KissMeData/067010/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194200	149058855	2860	2860	2860	2860	4175
3	20241112	194100	149058855	2860	2860	2860	2860	0
4	20241112	194000	149058855	2860	2860	2860	2860	0
5	20241112	193900	149058855	2860	2860	2860	2860	0
6	20241112	193800	149058855	2860	2860	2860	2860	0
7	20241112	193700	149058855	2860	2860	2860	2860	0
8	20241112	193600	149058855	2860	2860	2860	2860	0
9	20241112	193500	149058855	2860	2860	2860	2860	0
10	20241112	193400	149058855	2860	2860	2860	2860	0
11	20241112	193300	149058855	2860	2860	2860	2860	0
12	20241112	193200	149058855	2860	2860	2860	2860	0
13	20241112	193100	149058855	2860	2860	2860	2860	0
14	20241112	193000	149058855	2860	2860	2860	2860	0
15	20241112	192900	149058855	2860	2860	2860	2860	0
16	20241112	192800	149058855	2860	2860	2860	2860	0
17	20241112	192700	149058855	2860	2860	2860	2860	0
18	20241112	192600	149058855	2860	2860	2860	2860	0
19	20241112	192500	149058855	2860	2860	2860	2860	0
20	20241112	192400	149058855	2860	2860	2860	2860	0
21	20241112	192300	149058855	2860	2860	2860	2860	0
22	20241112	192200	149058855	2860	2860	2860	2860	0
23	20241112	192100	149058855	2860	2860	2860	2860	0
24	20241112	192000	149058855	2860	2860	2860	2860	0
25	20241112	191900	149058855	2860	2860	2860	2860	0
26	20241112	191800	149058855	2860	2860	2860	2860	0
27	20241112	191700	149058855	2860	2860	2860	2860	0
28	20241112	191600	149058855	2860	2860	2860	2860	0
29	20241112	191500	149058855	2860	2860	2860	2860	0
30	20241112	191400	149058855	2860	2860	2860	2860	0
31	20241112	191300	149058855	2860	2860	2860	2860	0
32	20241112	191200	149058855	2860	2860	2860	2860	4175
33	20241112	191100	149058855	2860	2860	2860	2860	0
34	20241112	191000	149058855	2860	2860	2860	2860	0
35	20241112	190900	149058855	2860	2860	2860	2860	0
36	20241112	190800	149058855	2860	2860	2860	2860	0
37	20241112	190700	149058855	2860	2860	2860	2860	0
38	20241112	190600	149058855	2860	2860	2860	2860	0
39	20241112	190500	149058855	2860	2860	2860	2860	0
40	20241112	190400	149058855	2860	2860	2860	2860	0
41	20241112	190300	149058855	2860	2860	2860	2860	0
42	20241112	190200	149058855	2860	2860	2860	2860	0
43	20241112	190100	149058855	2860	2860	2860	2860	0
44	20241112	190000	149058855	2860	2860	2860	2860	0
45	20241112	185900	149058855	2860	2860	2860	2860	0
46	20241112	185800	149058855	2860	2860	2860	2860	0
47	20241112	185700	149058855	2860	2860	2860	2860	0
48	20241112	185600	149058855	2860	2860	2860	2860	0
49	20241112	185500	149058855	2860	2860	2860	2860	0
50	20241112	185400	149058855	2860	2860	2860	2860	0
51	20241112	185300	149058855	2860	2860	2860	2860	0
52	20241112	185200	149058855	2860	2860	2860	2860	0
53	20241112	185100	149058855	2860	2860	2860	2860	0
54	20241112	185000	149058855	2860	2860	2860	2860	0
55	20241112	184900	149058855	2860	2860	2860	2860	0
56	20241112	184800	149058855	2860	2860	2860	2860	0
57	20241112	184700	149058855	2860	2860	2860	2860	0
58	20241112	184600	149058855	2860	2860	2860	2860	0
59	20241112	184500	149058855	2860	2860	2860	2860	0
60	20241112	184400	149058855	2860	2860	2860	2860	0
61	20241112	184300	149058855	2860	2860	2860	2860	0
62	20241112	184200	149058855	2860	2860	2860	2860	4175
63	20241112	184100	149058855	2860	2860	2860	2860	0
64	20241112	184000	149058855	2860	2860	2860	2860	0
65	20241112	183900	149058855	2860	2860	2860	2860	0
66	20241112	183800	149058855	2860	2860	2860	2860	0
67	20241112	183700	149058855	2860	2860	2860	2860	0
68	20241112	183600	149058855	2860	2860	2860	2860	0
69	20241112	183500	149058855	2860	2860	2860	2860	0
70	20241112	183400	149058855	2860	2860	2860	2860	0
71	20241112	183300	149058855	2860	2860	2860	2860	0
72	20241112	183200	149058855	2860	2860	2860	2860	0
