KissMeData/187420/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	202800	1647820085	4055	4055	4055	4055	3989
3	20241111	202700	1647820085	4055	4055	4055	4055	0
4	20241111	202600	1647820085	4055	4055	4055	4055	0
5	20241111	202500	1647820085	4055	4055	4055	4055	0
6	20241111	202400	1647820085	4055	4055	4055	4055	0
7	20241111	202300	1647820085	4055	4055	4055	4055	0
8	20241111	202200	1647820085	4055	4055	4055	4055	0
9	20241111	202100	1647820085	4055	4055	4055	4055	0
10	20241111	202000	1647820085	4055	4055	4055	4055	0
11	20241111	201900	1647820085	4055	4055	4055	4055	0
12	20241111	201800	1647820085	4055	4055	4055	4055	0
13	20241111	201700	1647820085	4055	4055	4055	4055	0
14	20241111	201600	1647820085	4055	4055	4055	4055	0
15	20241111	201500	1647820085	4055	4055	4055	4055	0
16	20241111	201400	1647820085	4055	4055	4055	4055	0
17	20241111	201300	1647820085	4055	4055	4055	4055	0
18	20241111	201200	1647820085	4055	4055	4055	4055	0
19	20241111	201100	1647820085	4055	4055	4055	4055	0
20	20241111	201000	1647820085	4055	4055	4055	4055	0
21	20241111	200900	1647820085	4055	4055	4055	4055	0
22	20241111	200800	1647820085	4055	4055	4055	4055	0
23	20241111	200700	1647820085	4055	4055	4055	4055	0
24	20241111	200600	1647820085	4055	4055	4055	4055	0
25	20241111	200500	1647820085	4055	4055	4055	4055	0
26	20241111	200400	1647820085	4055	4055	4055	4055	0
27	20241111	200300	1647820085	4055	4055	4055	4055	0
28	20241111	200200	1647820085	4055	4055	4055	4055	0
29	20241111	200100	1647820085	4055	4055	4055	4055	0
30	20241111	200000	1647820085	4055	4055	4055	4055	0
31	20241111	195900	1647820085	4055	4055	4055	4055	0
32	20241111	195800	1647820085	4055	4055	4055	4055	3989
33	20241111	195700	1647820085	4055	4055	4055	4055	0
34	20241111	195600	1647820085	4055	4055	4055	4055	0
35	20241111	195500	1647820085	4055	4055	4055	4055	0
36	20241111	195400	1647820085	4055	4055	4055	4055	0
37	20241111	195300	1647820085	4055	4055	4055	4055	0
38	20241111	195200	1647820085	4055	4055	4055	4055	0
39	20241111	195100	1647820085	4055	4055	4055	4055	0
40	20241111	195000	1647820085	4055	4055	4055	4055	0
41	20241111	194900	1647820085	4055	4055	4055	4055	0
42	20241111	194800	1647820085	4055	4055	4055	4055	0
43	20241111	194700	1647820085	4055	4055	4055	4055	0
44	20241111	194600	1647820085	4055	4055	4055	4055	0
45	20241111	194500	1647820085	4055	4055	4055	4055	0
46	20241111	194400	1647820085	4055	4055	4055	4055	0
47	20241111	194300	1647820085	4055	4055	4055	4055	0
48	20241111	194200	1647820085	4055	4055	4055	4055	0
49	20241111	194100	1647820085	4055	4055	4055	4055	0
50	20241111	194000	1647820085	4055	4055	4055	4055	0
51	20241111	193900	1647820085	4055	4055	4055	4055	0
52	20241111	193800	1647820085	4055	4055	4055	4055	0
53	20241111	193700	1647820085	4055	4055	4055	4055	0
54	20241111	193600	1647820085	4055	4055	4055	4055	0
55	20241111	193500	1647820085	4055	4055	4055	4055	0
56	20241111	193400	1647820085	4055	4055	4055	4055	0
57	20241111	193300	1647820085	4055	4055	4055	4055	0
58	20241111	193200	1647820085	4055	4055	4055	4055	0
59	20241111	193100	1647820085	4055	4055	4055	4055	0
60	20241111	193000	1647820085	4055	4055	4055	4055	0
61	20241111	192900	1647820085	4055	4055	4055	4055	0
62	20241111	192800	1647820085	4055	4055	4055	4055	3989
63	20241111	192700	1647820085	4055	4055	4055	4055	0
64	20241111	192600	1647820085	4055	4055	4055	4055	0
65	20241111	192500	1647820085	4055	4055	4055	4055	0
66	20241111	192400	1647820085	4055	4055	4055	4055	0
67	20241111	192300	1647820085	4055	4055	4055	4055	0
68	20241111	192200	1647820085	4055	4055	4055	4055	0
69	20241111	192100	1647820085	4055	4055	4055	4055	0
70	20241111	192000	1647820085	4055	4055	4055	4055	0
71	20241111	191900	1647820085	4055	4055	4055	4055	0
72	20241111	191800	1647820085	4055	4055	4055	4055	0
73	20241111	191700	1647820085	4055	4055	4055	4055	0
74	20241111	191600	1647820085	4055	4055	4055	4055	0
75	20241111	191500	1647820085	4055	4055	4055	4055	0
76	20241111	191400	1647820085	4055	4055	4055	4055	0
77	20241111	191300	1647820085	4055	4055	4055	4055	0
78	20241111	191200	1647820085	4055	4055	4055	4055	0
79	20241111	191100	1647820085	4055	4055	4055	4055	0
80	20241111	191000	1647820085	4055	4055	4055	4055	0
81	20241111	190900	1647820085	4055	4055	4055	4055	0
82	20241111	190800	1647820085	4055	4055	4055	4055	0
83	20241111	190700	1647820085	4055	4055	4055	4055	0
84	20241111	190600	1647820085	4055	4055	4055	4055	0
85	20241111	190500	1647820085	4055	4055	4055	4055	0
86	20241111	190400	1647820085	4055	4055	4055	4055	0
87	20241111	190300	1647820085	4055	4055	4055	4055	0
88	20241111	190200	1647820085	4055	4055	4055	4055	0
89	20241111	190100	1647820085	4055	4055	4055	4055	0
