KissMeData/039840/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	192200	516805530	15890	15890	15890	15890	1800
3	20241112	192100	516805530	15890	15890	15890	15890	0
4	20241112	192000	516805530	15890	15890	15890	15890	0
5	20241112	191900	516805530	15890	15890	15890	15890	0
6	20241112	191800	516805530	15890	15890	15890	15890	0
7	20241112	191700	516805530	15890	15890	15890	15890	0
8	20241112	191600	516805530	15890	15890	15890	15890	0
9	20241112	191500	516805530	15890	15890	15890	15890	0
10	20241112	191400	516805530	15890	15890	15890	15890	0
11	20241112	191300	516805530	15890	15890	15890	15890	0
12	20241112	191200	516805530	15890	15890	15890	15890	0
13	20241112	191100	516805530	15890	15890	15890	15890	0
14	20241112	191000	516805530	15890	15890	15890	15890	0
15	20241112	190900	516805530	15890	15890	15890	15890	0
16	20241112	190800	516805530	15890	15890	15890	15890	0
17	20241112	190700	516805530	15890	15890	15890	15890	0
18	20241112	190600	516805530	15890	15890	15890	15890	0
19	20241112	190500	516805530	15890	15890	15890	15890	0
20	20241112	190400	516805530	15890	15890	15890	15890	0
21	20241112	190300	516805530	15890	15890	15890	15890	0
22	20241112	190200	516805530	15890	15890	15890	15890	0
23	20241112	190100	516805530	15890	15890	15890	15890	0
24	20241112	190000	516805530	15890	15890	15890	15890	0
25	20241112	185900	516805530	15890	15890	15890	15890	0
26	20241112	185800	516805530	15890	15890	15890	15890	0
27	20241112	185700	516805530	15890	15890	15890	15890	0
28	20241112	185600	516805530	15890	15890	15890	15890	0
29	20241112	185500	516805530	15890	15890	15890	15890	0
30	20241112	185400	516805530	15890	15890	15890	15890	0
31	20241112	185300	516805530	15890	15890	15890	15890	0
32	20241112	185200	516805530	15890	15890	15890	15890	1800
33	20241112	185100	516805530	15890	15890	15890	15890	0
34	20241112	185000	516805530	15890	15890	15890	15890	0
35	20241112	184900	516805530	15890	15890	15890	15890	0
36	20241112	184800	516805530	15890	15890	15890	15890	0
37	20241112	184700	516805530	15890	15890	15890	15890	0
38	20241112	184600	516805530	15890	15890	15890	15890	0
39	20241112	184500	516805530	15890	15890	15890	15890	0
40	20241112	184400	516805530	15890	15890	15890	15890	0
41	20241112	184300	516805530	15890	15890	15890	15890	0
42	20241112	184200	516805530	15890	15890	15890	15890	0
43	20241112	184100	516805530	15890	15890	15890	15890	0
44	20241112	184000	516805530	15890	15890	15890	15890	0
45	20241112	183900	516805530	15890	15890	15890	15890	0
46	20241112	183800	516805530	15890	15890	15890	15890	0
47	20241112	183700	516805530	15890	15890	15890	15890	0
48	20241112	183600	516805530	15890	15890	15890	15890	0
49	20241112	183500	516805530	15890	15890	15890	15890	0
50	20241112	183400	516805530	15890	15890	15890	15890	0
51	20241112	183300	516805530	15890	15890	15890	15890	0
52	20241112	183200	516805530	15890	15890	15890	15890	0
53	20241112	183100	516805530	15890	15890	15890	15890	0
54	20241112	183000	516805530	15890	15890	15890	15890	0
55	20241112	182900	516805530	15890	15890	15890	15890	0
56	20241112	182800	516805530	15890	15890	15890	15890	0
57	20241112	182700	516805530	15890	15890	15890	15890	0
58	20241112	182600	516805530	15890	15890	15890	15890	0
59	20241112	182500	516805530	15890	15890	15890	15890	0
60	20241112	182400	516805530	15890	15890	15890	15890	0
61	20241112	182300	516805530	15890	15890	15890	15890	0
62	20241112	182200	516805530	15890	15890	15890	15890	1800
63	20241112	182100	516805530	15890	15890	15890	15890	0
64	20241112	182000	516805530	15890	15890	15890	15890	0
65	20241112	181900	516805530	15890	15890	15890	15890	0
66	20241112	181800	516805530	15890	15890	15890	15890	0
67	20241112	181700	516805530	15890	15890	15890	15890	0
68	20241112	181600	516805530	15890	15890	15890	15890	0
69	20241112	181500	516805530	15890	15890	15890	15890	0
70	20241112	181400	516805530	15890	15890	15890	15890	0
71	20241112	181300	516805530	15890	15890	15890	15890	0
72	20241112	181200	516805530	15890	15890	15890	15890	0
73	20241112	181100	516805530	15890	15890	15890	15890	0
74	20241112	181000	516805530	15890	15890	15890	15890	0
75	20241112	180900	516805530	15890	15890	15890	15890	0
76	20241112	180800	516805530	15890	15890	15890	15890	0
77	20241112	180700	516805530	15890	15890	15890	15890	0
78	20241112	180600	516805530	15890	15890	15890	15890	0
79	20241112	180500	516805530	15890	15890	15890	15890	0
80	20241112	180400	516805530	15890	15890	15890	15890	0
