760	4100	4100	4100	4100	166
586	20241112	093900	81794160	4100	4100	4100	4100	0
587	20241112	093800	81794160	4100	4100	4100	4100	0
588	20241112	093700	81794160	4100	4105	4105	4100	67
589	20241112	093600	81519395	4105	4120	4120	4105	7
590	20241112	093500	81490570	4100	4125	4125	4100	3
591	20241112	093400	81478220	4125	4110	4125	4110	349
592	20241112	093300	80040290	4125	4130	4130	4100	1276
593	20241112	093200	74807165	4130	4130	4130	4130	0
594	20241112	093100	74807165	4130	4130	4130	4130	4
595	20241112	093000	74790645	4125	4110	4125	4110	164
596	20241112	092900	74115885	4105	4125	4130	4105	225
597	20241112	092800	73191875	4130	4125	4135	4125	53
598	20241112	092700	72973000	4135	4135	4135	4135	271
599	20241112	092600	71852415	4135	4135	4140	4135	113
600	20241112	092500	71385145	4135	4130	4135	4130	259
601	20241112	092400	70314330	4140	4095	4140	4090	4639
602	20241112	092300	51295340	4100	4125	4125	4100	2050
603	20241112	092200	42879135	4120	4125	4125	4120	1133
604	20241112	092100	38211125	4120	4125	4125	4120	57
605	20241112	092000	37976235	4125	4140	4140	4125	1581
606	20241112	091900	31447835	4145	4145	4145	4145	11
607	20241112	091800	31402240	4150	4150	4150	4150	0
608	20241112	091700	31402240	4150	4140	4150	4140	492
609	20241112	091600	29360740	4140	4140	4140	4135	1395
610	20241112	091500	23587440	4140	4145	4155	4130	215
611	20241112	091400	22697520	4150	4160	4160	4150	15
612	20241112	091300	22635145	4165	4165	4165	4165	197
613	20241112	091200	21814640	4145	4145	4145	4145	0
614	20241112	091100	21814640	4145	4135	4145	4125	1232
615	20241112	091000	16729440	4130	4145	4145	4130	806
616	20241112	090900	13399210	4145	4175	4175	4145	2076
617	20241112	090800	4777445	4175	4175	4175	4175	21
618	20241112	090700	4689770	4175	4185	4185	4175	108
619	20241112	090600	4238830	4190	4195	4195	4190	38
620	20241112	090500	4079450	4195	4195	4195	4195	34
621	20241112	090400	3936820	4225	4200	4225	4195	165
622	20241112	090300	3243800	4225	4225	4225	4225	11
623	20241112	090200	3197325	4225	4220	4225	4210	535
624	20241112	090100	937300	4210	4215	4215	4210	31
625	20241112	090000	806740	4225	4225	4225	4210	191