90	20241111	190000	1647820085	4055	4055	4055	4055	0
91	20241111	185900	1647820085	4055	4055	4055	4055	0
92	20241111	185800	1647820085	4055	4055	4055	4055	3989
93	20241111	185700	1647820085	4055	4055	4055	4055	0
94	20241111	185600	1647820085	4055	4055	4055	4055	0
95	20241111	185500	1647820085	4055	4055	4055	4055	0
96	20241111	185400	1647820085	4055	4055	4055	4055	0
97	20241111	185300	1647820085	4055	4055	4055	4055	0
98	20241111	185200	1647820085	4055	4055	4055	4055	0
99	20241111	185100	1647820085	4055	4055	4055	4055	0
100	20241111	185000	1647820085	4055	4055	4055	4055	0
101	20241111	184900	1647820085	4055	4055	4055	4055	0
102	20241111	184800	1647820085	4055	4055	4055	4055	0
103	20241111	184700	1647820085	4055	4055	4055	4055	0
104	20241111	184600	1647820085	4055	4055	4055	4055	0
105	20241111	184500	1647820085	4055	4055	4055	4055	0
106	20241111	184400	1647820085	4055	4055	4055	4055	0
107	20241111	184300	1647820085	4055	4055	4055	4055	0
108	20241111	184200	1647820085	4055	4055	4055	4055	0
109	20241111	184100	1647820085	4055	4055	4055	4055	0
110	20241111	184000	1647820085	4055	4055	4055	4055	0
111	20241111	183900	1647820085	4055	4055	4055	4055	0
112	20241111	183800	1647820085	4055	4055	4055	4055	0
113	20241111	183700	1647820085	4055	4055	4055	4055	0
114	20241111	183600	1647820085	4055	4055	4055	4055	0
115	20241111	183500	1647820085	4055	4055	4055	4055	0
116	20241111	183400	1647820085	4055	4055	4055	4055	0
117	20241111	183300	1647820085	4055	4055	4055	4055	0
118	20241111	183200	1647820085	4055	4055	4055	4055	0
119	20241111	183100	1647820085	4055	4055	4055	4055	0
120	20241111	183000	1647820085	4055	4055	4055	4055	0
121	20241111	182900	1647820085	4055	4055	4055	4055	0
122	20241111	182800	1647820085	4055	4055	4055	4055	3989
123	20241111	182700	1647820085	4055	4055	4055	4055	0
124	20241111	182600	1647820085	4055	4055	4055	4055	0
125	20241111	182500	1647820085	4055	4055	4055	4055	0
126	20241111	182400	1647820085	4055	4055	4055	4055	0
127	20241111	182300	1647820085	4055	4055	4055	4055	0
128	20241111	182200	1647820085	4055	4055	4055	4055	0
129	20241111	182100	1647820085	4055	4055	4055	4055	0
130	20241111	182000	1647820085	4055	4055	4055	4055	0
131	20241111	181900	1647820085	4055	4055	4055	4055	0
132	20241111	181800	1647820085	4055	4055	4055	4055	0
133	20241111	181700	1647820085	4055	4055	4055	4055	0
134	20241111	181600	1647820085	4055	4055	4055	4055	0
135	20241111	181500	1647820085	4055	4055	4055	4055	0
136	20241111	181400	1647820085	4055	4055	4055	4055	0
137	20241111	181300	1647820085	4055	4055	4055	4055	0
138	20241111	181200	1647820085	4055	4055	4055	4055	0
139	20241111	181100	1647820085	4055	4055	4055	4055	0
140	20241111	181000	1647820085	4055	4055	4055	4055	0
141	20241111	180900	1647820085	4055	4055	4055	4055	0
142	20241111	180800	1647820085	4055	4055	4055	4055	0
143	20241111	180700	1647820085	4055	4055	4055	4055	0
144	20241111	180600	1647820085	4055	4055	4055	4055	0
145	20241111	180500	1647820085	4055	4055	4055	4055	0
146	20241111	180400	1647820085	4055	4055	4055	4055	0
147	20241111	180300	1647820085	4055	4055	4055	4055	0
148	20241111	180200	1647820085	4055	4055	4055	4055	0
149	20241111	180100	1647820085	4055	4055	4055	4055	0
150	20241111	180000	1647820085	4055	4055	4055	4055	0
151	20241111	175900	1647820085	4055	4055	4055	4055	0
152	20241111	175800	1647820085	4055	4055	4055	4055	3989
153	20241111	175700	1647820085	4055	4055	4055	4055	0
154	20241111	175600	1647820085	4055	4055	4055	4055	0
155	20241111	175500	1647820085	4055	4055	4055	4055	0
156	20241111	175400	1647820085	4055	4055	4055	4055	0
157	20241111	175300	1647820085	4055	4055	4055	4055	0
158	20241111	175200	1647820085	4055	4055	4055	4055	0
159	20241111	175100	1647820085	4055	4055	4055	4055	0
160	20241111	175000	1647820085	4055	4055	4055	4055	0
161	20241111	174900	1647820085	4055	4055	4055	4055	0
162	20241111	174800	1647820085	4055	4055	4055	4055	0
163	20241111	174700	1647820085	4055	4055	4055	4055	0
164	20241111	174600	1647820085	4055	4055	4055	4055	0
165	20241111	174500	1647820085	4055	4055	4055	4055	0
166	20241111	174400	1647820085	4055	4055	4055	4055	0
167	20241111	174300	1647820085	4055	4055	4055	4055	0
168	20241111	174200	1647820085	4055	4055	4055	4055	0
169	20241111	174100	1647820085	4055	4055	4055	4055	0
170	20241111	174000	1647820085	4055	4055	4055	4055	0
171	20241111	173900	1647820085	4055	4055	4055	4055	0
172	20241111	173800	1647820085	4055	4055	4055	4055	0
173	20241111	173700	1647820085	4055	4055	4055	4055	0
174	20241111	173600	1647820085	4055	4055	4055	4055	0
175	20241111	173500	1647820085	4055	4055	4055	4055	0
176	20241111	173400	1647820085	4055	4055	4055	4055	0