81	20241112	180300	516805530	15890	15890	15890	15890	0
82	20241112	180200	516805530	15890	15890	15890	15890	0
83	20241112	180100	516805530	15890	15890	15890	15890	0
84	20241112	180000	516805530	15890	15890	15890	15890	0
85	20241112	175900	516805530	15890	15890	15890	15890	0
86	20241112	175800	516805530	15890	15890	15890	15890	0
87	20241112	175700	516805530	15890	15890	15890	15890	0
88	20241112	175600	516805530	15890	15890	15890	15890	0
89	20241112	175500	516805530	15890	15890	15890	15890	0
90	20241112	175400	516805530	15890	15890	15890	15890	0
91	20241112	175300	516805530	15890	15890	15890	15890	0
92	20241112	175200	516805530	15890	15890	15890	15890	1800
93	20241112	175100	516805530	15890	15890	15890	15890	0
94	20241112	175000	516805530	15890	15890	15890	15890	0
95	20241112	174900	516805530	15890	15890	15890	15890	0
96	20241112	174800	516805530	15890	15890	15890	15890	0
97	20241112	174700	516805530	15890	15890	15890	15890	0
98	20241112	174600	516805530	15890	15890	15890	15890	0
99	20241112	174500	516805530	15890	15890	15890	15890	0
100	20241112	174400	516805530	15890	15890	15890	15890	0
101	20241112	174300	516805530	15890	15890	15890	15890	0
102	20241112	174200	516805530	15890	15890	15890	15890	0
103	20241112	174100	516805530	15890	15890	15890	15890	0
104	20241112	174000	516805530	15890	15890	15890	15890	0
105	20241112	173900	516805530	15890	15890	15890	15890	0
106	20241112	173800	516805530	15890	15890	15890	15890	0
107	20241112	173700	516805530	15890	15890	15890	15890	0
108	20241112	173600	516805530	15890	15890	15890	15890	0
109	20241112	173500	516805530	15890	15890	15890	15890	0
110	20241112	173400	516805530	15890	15890	15890	15890	0
111	20241112	173300	516805530	15890	15890	15890	15890	0
112	20241112	173200	516805530	15890	15890	15890	15890	0
113	20241112	173100	516805530	15890	15890	15890	15890	0
114	20241112	173000	516805530	15890	15890	15890	15890	0
115	20241112	172900	516805530	15890	15890	15890	15890	0
116	20241112	172800	516805530	15890	15890	15890	15890	0
117	20241112	172700	516805530	15890	15890	15890	15890	0
118	20241112	172600	516805530	15890	15890	15890	15890	0
119	20241112	172500	516805530	15890	15890	15890	15890	0
120	20241112	172400	516805530	15890	15890	15890	15890	0
121	20241112	172300	516805530	15890	15890	15890	15890	0
122	20241112	172200	516805530	15890	15890	15890	15890	1800
123	20241112	172100	516805530	15890	15890	15890	15890	0
124	20241112	172000	516805530	15890	15890	15890	15890	0
125	20241112	171900	516805530	15890	15890	15890	15890	0
126	20241112	171800	516805530	15890	15890	15890	15890	0
127	20241112	171700	516805530	15890	15890	15890	15890	0
128	20241112	171600	516805530	15890	15890	15890	15890	0
129	20241112	171500	516805530	15890	15890	15890	15890	0
130	20241112	171400	516805530	15890	15890	15890	15890	0
131	20241112	171300	516805530	15890	15890	15890	15890	0
132	20241112	171200	516805530	15890	15890	15890	15890	0
133	20241112	171100	516805530	15890	15890	15890	15890	0
134	20241112	171000	516805530	15890	15890	15890	15890	0
135	20241112	170900	516805530	15890	15890	15890	15890	0
136	20241112	170800	516805530	15890	15890	15890	15890	0
137	20241112	170700	516805530	15890	15890	15890	15890	0
138	20241112	170600	516805530	15890	15890	15890	15890	0
139	20241112	170500	516805530	15890	15890	15890	15890	0
140	20241112	170400	516805530	15890	15890	15890	15890	0
141	20241112	170300	516805530	15890	15890	15890	15890	0
142	20241112	170200	516805530	15890	15890	15890	15890	0
143	20241112	170100	516805530	15890	15890	15890	15890	0
144	20241112	170000	516805530	15890	15890	15890	15890	0
145	20241112	165900	516805530	15890	15890	15890	15890	0
146	20241112	165800	516805530	15890	15890	15890	15890	0
147	20241112	165700	516805530	15890	15890	15890	15890	0
148	20241112	165600	516805530	15890	15890	15890	15890	0
149	20241112	165500	516805530	15890	15890	15890	15890	0
150	20241112	165400	516805530	15890	15890	15890	15890	0
151	20241112	165300	516805530	15890	15890	15890	15890	0
152	20241112	165200	516805530	15890	15890	15890	15890	1800
153	20241112	165100	516805530	15890	15890	15890	15890	0
154	20241112	165000	516805530	15890	15890	15890	15890	0
155	20241112	164900	516805530	15890	15890	15890	15890	0
156	20241112	164800	516805530	15890	15890	15890	15890	0
157	20241112	164700	516805530	15890	15890	15890	15890	0
158	20241112	164600	516805530	15890	15890	15890	15890	0
159	20241112	164500	516805530	15890	15890	15890	15890	0
160	20241112	164400	516805530	15890	15890	15890	15890	0
161	20241112	164300	516805530	15890	15890	15890	15890	0
162	20241112	164200	516805530	15890	15890	15890	15890	0
163	20241112	164100	516805530	15890	15890	15890	15890	0
164	20241112	164000	516805530	15890	15890	15890	15890	0
165	20241112	163900	516805530	15890	15890	15890	15890	0
166	20241112	163800	516805530	15890	15890	15890	15890	0
167	20241112	163700	516805530	15890	15890	15890	15890	0
168	20241112	163600	516805530	15890	15890	15890	15890	0
169	20241112	163500	516805530	15890	15890	15890	15890	0
170	20241112	163400	516805530	15890	15890	15890	15890	0
171	20241112	163300	516805530	15890	15890	15890	15890	0
172	20241112	163200	516805530	15890	15890	15890	15890	0
173	20241112	163100	516805530	15890	15890	15890	15890	0
174	20241112	163000	516805530	15890	15890	15890	15890	0
175	20241112	162900	516805530	15890	15890	15890	15890	0
176	20241112	162800	516805530	15890	15890	15890	15890	0
177	20241112	162700	516805530	15890	15890	15890	15890	0
178	20241112	162600	516805530	15890	15890	15890	15890	0
179	20241112	162500	516805530	15890	15890	15890	15890	0
180	20241112	162400	516805530	15890	15890	15890	15890	0
181	20241112	162300	516805530	15890	15890	15890	15890	0
182	20241112	162200	516805530	15890	15890	15890	15890	1800
183	20241112	162100	516805530	15890	15890	15890	15890	0
184	20241112	162000	516805530	15890	15890	15890	15890	0
185	20241112	161900	516805530	15890	15890	15890	15890	0
186	20241112	161800	516805530	15890	15890	15890	15890	0
187	20241112	161700	516805530	15890	15890	15890	15890	0
188	20241112	161600	516805530	15890	15890	15890	15890	0
189	20241112	161500	516805530	15890	15890	15890	15890	0
190	20241112	161400	516805530	15890	15890	15890	15890	0
191	20241112	161300	516805530	15890	15890	15890	15890	0
192	20241112	161200	516805530	15890	15890	15890	15890	0
193	20241112	161100	516805530	15890	15890	15890	15890	0
194	20241112	161000	516805530	15890	15890	15890	15890	0
195	20241112	160900	516805530	15890	15890	15890	15890	0
196	20241112	160800	516805530	15890	15890	15890	15890	0
197	20241112	160700	516805530	15890	15890	15890	15890	0
198	20241112	160600	516805530	15890	15890	15890	15890	0
199	20241112	160500	516805530	15890	15890	15890	15890	0
200	20241112	160400	516805530	15890	15890	15890	15890	0
201	20241112	160300	516805530	15890	15890	15890	15890	0
202	20241112	160200	516805530	15890	15890	15890	15890	0
203	20241112	160100	516805530	15890	15890	15890	15890	0
204	20241112	160000	516805530	15890	15890	15890	15890	0
205	20241112	155900	516805530	15890	15890	15890	15890	0
206	20241112	155800	516805530	15890	15890	15890	15890	0
207	20241112	155700	516805530	15890	15890	15890	15890	0
208	20241112	155600	516805530	15890	15890	15890	15890	0
209	20241112	155500	516805530	15890	15890	15890	15890	0
210	20241112	155400	516805530	15890	15890	15890	15890	0
211	20241112	155300	516805530	15890	15890	15890	15890	0
212	20241112	155200	516805530	15890	15890	15890	15890	1800
213	20241112	155100	516805530	15890	15890	15890	15890	0
214	20241112	155000	516805530	15890	15890	15890	15890	0
215	20241112	154900	516805530	15890	15890	15890	15890	0
216	20241112	154800	516805530	15890	15890	15890	15890	0
217	20241112	154700	516805530	15890	15890	15890	15890	0
218	20241112	154600	516805530	15890	15890	15890	15890	0
219	20241112	154500	516805530	15890	15890	15890	15890	0
220	20241112	154400	516805530	15890	15890	15890	15890	0
221	20241112	154300	516805530	15890	15890	15890	15890	0
222	20241112	154200	516805530	15890	15890	15890	15890	0
223	20241112	154100	516805530	15890	15890	15890	15890	0
224	20241112	154000	516805530	15890	15890	15890	15890	0
225	20241112	153900	516805530	15890	15890	15890	15890	0
226	20241112	153800	516805530	15890	15890	15890	15890	0
227	20241112	153700	516805530	15890	15890	15890	15890	0
228	20241112	153600	516805530	15890	15890	15890	15890	0
229	20241112	153500	516805530	15890	15890	15890	15890	0
230	20241112	153400	516805530	15890	15890	15890	15890	0
231	20241112	153300	516805530	15890	15890	15890	15890	0
232	20241112	153200	516805530	15890	15890	15890	15890	0
233	20241112	153100	516805530	15890	15890	15890	15890	0
234	20241112	153000	516805530	15890	15890	15890	15890	1800
235	20241112	152900	488203530	15890	15890	15890	15890	0
236	20241112	152800	488203530	15890	15890	15890	15890	0