177	20241111	173300	1647820085	4055	4055	4055	4055	0
178	20241111	173200	1647820085	4055	4055	4055	4055	0
179	20241111	173100	1647820085	4055	4055	4055	4055	0
180	20241111	173000	1647820085	4055	4055	4055	4055	0
181	20241111	172900	1647820085	4055	4055	4055	4055	0
182	20241111	172800	1647820085	4055	4055	4055	4055	3989
183	20241111	172700	1647820085	4055	4055	4055	4055	0
184	20241111	172600	1647820085	4055	4055	4055	4055	0
185	20241111	172500	1647820085	4055	4055	4055	4055	0
186	20241111	172400	1647820085	4055	4055	4055	4055	0
187	20241111	172300	1647820085	4055	4055	4055	4055	0
188	20241111	172200	1647820085	4055	4055	4055	4055	0
189	20241111	172100	1647820085	4055	4055	4055	4055	0
190	20241111	172000	1647820085	4055	4055	4055	4055	0
191	20241111	171900	1647820085	4055	4055	4055	4055	0
192	20241111	171800	1647820085	4055	4055	4055	4055	0
193	20241111	171700	1647820085	4055	4055	4055	4055	0
194	20241111	171600	1647820085	4055	4055	4055	4055	0
195	20241111	171500	1647820085	4055	4055	4055	4055	0
196	20241111	171400	1647820085	4055	4055	4055	4055	0
197	20241111	171300	1647820085	4055	4055	4055	4055	0
198	20241111	171200	1647820085	4055	4055	4055	4055	0
199	20241111	171100	1647820085	4055	4055	4055	4055	0
200	20241111	171000	1647820085	4055	4055	4055	4055	0
201	20241111	170900	1647820085	4055	4055	4055	4055	0
202	20241111	170800	1647820085	4055	4055	4055	4055	0
203	20241111	170700	1647820085	4055	4055	4055	4055	0
204	20241111	170600	1647820085	4055	4055	4055	4055	0
205	20241111	170500	1647820085	4055	4055	4055	4055	0
206	20241111	170400	1647820085	4055	4055	4055	4055	0
207	20241111	170300	1647820085	4055	4055	4055	4055	0
208	20241111	170200	1647820085	4055	4055	4055	4055	0
209	20241111	170100	1647820085	4055	4055	4055	4055	0
210	20241111	170000	1647820085	4055	4055	4055	4055	0
211	20241111	165900	1647820085	4055	4055	4055	4055	0
212	20241111	165800	1647820085	4055	4055	4055	4055	3989
213	20241111	165700	1647820085	4055	4055	4055	4055	0
214	20241111	165600	1647820085	4055	4055	4055	4055	0
215	20241111	165500	1647820085	4055	4055	4055	4055	0
216	20241111	165400	1647820085	4055	4055	4055	4055	0
217	20241111	165300	1647820085	4055	4055	4055	4055	0
218	20241111	165200	1647820085	4055	4055	4055	4055	0
219	20241111	165100	1647820085	4055	4055	4055	4055	0
220	20241111	165000	1647820085	4055	4055	4055	4055	0
221	20241111	164900	1647820085	4055	4055	4055	4055	0
222	20241111	164800	1647820085	4055	4055	4055	4055	0
223	20241111	164700	1647820085	4055	4055	4055	4055	0
224	20241111	164600	1647820085	4055	4055	4055	4055	0
225	20241111	164500	1647820085	4055	4055	4055	4055	0
226	20241111	164400	1647820085	4055	4055	4055	4055	0
227	20241111	164300	1647820085	4055	4055	4055	4055	0
228	20241111	164200	1647820085	4055	4055	4055	4055	0
229	20241111	164100	1647820085	4055	4055	4055	4055	0
230	20241111	164000	1647820085	4055	4055	4055	4055	0
231	20241111	163900	1647820085	4055	4055	4055	4055	0
232	20241111	163800	1647820085	4055	4055	4055	4055	0
233	20241111	163700	1647820085	4055	4055	4055	4055	0
234	20241111	163600	1647820085	4055	4055	4055	4055	0
235	20241111	163500	1647820085	4055	4055	4055	4055	0
236	20241111	163400	1647820085	4055	4055	4055	4055	0
237	20241111	163300	1647820085	4055	4055	4055	4055	0
238	20241111	163200	1647820085	4055	4055	4055	4055	0
239	20241111	163100	1647820085	4055	4055	4055	4055	0
240	20241111	163000	1647820085	4055	4055	4055	4055	0
241	20241111	162900	1647820085	4055	4055	4055	4055	0
242	20241111	162800	1647820085	4055	4055	4055	4055	3989
243	20241111	162700	1647820085	4055	4055	4055	4055	0
244	20241111	162600	1647820085	4055	4055	4055	4055	0
245	20241111	162500	1647820085	4055	4055	4055	4055	0
246	20241111	162400	1647820085	4055	4055	4055	4055	0
247	20241111	162300	1647820085	4055	4055	4055	4055	0
248	20241111	162200	1647820085	4055	4055	4055	4055	0
249	20241111	162100	1647820085	4055	4055	4055	4055	0
250	20241111	162000	1647820085	4055	4055	4055	4055	0
251	20241111	161900	1647820085	4055	4055	4055	4055	0
252	20241111	161800	1647820085	4055	4055	4055	4055	0
253	20241111	161700	1647820085	4055	4055	4055	4055	0
254	20241111	161600	1647820085	4055	4055	4055	4055	0
255	20241111	161500	1647820085	4055	4055	4055	4055	0
256	20241111	161400	1647820085	4055	4055	4055	4055	0
257	20241111	161300	1647820085	4055	4055	4055	4055	0
258	20241111	161200	1647820085	4055	4055	4055	4055	0
259	20241111	161100	1647820085	4055	4055	4055	4055	0
260	20241111	161000	1647820085	4055	4055	4055	4055	0
261	20241111	160900	1647820085	4055	4055	4055	4055	0
262	20241111	160800	1647820085	4055	4055	4055	4055	0
263	20241111	160700	1647820085	4055	4055	4055	4055	0