237	20241112	152700	488203530	15890	15890	15890	15890	0
238	20241112	152600	488203530	15890	15890	15890	15890	0
239	20241112	152500	488203530	15890	15890	15890	15890	0
240	20241112	152400	488203530	15890	15890	15890	15890	0
241	20241112	152300	488203530	15890	15890	15890	15890	0
242	20241112	152200	488203530	15890	15890	15890	15890	0
243	20241112	152100	488203530	15890	15890	15890	15890	0
244	20241112	152000	488203530	15890	15890	15890	15890	0
245	20241112	151900	488203530	15890	15810	15890	15810	349
246	20241112	151800	482659080	15790	15790	15790	15790	3
247	20241112	151700	482611710	15790	15790	15790	15790	3
248	20241112	151600	482564340	15790	15790	15790	15790	3
249	20241112	151500	482516970	15890	15890	15890	15890	6
250	20241112	151400	482421630	15890	15800	15890	15800	5
251	20241112	151300	482342380	15800	15860	15860	15800	57
252	20241112	151200	481441720	15890	15890	15890	15890	0
253	20241112	151100	481441720	15890	15880	15890	15880	13
254	20241112	151000	481235180	15860	15850	15860	15800	38
255	20241112	150900	480633410	15800	15850	15850	15800	144
256	20241112	150800	478351100	15840	15840	15840	15840	20
257	20241112	150700	478034300	15810	15810	15810	15810	1
258	20241112	150600	478018490	15810	15820	15820	15810	201
259	20241112	150500	474838680	15820	15860	15860	15800	30
260	20241112	150400	474363080	15860	15870	15870	15860	114
261	20241112	150300	472554900	15870	15870	15870	15870	0
262	20241112	150200	472554900	15870	15870	15870	15870	6
263	20241112	150100	472459680	15880	15880	15880	15880	466
264	20241112	150000	465059600	15880	15880	15880	15880	0
265	20241112	145900	465059600	15880	15880	15880	15880	5
266	20241112	145800	464980200	15880	15880	15880	15880	4
267	20241112	145700	464916680	15880	15880	15880	15880	0
268	20241112	145600	464916680	15880	15890	15890	15880	124
269	20241112	145500	462947180	15890	15890	15890	15890	15
270	20241112	145400	462708830	15890	15890	15890	15890	381
271	20241112	145300	456654740	15900	15900	15900	15900	0
272	20241112	145200	456654740	15900	15960	15960	15900	2487
273	20241112	145100	417034380	15960	15970	15970	15960	107
274	20241112	145000	415325610	15970	15950	15970	15940	885
275	20241112	144900	401203040	15920	15930	15930	15900	587
276	20241112	144800	391864920	15930	15930	15930	15930	3
277	20241112	144700	391817130	15910	15910	15920	15910	29
278	20241112	144600	391355710	15920	15920	15920	15920	2
279	20241112	144500	391323870	15910	15930	15930	15910	74
280	20241112	144400	390145920	15940	15930	15940	15930	362
281	20241112	144300	384379230	15970	15970	15970	15930	68
282	20241112	144200	383295770	15960	15970	15970	15960	9
283	20241112	144100	383152110	15980	15980	15980	15980	3
284	20241112	144000	383104170	15960	15930	15970	15930	85
285	20241112	143900	381747130	15860	15970	15980	15810	74
286	20241112	143800	380567530	15980	15870	15980	15870	1051
287	20241112	143700	363855080	15870	15870	15870	15870	2
288	20241112	143600	363823340	15840	15870	15880	15840	5
289	20241112	143500	363744040	15840	15880	15880	15840	6
290	20241112	143400	363648880	15890	15890	15890	15890	3
291	20241112	143300	363601210	15890	15890	15890	15890	2
292	20241112	143200	363569430	15840	15840	15900	15840	91
293	20241112	143100	362127780	15790	15790	15790	15790	0
294	20241112	143000	362127780	15790	15790	15790	15790	0
295	20241112	142900	362127780	15790	15790	15790	15790	3
296	20241112	142800	362080410	15900	15900	15900	15840	85
297	20241112	142700	360729050	15900	15880	15900	15880	60
298	20241112	142600	359775580	15890	15890	15890	15890	85
299	20241112	142500	358424930	15890	15880	15890	15840	121
300	20241112	142400	356504110	15870	15880	15880	15840	64
301	20241112	142300	355487890	15880	15880	15880	15880	51
302	20241112	142200	354678010	15880	15880	15880	15880	85
303	20241112	142100	353328210	15880	15880	15880	15840	62
304	20241112	142000	352343730	15880	15870	15880	15840	86
305	20241112	141900	350978610	15870	15870	15870	15870	60
306	20241112	141800	350026410	15870	15870	15870	15870	84
307	20241112	141700	348693330	15870	15790	15870	15790	42
308	20241112	141600	348027410	15870	15870	15870	15870	27
309	20241112	141500	347598920	15870	15870	15870	15830	123
310	20241112	141400	345648350	15870	15870	15870	15830	86
311	20241112	141300	344283610	15870	15830	15870	15830	214
312	20241112	141200	340893730	15780	15780	15780	15780	0
313	20241112	141100	340893730	15780	15780	15780	15780	0