264	20241111	160600	1647820085	4055	4055	4055	4055	0
265	20241111	160500	1647820085	4055	4055	4055	4055	0
266	20241111	160400	1647820085	4055	4055	4055	4055	0
267	20241111	160300	1647820085	4055	4055	4055	4055	0
268	20241111	160200	1647820085	4055	4055	4055	4055	0
269	20241111	160100	1647820085	4055	4055	4055	4055	0
270	20241111	160000	1647820085	4055	4055	4055	4055	0
271	20241111	155900	1647820085	4055	4055	4055	4055	0
272	20241111	155800	1647820085	4055	4055	4055	4055	3989
273	20241111	155700	1647820085	4055	4055	4055	4055	0
274	20241111	155600	1647820085	4055	4055	4055	4055	0
275	20241111	155500	1647820085	4055	4055	4055	4055	0
276	20241111	155400	1647820085	4055	4055	4055	4055	0
277	20241111	155300	1647820085	4055	4055	4055	4055	0
278	20241111	155200	1647820085	4055	4055	4055	4055	0
279	20241111	155100	1647820085	4055	4055	4055	4055	0
280	20241111	155000	1647820085	4055	4055	4055	4055	0
281	20241111	154900	1647820085	4055	4055	4055	4055	0
282	20241111	154800	1647820085	4055	4055	4055	4055	0
283	20241111	154700	1647820085	4055	4055	4055	4055	0
284	20241111	154600	1647820085	4055	4055	4055	4055	0
285	20241111	154500	1647820085	4055	4055	4055	4055	0
286	20241111	154400	1647820085	4055	4055	4055	4055	0
287	20241111	154300	1647820085	4055	4055	4055	4055	0
288	20241111	154200	1647820085	4055	4055	4055	4055	0
289	20241111	154100	1647820085	4055	4055	4055	4055	0
290	20241111	154000	1647820085	4055	4055	4055	4055	0
291	20241111	153900	1647820085	4055	4055	4055	4055	0
292	20241111	153800	1647820085	4055	4055	4055	4055	0
293	20241111	153700	1647820085	4055	4055	4055	4055	0
294	20241111	153600	1647820085	4055	4055	4055	4055	0
295	20241111	153500	1647820085	4055	4055	4055	4055	0
296	20241111	153400	1647820085	4055	4055	4055	4055	0
297	20241111	153300	1647820085	4055	4055	4055	4055	0
298	20241111	153200	1647820085	4055	4055	4055	4055	0
299	20241111	153100	1647820085	4055	4055	4055	4055	0
300	20241111	153000	1647820085	4055	4055	4055	4055	3989
301	20241111	152900	1631644690	4055	4055	4055	4055	0
302	20241111	152800	1631644690	4055	4055	4055	4055	0
303	20241111	152700	1631644690	4055	4055	4055	4055	0
304	20241111	152600	1631644690	4055	4055	4055	4055	0
305	20241111	152500	1631644690	4055	4055	4055	4055	0
306	20241111	152400	1631644690	4055	4055	4055	4055	0
307	20241111	152300	1631644690	4055	4055	4055	4055	0
308	20241111	152200	1631644690	4055	4055	4055	4055	0
309	20241111	152100	1631644690	4055	4055	4055	4055	0
310	20241111	152000	1631644690	4055	4055	4055	4055	0
311	20241111	151900	1631644690	4055	4060	4060	4055	1025
312	20241111	151800	1627487065	4060	4060	4060	4055	115
313	20241111	151700	1627020215	4060	4060	4060	4060	104
314	20241111	151600	1626597975	4055	4060	4060	4055	1200
315	20241111	151500	1621728150	4060	4060	4060	4060	649
316	20241111	151400	1619093210	4060	4060	4060	4060	556
317	20241111	151300	1616835850	4065	4060	4065	4060	616
318	20241111	151200	1614334310	4060	4070	4070	4060	875
319	20241111	151100	1610776445	4070	4070	4070	4070	100
320	20241111	151000	1610369445	4070	4070	4070	4070	4
321	20241111	150900	1610353165	4070	4070	4070	4070	9
322	20241111	150800	1610316535	4070	4070	4070	4070	0
323	20241111	150700	1610316535	4070	4065	4070	4065	794
324	20241111	150600	1607086925	4065	4065	4065	4065	0
325	20241111	150500	1607086925	4065	4065	4065	4065	610
326	20241111	150400	1604607275	4065	4065	4065	4065	907
327	20241111	150300	1600920320	4065	4065	4065	4065	0
328	20241111	150200	1600920320	4065	4065	4065	4065	0
329	20241111	150100	1600920320	4065	4070	4070	4065	1663
330	20241111	150000	1594160105	4065	4065	4065	4065	12
331	20241111	145900	1594111325	4065	4065	4065	4065	679
332	20241111	145800	1591351190	4070	4070	4070	4070	0
333	20241111	145700	1591351190	4070	4070	4090	4065	799
334	20241111	145600	1588102295	4070	4070	4070	4070	0
335	20241111	145500	1588102295	4070	4075	4075	4070	39
336	20241111	145400	1587943560	4070	4070	4070	4070	0
337	20241111	145300	1587943560	4070	4085	4085	4070	3383
338	20241111	145200	1574144480	4085	4085	4085	4085	571
339	20241111	145100	1571811945	4085	4085	4085	4085	0
340	20241111	145000	1571811945	4085	4085	4085	4085	0
341	20241111	144900	1571811945	4085	4085	4085	4085	0
342	20241111	144800	1571811945	4085	4085	4085	4085	126
343	20241111	144700	1571297235	4095	4095	4095	4095	13
344	20241111	144600	1571244000	4095	4095	4095	4095	0
345	20241111	144500	1571244000	4095	4095	4095	4095	0
346	20241111	144400	1571244000	4095	4095	4095	4095	0
347	20241111	144300	1571244000	4095	4095	4095	4095	1291
348	20241111	144200	1565957355	4095	4095	4095	4095	103
349	20241111	144100	1565535570	4095	4095	4095	4095	0