314	20241112	141000	340893730	15780	15870	15870	15780	38
315	20241112	140900	340290850	15870	15860	15870	15830	53
316	20241112	140800	339450260	15860	15860	15860	15860	61
317	20241112	140700	338482800	15860	15860	15860	15830	93
318	20241112	140600	337008120	15860	15850	15860	15830	86
319	20241112	140500	335644240	15830	15860	15860	15830	63
320	20241112	140400	334645120	15860	15860	15860	15830	316
321	20241112	140300	329641280	15780	15780	15780	15780	0
322	20241112	140200	329641280	15780	15800	15860	15780	30
323	20241112	140100	329165860	15850	15850	15860	15800	59
324	20241112	140000	328231080	15850	15850	15850	15850	106
325	20241112	135900	326550980	15850	15800	15850	15800	5
326	20241112	135800	326471830	15850	15840	15850	15800	58
327	20241112	135700	325552650	15850	15850	15850	15850	3
328	20241112	135600	325505100	15850	15850	15850	15800	106
329	20241112	135500	323828120	15850	15820	15850	15820	58
330	20241112	135400	322909490	15800	15800	15800	15800	3
331	20241112	135300	322862090	15750	15750	15750	15750	0
332	20241112	135200	322862090	15750	15750	15750	15750	0
333	20241112	135100	322862090	15750	15750	15750	15750	2
334	20241112	135000	322830590	15840	15840	15850	15760	114
335	20241112	134900	321027770	15810	15840	15850	15810	30
336	20241112	134800	320553320	15760	15760	15760	15760	0
337	20241112	134700	320553320	15760	15800	15850	15760	46
338	20241112	134600	319824970	15830	15830	15830	15750	1535
339	20241112	134500	295623900	15780	15780	15780	15780	0
340	20241112	134400	295623900	15780	15780	15780	15780	0
341	20241112	134300	295623900	15780	15810	15860	15780	66
342	20241112	134200	294579470	15860	15860	15860	15860	25
343	20241112	134100	294182970	15860	15860	15860	15860	34
344	20241112	134000	293643730	15860	15850	15860	15840	305
345	20241112	133900	288808390	15840	15850	15850	15840	138
346	20241112	133800	286621130	15850	15850	15850	15850	35
347	20241112	133700	286066380	15850	15850	15850	15850	25
348	20241112	133600	285670130	15810	15830	15850	15810	26
349	20241112	133500	285258150	15830	15850	15850	15830	63
350	20241112	133400	284260160	15850	15850	15850	15850	1
351	20241112	133300	284244310	15780	15830	15830	15780	30
352	20241112	133200	283769810	15780	15840	15850	15780	38
353	20241112	133100	283167730	15850	15850	15850	15850	3
354	20241112	133000	283120180	15850	15840	15850	15840	34
355	20241112	132900	282581320	15840	15840	15840	15840	3
356	20241112	132800	282533800	15820	15830	15840	15820	13
357	20241112	132700	282328100	15840	15840	15840	15840	2
358	20241112	132600	282296420	15850	15830	15850	15830	7
359	20241112	132500	282185530	15820	15770	15820	15770	4
360	20241112	132400	282122350	15770	15850	15850	15770	5
361	20241112	132300	282043260	15850	15850	15850	15850	2
362	20241112	132200	282011560	15850	15820	15850	15820	264
363	20241112	132100	277831320	15770	15780	15820	15770	369
364	20241112	132000	272011680	15820	15850	15850	15820	4
365	20241112	131900	271948310	15850	15850	15850	15850	3
366	20241112	131800	271900760	15820	15820	15820	15820	1
367	20241112	131700	271884940	15770	15800	15850	15770	167
368	20241112	131600	269248520	15850	15850	15850	15850	37
369	20241112	131500	268662070	15850	15850	15850	15850	3
370	20241112	131400	268614520	15850	15850	15850	15850	2
371	20241112	131300	268582820	15800	15800	15850	15800	8
372	20241112	131200	268456290	15850	15800	15850	15800	13
373	20241112	131100	268250740	15840	15840	15840	15840	3
374	20241112	131000	268203220	15790	15790	15840	15790	345
375	20241112	130900	262755520	15840	15790	15840	15790	4
376	20241112	130800	262692260	15850	15850	15850	15850	8
377	20241112	130700	262565460	15850	15850	15850	15850	4
378	20241112	130600	262502060	15840	15790	15840	15790	5
379	20241112	130500	262422960	15840	15850	15850	15790	27
380	20241112	130400	261995150	15840	15840	15840	15840	3
381	20241112	130300	261947630	15790	15850	15850	15790	171
382	20241112	130200	259246960	15810	15840	15850	15810	7
383	20241112	130100	259136190	15850	15850	15850	15850	2
384	20241112	130000	259104490	15850	15850	15850	15850	3
385	20241112	125900	259056940	15850	15840	15850	15840	3
386	20241112	125800	259009410	15810	15850	15850	15810	8
387	20241112	125700	258882780	15850	15850	15850	15850	2
388	20241112	125600	258851080	15820	15850	15850	15820	50
389	20241112	125500	258059990	15840	15820	15840	15820	5
390	20241112	125400	257980830	15820	15850	15850	15820	5