350	20241111	144000	1565535570	4095	4095	4095	4095	0
351	20241111	143900	1565535570	4095	4095	4095	4095	737
352	20241111	143800	1562517555	4095	4085	4100	4085	410
353	20241111	143700	1560842680	4085	4070	4085	4065	1002
354	20241111	143600	1556767155	4080	4080	4080	4080	0
355	20241111	143500	1556767155	4080	4075	4080	4075	585
356	20241111	143400	1554380570	4075	4075	4075	4075	6
357	20241111	143300	1554356120	4075	4075	4075	4075	1
358	20241111	143200	1554352045	4070	4070	4070	4070	1257
359	20241111	143100	1549236055	4070	4060	4070	4060	755
360	20241111	143000	1546163275	4070	4075	4075	4070	4224
361	20241111	142900	1528951595	4080	4080	4080	4080	0
362	20241111	142800	1528951595	4080	4080	4080	4080	0
363	20241111	142700	1528951595	4080	4080	4080	4080	0
364	20241111	142600	1528951595	4080	4080	4080	4080	0
365	20241111	142500	1528951595	4080	4080	4080	4080	0
366	20241111	142400	1528951595	4080	4080	4080	4080	20
367	20241111	142300	1528869995	4080	4065	4080	4065	1015
368	20241111	142200	1524733995	4065	4060	4065	4060	4329
369	20241111	142100	1507158250	4060	4060	4060	4060	0
370	20241111	142000	1507158250	4060	4055	4060	4055	106
371	20241111	141900	1506727895	4055	4065	4065	4050	5676
372	20241111	141800	1483691340	4065	4065	4065	4065	0
373	20241111	141700	1483691340	4065	4065	4065	4065	47
374	20241111	141600	1483500285	4065	4065	4065	4065	1047
375	20241111	141500	1479244230	4065	4080	4080	4065	1552
376	20241111	141400	1472919980	4080	4080	4080	4080	0
377	20241111	141300	1472919980	4080	4080	4080	4080	0
378	20241111	141200	1472919980	4080	4080	4080	4080	0
379	20241111	141100	1472919980	4080	4080	4080	4080	636
380	20241111	141000	1470325100	4070	4070	4070	4070	5
381	20241111	140900	1470304750	4070	4070	4070	4070	1
382	20241111	140800	1470300680	4070	4070	4070	4070	0
383	20241111	140700	1470300680	4070	4070	4070	4070	0
384	20241111	140600	1470300680	4070	4070	4070	4070	150
385	20241111	140500	1469690180	4070	4070	4070	4070	0
386	20241111	140400	1469690180	4070	4070	4070	4070	0
387	20241111	140300	1469690180	4070	4070	4070	4070	560
388	20241111	140200	1467410980	4070	4070	4070	4070	0
389	20241111	140100	1467410980	4070	4070	4070	4070	0
390	20241111	140000	1467410980	4070	4070	4070	4070	151
391	20241111	135900	1466796410	4070	4070	4070	4070	235
392	20241111	135800	1465839960	4075	4075	4075	4075	3
393	20241111	135700	1465827735	4080	4080	4080	4080	110
394	20241111	135600	1465378935	4065	4065	4065	4065	0
395	20241111	135500	1465378935	4065	4065	4065	4065	213
396	20241111	135400	1464513090	4065	4065	4065	4065	1
397	20241111	135300	1464509025	4060	4060	4060	4060	0
398	20241111	135200	1464509025	4060	4060	4060	4060	345
399	20241111	135100	1463108325	4060	4060	4060	4060	0
400	20241111	135000	1463108325	4060	4060	4060	4060	1
401	20241111	134900	1463104265	4060	4060	4060	4060	200
402	20241111	134800	1462292265	4060	4060	4060	4060	0
403	20241111	134700	1462292265	4060	4060	4060	4060	30
404	20241111	134600	1462170465	4055	4055	4055	4055	0
405	20241111	134500	1462170465	4055	4055	4055	4055	0
406	20241111	134400	1462170465	4055	4055	4055	4055	0
407	20241111	134300	1462170465	4055	4060	4060	4055	900
408	20241111	134200	1458517965	4060	4065	4065	4060	400
409	20241111	134100	1456893815	4060	4075	4075	4060	725
410	20241111	134000	1453948930	4075	4075	4075	4075	0
411	20241111	133900	1453948930	4075	4075	4075	4075	280
412	20241111	133800	1452807930	4075	4075	4075	4075	30
413	20241111	133700	1452685680	4075	4070	4075	4070	170
414	20241111	133600	1451993065	4065	4065	4065	4065	64
415	20241111	133500	1451732905	4060	4060	4060	4060	0
416	20241111	133400	1451732905	4060	4060	4060	4060	200
417	20241111	133300	1450920905	4060	4060	4060	4060	0
418	20241111	133200	1450920905	4060	4060	4060	4060	27
419	20241111	133100	1450811285	4060	4060	4060	4060	25
420	20241111	133000	1450709785	4060	4065	4065	4055	128
421	20241111	132900	1450190535	4070	4070	4070	4070	0
422	20241111	132800	1450190535	4070	4070	4070	4070	329
423	20241111	132700	1448851505	4070	4065	4070	4065	122
424	20241111	132600	1448354990	4055	4055	4055	4055	1
425	20241111	132500	1448350935	4055	4050	4055	4050	690
426	20241111	132400	1445556420	4050	4050	4050	4050	697
427	20241111	132300	1442733570	4050	4060	4060	4050	793
428	20241111	132200	1439519595	4065	4065	4065	4065	15
429	20241111	132100	1439458620	4055	4055	4055	4055	0
430	20241111	132000	1439458620	4055	4055	4055	4055	1000
431	20241111	131900	1435403620	4055	4060	4060	4055	77
432	20241111	131800	1435091155	4060	4060	4060	4060	5
433	20241111	131700	1435070855	4060	4060	4060	4060	0
434	20241111	131600	1435070855	4060	4080	4080	4060	7
435	20241111	131500	1435042415	4060	4070	4070	4060	580
436	20241111	131400	1432683925	4070	4070	4070	4070	0
437	20241111	131300	1432683925	4070	4070	4070	4070	100
438	20241111	131200	1432276925	4070	4085	4085	4070	2410
439	20241111	131100	1422457860	4080	4085	4085	4080	376
440	20241111	131000	1420922870	4100	4090	4100	4085	163
441	20241111	130900	1420256995	4095	4095	4095	4095	0
442	20241111	130800	1420256995	4095	4095	4095	4095	15
443	20241111	130700	1420195570	4095	4080	4095	4080	79
444	20241111	130600	1419873170	4080	4080	4080	4080	31
445	20241111	130500	1419746690	4080	4080	4080	4080	0
446	20241111	130400	1419746690	4080	4085	4085	4080	1495
447	20241111	130300	1413639640	4090	4100	4100	4090	2577
448	20241111	130200	1403093640	4105	4105	4105	4105	0
449	20241111	130100	1403093640	4105	4105	4105	4105	0
450	20241111	130000	1403093640	4105	4085	4105	4085	48
451	20241111	125900	1402897500	4085	4085	4085	4085	660
452	20241111	125800	1400201400	4085	4105	4105	4085	1202
453	20241111	125700	1395288040	4105	4100	4105	4100	3
454	20241111	125600	1395275730	4080	4080	4080	4080	0
455	20241111	125500	1395275730	4080	4105	4105	4080	1572
456	20241111	125400	1388856720	4095	4095	4095	4095	160
457	20241111	125300	1388201520	4090	4090	4090	4090	629
458	20241111	125200	1385628910	4085	4085	4085	4085	30
459	20241111	125100	1385506360	4075	4070	4075	4070	126
460	20241111	125000	1384993390	4060	4060	4060	4060	60
461	20241111	124900	1384749790	4060	4060	4060	4060	0
462	20241111	124800	1384749790	4060	4060	4060	4060	0
463	20241111	124700	1384749790	4060	4055	4060	4055	384
464	20241111	124600	1383190960	4040	4040	4040	4040	50
465	20241111	124500	1382988960	4055	4055	4055	4055	0
466	20241111	124400	1382988960	4055	4055	4055	4055	0
467	20241111	124300	1382988960	4055	4055	4055	4055	15
468	20241111	124200	1382928135	4055	4055	4055	4055	0
469	20241111	124100	1382928135	4055	4055	4055	4055	10
470	20241111	124000	1382887585	4050	4030	4050	4030	60
471	20241111	123900	1382645585	4030	4030	4030	4030	200
472	20241111	123800	1381839585	4030	4045	4045	4030	3500
473	20241111	123700	1367726860	4045	4045	4045	4045	2
474	20241111	123600	1367718770	4045	4050	4050	4045	117
475	20241111	123500	1367245500	4045	4045	4045	4045	0
476	20241111	123400	1367245500	4045	4045	4045	4045	50
477	20241111	123300	1367043250	4045	4050	4050	4045	157
478	20241111	123200	1366407535	4050	4075	4075	4050	258
479	20241111	123100	1365356685	4075	4075	4075	4075	0
480	20241111	123000	1365356685	4075	4075	4075	4070	96
481	20241111	122900	1364965735	4030	4075	4075	4030	5836
482	20241111	122800	1341348430	4070	4070	4070	4070	0
483	20241111	122700	1341348430	4070	4070	4070	4070	0
484	20241111	122600	1341348430	4070	4070	4070	4070	0
485	20241111	122500	1341348430	4070	4075	4075	4070	200
486	20241111	122400	1340534060	4075	4075	4075	4075	10
487	20241111	122300	1340493310	4090	4075	4090	4075	1501
488	20241111	122200	1334376720	4075	4075	4075	4075	0
489	20241111	122100	1334376720	4075	4075	4075	4075	30
490	20241111	122000	1334254470	4070	4070	4070	4070	1621
491	20241111	121900	1327657000	4070	4075	4075	4070	150
492	20241111	121800	1327046250	4070	4080	4080	4070	1109
493	20241111	121700	1322530620	4070	4070	4070	4070	39
494	20241111	121600	1322371890	4070	4070	4070	4070	69
495	20241111	121500	1322091060	4070	4055	4070	4055	3450
496	20241111	121400	1308087580	4055	4055	4055	4050	1260
497	20241111	121300	1302981570	4055	4065	4065	4055	1307
498	20241111	121200	1297678515	4065	4085	4085	4065	1106
499	20241111	121100	1293179070	4085	4085	4085	4085	9
500	20241111	121000	1293142305	4080	4080	4080	4080	7
501	20241111	120900	1293113745	4080	4080	4085	4080	93
502	20241111	120800	1292734280	4080	4080	4080	4080	246
503	20241111	120700	1291730600	4080	4080	4080	4070	256
504	20241111	120600	1290688340	4070	4080	4080	4070	282
505	20241111	120500	1289539350	4080	4080	4080	4080	171
506	20241111	120400	1288841670	4080	4080	4080	4080	40
507	20241111	120300	1288678470	4080	4070	4080	4070	939
508	20241111	120200	1284854290	4070	4105	4105	4070	724
509	20241111	120100	1281902815	4105	4075	4105	4075	196
510	20241111	120000	1281104085	4075	4075	4075	4075	0
511	20241111	115900	1281104085	4075	4075	4075	4075	900
512	20241111	115800	1277436585	4110	4110	4110	4110	10
513	20241111	115700	1277395485	4110	4110	4110	4110	10
514	20241111	115600	1277354385	4075	4100	4100	4060	1308
515	20241111	115500	1271997770	4090	4090	4090	4085	62
516	20241111	115400	1271744430	4085	4095	4095	4085	107
517	20241111	115300	1271307265	4095	4100	4100	4095	979
518	20241111	115200	1267293370	4115	4085	4115	4085	367
519	20241111	115100	1265786705	4080	4100	4110	4050	4514
520	20241111	115000	1247343335	4100	4105	4105	4100	2553