391	20241112	125300	257901640	15850	15850	15850	15850	3
392	20241112	125200	257854090	15850	15850	15850	15850	2
393	20241112	125100	257822390	15850	15820	15850	15820	5
394	20241112	125000	257743220	15820	15850	15850	15820	5
395	20241112	124900	257664030	15850	15850	15850	15850	3
396	20241112	124800	257616480	15850	15850	15850	15850	2
397	20241112	124700	257584780	15810	15810	15850	15810	8
398	20241112	124600	257458200	15850	15850	15850	15850	10
399	20241112	124500	257299700	15850	15850	15850	15850	3
400	20241112	124400	257252150	15850	15850	15850	15850	3
401	20241112	124300	257204600	15800	15800	15840	15800	6
402	20241112	124200	257109720	15850	15850	15850	15850	3
403	20241112	124100	257062170	15850	15850	15850	15850	3
404	20241112	124000	257014620	15830	15780	15830	15780	5
405	20241112	123900	256935570	15780	15840	15850	15780	15
406	20241112	123800	256698050	15850	15850	15850	15850	3
407	20241112	123700	256650500	15850	15850	15850	15850	3
408	20241112	123600	256602950	15830	15780	15830	15780	5
409	20241112	123500	256523900	15780	15840	15850	15780	5
410	20241112	123400	256444810	15830	15780	15830	15780	3
411	20241112	123300	256397370	15830	15780	15850	15780	63
412	20241112	123200	255400810	15780	15790	15790	15780	79
413	20241112	123100	254154160	15800	15800	15800	15790	9
414	20241112	123000	254011990	15800	15790	15800	15790	8
415	20241112	122900	253885620	15800	15780	15800	15780	535
416	20241112	122800	245443300	15770	15780	15780	15770	10
417	20241112	122700	245285570	15780	15780	15780	15780	3
418	20241112	122600	245238230	15780	15780	15780	15780	2
419	20241112	122500	245206670	15780	15780	15780	15780	3
420	20241112	122400	245159330	15770	15780	15780	15770	10
421	20241112	122300	245001600	15780	15780	15780	15780	3
422	20241112	122200	244954260	15780	15780	15780	15780	2
423	20241112	122100	244922700	15780	15770	15780	15770	8
424	20241112	122000	244796510	15770	15780	15780	15770	5
425	20241112	121900	244717630	15780	15780	15780	15780	32
426	20241112	121800	244212670	15780	15780	15780	15780	3
427	20241112	121700	244165330	15770	15770	15800	15770	9
428	20241112	121600	244023330	15800	15780	15800	15780	4
429	20241112	121500	243960150	15800	15780	15800	15780	4
430	20241112	121400	243896970	15800	15770	15800	15770	4
431	20241112	121300	243833820	15760	15770	15800	15760	139
432	20241112	121200	241643070	15770	15800	15800	15770	12
433	20241112	121100	241453740	15770	15760	15800	15760	10
434	20241112	121000	241296040	15750	15790	15800	15750	304
435	20241112	120900	236503780	15780	15780	15800	15780	21
436	20241112	120800	236172350	15800	15790	15800	15790	2
437	20241112	120700	236140760	15800	15790	15800	15790	203
438	20241112	120600	232933380	15800	15780	15800	15780	7
439	20241112	120500	232822870	15780	15790	15800	15780	5
440	20241112	120400	232743920	15800	15800	15800	15800	2
441	20241112	120300	232712320	15800	15800	15800	15800	3
442	20241112	120200	232664920	15800	15780	15800	15780	7
443	20241112	120100	232554410	15780	15790	15800	15780	5
444	20241112	120000	232475460	15800	15780	15800	15780	4
445	20241112	115900	232412290	15800	15780	15800	15780	2
446	20241112	115800	232380710	15790	15770	15790	15770	9
447	20241112	115700	232238720	15800	15790	15800	15790	298
448	20241112	115600	227533270	15790	15790	15790	15790	3
449	20241112	115500	227485900	15790	15790	15790	15770	6
450	20241112	115400	227391180	15770	15770	15770	15750	9
451	20241112	115300	227249310	15770	15770	15770	15770	3
452	20241112	115200	227202000	15750	15830	15850	15750	2126
453	20241112	115100	193657900	15850	15820	15850	15820	7
454	20241112	115000	193547090	15820	15830	15850	15820	6
455	20241112	114900	193452070	15850	15820	15850	15820	6
456	20241112	114800	193357030	15850	15820	15850	15820	10
457	20241112	114700	193198590	15810	15830	15840	15810	136
458	20241112	114600	191048170	15850	15830	15850	15830	118
459	20241112	114500	189177910	15850	15830	15850	15830	4
460	20241112	114400	189114530	15850	15830	15850	15830	4
461	20241112	114300	189051150	15820	15820	15850	15820	10
462	20241112	114200	188892850	15850	15830	15850	15830	3
463	20241112	114100	188845320	15850	15830	15850	15830	4
464	20241112	114000	188781940	15830	15850	15850	15830	613
465	20241112	113900	179073890	15840	15850	15860	15840	11
466	20241112	113800	178899550	15860	15850	15860	15850	3
467	20241112	113700	178851980	15860	15850	15860	15850	4
468	20241112	113600	178788550	15860	15850	15860	15850	6
469	20241112	113500	178693430	15850	15860	15860	15850	5
470	20241112	113400	178614150	15860	15860	15860	15860	3
471	20241112	113300	178566570	15860	15860	15860	15860	2
472	20241112	113200	178534850	15860	15850	15860	15850	8
473	20241112	113100	178408020	15850	15850	15860	15850	7
474	20241112	113000	178297040	15860	15850	15860	15850	31
475	20241112	112900	177805650	15850	15850	15850	15850	783
476	20241112	112800	165395100	15860	15860	15860	15850	279
477	20241112	112700	160972720	15860	15860	15860	15860	3
478	20241112	112600	160925140	15860	15860	15860	15860	33
479	20241112	112500	160401760	15860	15860	15860	15860	3
480	20241112	112400	160354180	15860	15850	15860	15850	8
481	20241112	112300	160227360	15860	15860	15860	15860	4
482	20241112	112200	160163920	15860	15860	15860	15860	3
483	20241112	112100	160116340	15860	15850	15860	15850	10
484	20241112	112000	159957790	15860	15860	15860	15850	33
485	20241112	111900	159434430	15860	15850	15860	15850	83
486	20241112	111800	158118850	15860	15860	15860	15860	29
487	20241112	111700	157658910	15860	15870	15880	15860	89
488	20241112	111600	156247300	15860	15870	15880	15860	5
489	20241112	111500	156167960	15870	15870	15870	15870	42
490	20241112	111400	155501420	15870	15870	15870	15870	3
491	20241112	111300	155453810	15860	15870	15870	15860	102
492	20241112	111200	153836060	15870	15870	15870	15870	2
493	20241112	111100	153804320	15870	15870	15870	15870	4
494	20241112	111000	153740840	15870	15880	15880	15870	61
495	20241112	110900	152772590	15870	15880	15890	15870	20
496	20241112	110800	152455040	15890	15880	15900	15880	4
497	20241112	110700	152391470	15890	15880	15890	15880	27
498	20241112	110600	151962690	15880	15870	15880	15870	5
499	20241112	110500	151883310	15870	15880	15880	15870	7
500	20241112	110400	151772190	15880	15880	15880	15880	3
501	20241112	110300	151724550	15890	15880	15900	15880	3
502	20241112	110200	151676880	15880	15870	15880	15870	8
503	20241112	110100	151549890	15890	15870	15900	15870	8
504	20241112	110000	151422810	15890	15870	15900	15870	4
505	20241112	105900	151359250	15890	15870	15900	15870	4
506	20241112	105800	151295690	15890	15860	15900	15860	9
507	20241112	105700	151152870	15890	15870	15900	15870	4
508	20241112	105600	151089310	15890	15870	15900	15870	4
509	20241112	105500	151025750	15890	15870	15900	15870	4
510	20241112	105400	150962190	15860	15860	15900	15860	9
511	20241112	105300	150819370	15890	15870	15900	15870	30
512	20241112	105200	150342690	15890	15870	15900	15870	4
513	20241112	105100	150279130	15890	15860	15910	15860	6
514	20241112	105000	150183830	15860	15890	15910	15860	9
515	20241112	104900	150040920	15910	15870	15910	15870	5
516	20241112	104800	149961500	15890	15870	15910	15870	6
517	20241112	104700	149866140	15900	15880	15900	15870	280
518	20241112	104600	145422420	15910	15910	15910	15890	5
519	20241112	104500	145342890	15890	15890	15910	15890	6
520	20241112	104400	145247490	15910	15880	15910	15880	21
521	20241112	104300	144913890	15910	15910	15910	15870	18
522	20241112	104200	144627890	15880	15880	15910	15880	9
523	20241112	104100	144484820	15910	15880	15910	15880	5
524	20241112	104000	144405340	15910	15880	15910	15880	4
525	20241112	103900	144341730	15870	15890	15910	15870	10
526	20241112	103800	144182870	15910	15890	15910	15890	7
527	20241112	103700	144071540	15910	15890	15910	15890	3
528	20241112	103600	144023830	15910	15880	15910	15880	6
529	20241112	103500	143928450	15880	15890	15910	15880	10
530	20241112	103400	143769510	15910	15890	15910	15890	5
531	20241112	103300	143689980	15910	15890	15910	15890	4
532	20241112	103200	143626360	15910	15870	15910	15870	9
533	20241112	103100	143483390	15870	15880	15910	15870	7
534	20241112	103000	143372170	15900	15880	15910	15880	6
535	20241112	102900	143276780	15910	15880	15910	15880	54
536	20241112	102800	142419170	15880	15880	15910	15880	9
537	20241112	102700	142276180	15910	15880	15910	15880	223
538	20241112	102600	138734850	15880	15880	15880	15880	239
539	20241112	102500	134939530	15880	15880	15880	15880	466
540	20241112	102400	127539450	15880	15890	15900	15880	14
541	20241112	102300	127317010	15900	15890	15900	15890	3
542	20241112	102200	127269320	15900	15890	15900	15890	4
543	20241112	102100	127205730	15900	15900	15900	15890	420
544	20241112	102000	120527740	15910	15920	15920	15910	214
545	20241112	101900	117122970	15920	15920	15920	15920	2
546	20241112	101800	117091130	15920	15920	15920	15920	13