521	20241111	114900	1236870470	4105	4110	4110	4105	2
522	20241111	114800	1236862255	4100	4145	4145	4100	4350
523	20241111	114700	1218928555	4145	4145	4145	4145	0
524	20241111	114600	1218928555	4145	4145	4145	4145	0
525	20241111	114500	1218928555	4145	4135	4145	4135	60
526	20241111	114400	1218679965	4140	4145	4145	4140	716
527	20241111	114300	1215713170	4145	4145	4150	4145	208
528	20241111	114200	1214850985	4145	4145	4145	4145	25
529	20241111	114100	1214747360	4150	4150	4150	4150	0
530	20241111	114000	1214747360	4150	4150	4150	4150	0
531	20241111	113900	1214747360	4150	4155	4155	4150	1151
532	20241111	113800	1209970615	4160	4160	4160	4160	5
533	20241111	113700	1209949815	4160	4160	4160	4160	0
534	20241111	113600	1209949815	4160	4160	4160	4160	2
535	20241111	113500	1209941495	4150	4155	4155	4150	89
536	20241111	113400	1209571920	4155	4170	4170	4155	568
537	20241111	113300	1207209510	4175	4165	4175	4165	101
538	20241111	113200	1206788835	4170	4170	4170	4170	41
539	20241111	113100	1206617865	4170	4170	4170	4170	0
540	20241111	113000	1206617865	4170	4170	4170	4170	89
541	20241111	112900	1206246735	4170	4170	4170	4170	1
542	20241111	112800	1206242565	4165	4165	4165	4165	190
543	20241111	112700	1205451215	4165	4165	4165	4165	20
544	20241111	112600	1205367915	4165	4165	4165	4165	0
545	20241111	112500	1205367915	4165	4165	4165	4165	17
546	20241111	112400	1205297110	4165	4165	4165	4165	50
547	20241111	112300	1205088860	4175	4175	4175	4175	1
548	20241111	112200	1205084685	4165	4170	4170	4165	35
549	20241111	112100	1204938820	4175	4175	4175	4175	2
550	20241111	112000	1204930470	4185	4185	4185	4185	0
551	20241111	111900	1204930470	4185	4185	4185	4185	0
552	20241111	111800	1204930470	4185	4185	4185	4185	0
553	20241111	111700	1204930470	4185	4180	4185	4180	75
554	20241111	111600	1204616900	4175	4170	4180	4170	26
555	20241111	111500	1204508310	4165	4170	4170	4165	31
556	20241111	111400	1204379045	4170	4165	4170	4165	17
557	20241111	111300	1204308235	4155	4160	4160	4155	10
558	20241111	111200	1204266680	4155	4155	4155	4155	0
559	20241111	111100	1204266680	4155	4155	4155	4155	1
560	20241111	111000	1204262525	4190	4160	4190	4160	805
561	20241111	110900	1200890065	4145	4150	4155	4145	164
562	20241111	110800	1200209080	4140	4140	4140	4140	0
563	20241111	110700	1200209080	4140	4140	4140	4140	1057
564	20241111	110600	1195833100	4140	4140	4140	4140	0
565	20241111	110500	1195833100	4140	4140	4140	4140	35
566	20241111	110400	1195688200	4140	4140	4140	4140	500
567	20241111	110300	1193618200	4145	4145	4145	4145	10
568	20241111	110200	1193576750	4145	4150	4150	4145	592
569	20241111	110100	1191122710	4150	4150	4150	4150	683
570	20241111	110000	1188288260	4155	4155	4155	4155	86
571	20241111	105900	1187930930	4155	4155	4155	4155	0
572	20241111	105800	1187930930	4155	4150	4155	4150	273
573	20241111	105700	1186797760	4155	4160	4160	4155	208
574	20241111	105600	1185933260	4160	4165	4165	4160	172
575	20241111	105500	1185217160	4165	4165	4165	4165	58
576	20241111	105400	1184975590	4165	4165	4165	4165	51
577	20241111	105300	1184763175	4165	4165	4165	4165	97
578	20241111	105200	1184359170	4165	4150	4165	4150	1128
579	20241111	105100	1179677855	4150	4165	4165	4150	3264
580	20241111	105000	1166108985	4170	4180	4180	4170	1608
581	20241111	104900	1159395625	4180	4180	4180	4180	0
582	20241111	104800	1159395625	4180	4180	4180	4180	2
583	20241111	104700	1159387265	4180	4180	4180	4180	483
584	20241111	104600	1157368325	4180	4175	4190	4175	1373
585	20241111	104500	1151629455	4175	4195	4195	4175	463
586	20241111	104400	1149692695	4195	4210	4215	4195	2482
587	20241111	104300	1139269980	4205	4215	4215	4205	581
588	20241111	104200	1136823390	4215	4210	4220	4205	3592
589	20241111	104100	1121701225	4215	4205	4215	4205	3645
590	20241111	104000	1106346310	4205	4195	4205	4195	6429
591	20241111	103900	1079370715	4195	4190	4195	4170	1405
592	20241111	103800	1073487095	4190	4180	4190	4180	5643
593	20241111	103700	1049865580	4175	4175	4175	4175	2907
594	20241111	103600	1037728855	4175	4175	4175	4175	59
595	20241111	103500	1037482530	4175	4175	4175	4175	1
596	20241111	103400	1037478355	4150	4175	4175	4150	128
597	20241111	103300	1036945890	4175	4165	4175	4165	371
598	20241111	103200	1035399185	4165	4165	4165	4165	147
599	20241111	103100	1034786930	4165	4165	4165	4165	1
600	20241111	103000	1034782765	4150	4150	4150	4145	784
601	20241111	102900	1031529285	4145	4150	4165	4145	567
602	20241111	102800	1029172515	4145	4145	4145	4145	1
603	20241111	102700	1029168370	4150	4140	4150	4140	108
604	20241111	102600	1028720930	4155	4155	4155	4155	11
605	20241111	102500	1028675225	4150	4130	4150	4130	1192
606	20241111	102400	1023750605	4140	4130	4140	4130	39
607	20241111	102300	1023589515	4130	4130	4140	4130	2168
608	20241111	102200	1014615605	4130	4130	4130	4130	1
609	20241111	102100	1014611475	4130	4140	4140	4130	1277
610	20241111	102000	1009337275	4140	4140	4140	4140	64
611	20241111	101900	1009072315	4130	4130	4130	4130	68
612	20241111	101800	1008791475	4130	4135	4135	4130	102
613	20241111	101700	1008370205	4135	4135	4135	4135	5
614	20241111	101600	1008349530	4140	4160	4160	4140	1644
615	20241111	101500	1001534505	4155	4160	4160	4155	3781
616	20241111	101400	985815540	4165	4170	4170	4165	1730
617	20241111	101300	978609430	4165	4165	4165	4165	0
618	20241111	101200	978609430	4165	4170	4170	4165	1426
619	20241111	101100	972670115	4170	4170	4170	4170	2122
620	20241111	101000	963821375	4175	4175	4175	4175	236
621	20241111	100900	962836075	4180	4180	4180	4180	10
622	20241111	100800	962794275	4185	4185	4185	4185	100
623	20241111	100700	962375775	4185	4185	4185	4185	3
624	20241111	100600	962363220	4170	4185	4185	4170	218
625	20241111	100500	961452090	4185	4190	4190	4180	114
626	20241111	100400	960975305	4190	4185	4190	4185	53
627	20241111	100300	960753400	4190	4190	4190	4190	1030
628	20241111	100200	956437700	4190	4165	4190	4165	499
629	20241111	100100	954351265	4165	4155	4165	4155	2356
630	20241111	100000	944558305	4150	4140	4150	4135	1937
631	20241111	095900	936527940	4140	4135	4140	4130	1002
632	20241111	095800	932387160	4130	4145	4145	4130	1415
633	20241111	095700	926533500	4145	4145	4145	4135	114
634	20241111	095600	926062055	4145	4140	4145	4140	1300
635	20241111	095500	920676085	4150	4150	4155	4150	1172
636	20241111	095400	915811105	4150	4140	4150	4140	1000
637	20241111	095300	911666445	4140	4130	4140	4130	27
638	20241111	095200	911554925	4140	4140	4150	4140	3738
639	20241111	095100	896079585	4150	4150	4150	4150	15
640	20241111	095000	896017335	4150	4145	4150	4140	2623
641	20241111	094900	885141460	4145	4140	4145	4140	646
642	20241111	094800	882466515	4140	4145	4145	4120	3715
643	20241111	094700	867115890	4140	4145	4145	4135	158
644	20241111	094600	866462030	4145	4135	4145	4135	329
645	20241111	094500	865099505	4135	4130	4135	4130	1500
646	20241111	094400	858898505	4135	4130	4135	4130	512
647	20241111	094300	856783940	4130	4125	4130	4125	1160
648	20241111	094200	851993650	4125	4125	4125	4125	120
649	20241111	094100	851498650	4125	4110	4125	4110	73
650	20241111	094000	851198605	4110	4120	4120	4110	334
651	20241111	093900	849825545	4120	4115	4120	4115	224
652	20241111	093800	848903025	4110	4100	4115	4100	245
653	20241111	093700	847897380	4100	4095	4100	4095	146
654	20241111	093600	847299385	4095	4100	4105	4090	872
655	20241111	093500	843731620	4105	4090	4105	4085	1278
656	20241111	093400	838510710	4100	4100	4125	4100	1533
657	20241111	093300	832220385	4100	4085	4130	4070	2478
658	20241111	093200	822079790	4085	4105	4105	4045	5247
659	20241111	093100	800733555	4080	4135	4160	3995	89530
660	20241111	093000	439372630	4160	4150	4160	4130	333
661	20241111	092900	437994550	4155	4155	4155	4155	1
662	20241111	092800	437990395	4170	4165	4170	4165	598
663	20241111	092700	435499705	4135	4155	4170	4135	1503
664	20241111	092600	429277460	4155	4160	4165	4135	349
665	20241111	092500	427826090	4155	4175	4175	4150	714
666	20241111	092400	424845465	4175	4125	4175	4125	3832
667	20241111	092300	408938385	4130	4110	4130	4100	1126
668	20241111	092200	404299235	4110	4070	4110	4050	8341
669	20241111	092100	370359685	4070	4140	4140	4070	5962
670	20241111	092000	345873070	4145	4155	4155	4145	268
671	20241111	091900	344759540	4135	4150	4155	4125	424
672	20241111	091800	343005640	4155	4135	4155	4135	680
673	20241111	091700	340190975	4135	4160	4160	4135	82
674	20241111	091600	339851345	4160	4130	4160	4120	2237
675	20241111	091500	330623430	4125	4125	4135	4125	1749
676	20241111	091400	323405525	4125	4130	4130	4125	544
677	20241111	091300	321161260	4125	4145	4145	4115	8870
678	20241111	091200	284504250	4150	4155	4155	4145	1379
679	20241111	091100	278780695	4155	4175	4175	4150	2769
680	20241111	091000	267243010	4180	4200	4200	4180	2364
681	20241111	090900	257353000	4205	4205	4210	4205	159
682	20241111	090800	256684400	4200	4205	4205	4200	1531
683	20241111	090700	250252205	4215	4220	4220	4200	3924
684	20241111	090600	233737790	4220	4230	4230	4205	9513
685	20241111	090500	193574610	4235	4240	4245	4230	2477
686	20241111	090400	183085000	4245	4250	4275	4220	11305
687	20241111	090300	134947540	4250	4240	4250	4235	5350
688	20241111	090200	112227880	4240	4210	4245	4205	5011
689	20241111	090100	91057860	4215	4170	4220	4165	7257
690	20241111	090000	60476595	4160	4220	4220	4150	13374