547	20241112	101700	116884170	15930	15930	15930	15920	538
548	20241112	101600	108315700	15930	15940	15990	15930	6
549	20241112	101500	108219930	15990	15970	15990	15940	5
550	20241112	101400	108140050	15980	15980	15980	15980	2
551	20241112	101300	108108090	15930	15930	15970	15920	414
552	20241112	101200	101512970	15990	15990	15990	15990	3
553	20241112	101100	101465000	15990	15990	15990	15990	3
554	20241112	101000	101417030	15990	15980	15990	15980	161
555	20241112	100900	98842670	15930	15990	15990	15930	7
556	20241112	100800	98730980	15990	15990	15990	15990	3
557	20241112	100700	98683010	15980	15980	15980	15980	3
558	20241112	100600	98635070	15930	15940	15980	15930	4
559	20241112	100500	98571290	15930	15940	15990	15930	11
560	20241112	100400	98395820	15990	15990	15990	15930	11
561	20241112	100300	98220160	15930	15930	15990	15930	26
562	20241112	100200	97805230	15970	15920	15970	15920	5
563	20241112	100100	97725520	15920	15930	15990	15920	8
564	20241112	100000	97597870	15980	15990	15990	15980	4
565	20241112	095900	97533920	15980	15980	15980	15980	5
566	20241112	095800	97454020	15930	15990	15990	15920	31
567	20241112	095700	96959350	15930	15930	15990	15930	110
568	20241112	095600	95201930	15980	15930	15980	15930	9
569	20241112	095500	95058260	15980	15930	15980	15930	38
570	20241112	095400	94451190	15920	15920	15970	15920	19
571	20241112	095300	94148590	15970	15980	15980	15970	3
572	20241112	095200	94100660	15970	15920	15970	15920	203
573	20241112	095100	90868790	15980	15920	15980	15920	9
574	20241112	095000	90725270	15980	15980	15990	15920	121
575	20241112	094900	88796900	15930	15930	15990	15930	13
576	20241112	094800	88589430	15980	15980	15990	15930	255
577	20241112	094700	84514590	16020	15980	16020	15980	7
578	20241112	094600	84402630	15930	15930	15930	15930	0
579	20241112	094500	84402630	15930	15930	15930	15930	0
580	20241112	094400	84402630	15930	15930	15930	15930	0
581	20241112	094300	84402630	15930	15920	16000	15920	328
582	20241112	094200	79178660	15920	16030	16030	15920	104
583	20241112	094100	77522490	16030	16010	16030	16010	8
584	20241112	094000	77394270	15970	16010	16010	15920	696
585	20241112	093900	66292670	16010	16010	16080	16010	7
586	20241112	093800	66180370	16070	16020	16070	16020	103
587	20241112	093700	64530160	16070	16080	16080	16020	247
588	20241112	093600	60572550	16080	16030	16080	16030	5
589	20241112	093500	60492330	16040	16050	16090	16040	8
590	20241112	093400	60363850	16090	16040	16090	16040	113
591	20241112	093300	58545830	16080	16050	16090	16040	6
592	20241112	093200	58449430	16040	16040	16080	16040	8
593	20241112	093100	58320950	16030	16040	16090	16030	23
594	20241112	093000	57951650	16030	16060	16100	16030	105
595	20241112	092900	56268060	16050	16070	16100	16050	440
596	20241112	092800	49200530	16070	16030	16080	16030	204
597	20241112	092700	45922410	16080	16080	16080	16080	3
598	20241112	092600	45874170	16080	16080	16080	16080	3
599	20241112	092500	45825930	16030	16040	16090	16030	139
600	20241112	092400	43597600	16090	16040	16090	16040	79
601	20241112	092300	42330180	16040	16040	16040	16040	3
602	20241112	092200	42282060	16040	16040	16040	16040	2
603	20241112	092100	42249980	16040	16030	16040	16030	5
604	20241112	092000	42169800	16030	16040	16040	16030	9
605	20241112	091900	42025490	16040	16040	16040	16040	3
606	20241112	091800	41977370	16020	16090	16090	16020	100
607	20241112	091700	40374510	16040	16040	16090	16030	36
608	20241112	091600	39796230	16090	16100	16100	16020	613
609	20241112	091500	29974780	16050	16110	16110	16050	2
610	20241112	091400	29942620	16050	16110	16130	16050	30
611	20241112	091300	29460030	16050	16130	16190	16040	304
612	20241112	091200	24561560	16150	16130	16150	16130	11
613	20241112	091100	24383990	16150	16210	16210	16150	4
614	20241112	091000	24319330	16070	16070	16070	16070	2
615	20241112	090900	24287190	16210	16070	16210	16030	42
616	20241112	090800	23610600	16210	16060	16210	16020	297
617	20241112	090700	18824060	16020	16060	16070	16020	519
618	20241112	090600	10509410	16010	16160	16170	16010	7
619	20241112	090500	10396730	16070	16020	16070	16010	286
620	20241112	090400	5815140	16180	16180	16180	16180	2
621	20241112	090300	5782780	16180	16180	16180	16180	3
622	20241112	090200	5734240	16180	16180	16180	16180	3
623	20241112	090100	5685700	16180	16070	16180	16020	125
624	20241112	090000	3682310	16020	16010	16020	16010	230