73	20241112	183100	149058855	2860	2860	2860	2860	0
74	20241112	183000	149058855	2860	2860	2860	2860	0
75	20241112	182900	149058855	2860	2860	2860	2860	0
76	20241112	182800	149058855	2860	2860	2860	2860	0
77	20241112	182700	149058855	2860	2860	2860	2860	0
78	20241112	182600	149058855	2860	2860	2860	2860	0
79	20241112	182500	149058855	2860	2860	2860	2860	0
80	20241112	182400	149058855	2860	2860	2860	2860	0
81	20241112	182300	149058855	2860	2860	2860	2860	0
82	20241112	182200	149058855	2860	2860	2860	2860	0
83	20241112	182100	149058855	2860	2860	2860	2860	0
84	20241112	182000	149058855	2860	2860	2860	2860	0
85	20241112	181900	149058855	2860	2860	2860	2860	0
86	20241112	181800	149058855	2860	2860	2860	2860	0
87	20241112	181700	149058855	2860	2860	2860	2860	0
88	20241112	181600	149058855	2860	2860	2860	2860	0
89	20241112	181500	149058855	2860	2860	2860	2860	0
90	20241112	181400	149058855	2860	2860	2860	2860	0
91	20241112	181300	149058855	2860	2860	2860	2860	0
92	20241112	181200	149058855	2860	2860	2860	2860	4175
93	20241112	181100	149058855	2860	2860	2860	2860	0
94	20241112	181000	149058855	2860	2860	2860	2860	0
95	20241112	180900	149058855	2860	2860	2860	2860	0
96	20241112	180800	149058855	2860	2860	2860	2860	0
97	20241112	180700	149058855	2860	2860	2860	2860	0
98	20241112	180600	149058855	2860	2860	2860	2860	0
99	20241112	180500	149058855	2860	2860	2860	2860	0
100	20241112	180400	149058855	2860	2860	2860	2860	0
101	20241112	180300	149058855	2860	2860	2860	2860	0
102	20241112	180200	149058855	2860	2860	2860	2860	0
103	20241112	180100	149058855	2860	2860	2860	2860	0
104	20241112	180000	149058855	2860	2860	2860	2860	0
105	20241112	175900	149058855	2860	2860	2860	2860	0
106	20241112	175800	149058855	2860	2860	2860	2860	0
107	20241112	175700	149058855	2860	2860	2860	2860	0
108	20241112	175600	149058855	2860	2860	2860	2860	0
109	20241112	175500	149058855	2860	2860	2860	2860	0
110	20241112	175400	149058855	2860	2860	2860	2860	0
111	20241112	175300	149058855	2860	2860	2860	2860	0
112	20241112	175200	149058855	2860	2860	2860	2860	0
113	20241112	175100	149058855	2860	2860	2860	2860	0
114	20241112	175000	149058855	2860	2860	2860	2860	0
115	20241112	174900	149058855	2860	2860	2860	2860	0
116	20241112	174800	149058855	2860	2860	2860	2860	0
117	20241112	174700	149058855	2860	2860	2860	2860	0
118	20241112	174600	149058855	2860	2860	2860	2860	0
119	20241112	174500	149058855	2860	2860	2860	2860	0
120	20241112	174400	149058855	2860	2860	2860	2860	0
121	20241112	174300	149058855	2860	2860	2860	2860	0
122	20241112	174200	149058855	2860	2860	2860	2860	4175
123	20241112	174100	149058855	2860	2860	2860	2860	0
124	20241112	174000	149058855	2860	2860	2860	2860	0
125	20241112	173900	149058855	2860	2860	2860	2860	0
126	20241112	173800	149058855	2860	2860	2860	2860	0
127	20241112	173700	149058855	2860	2860	2860	2860	0
128	20241112	173600	149058855	2860	2860	2860	2860	0
129	20241112	173500	149058855	2860	2860	2860	2860	0
130	20241112	173400	149058855	2860	2860	2860	2860	0
131	20241112	173300	149058855	2860	2860	2860	2860	0
132	20241112	173200	149058855	2860	2860	2860	2860	0
133	20241112	173100	149058855	2860	2860	2860	2860	0
134	20241112	173000	149058855	2860	2860	2860	2860	0
135	20241112	172900	149058855	2860	2860	2860	2860	0
136	20241112	172800	149058855	2860	2860	2860	2860	0
137	20241112	172700	149058855	2860	2860	2860	2860	0
138	20241112	172600	149058855	2860	2860	2860	2860	0
139	20241112	172500	149058855	2860	2860	2860	2860	0
140	20241112	172400	149058855	2860	2860	2860	2860	0
141	20241112	172300	149058855	2860	2860	2860	2860	0
142	20241112	172200	149058855	2860	2860	2860	2860	0
143	20241112	172100	149058855	2860	2860	2860	2860	0
144	20241112	172000	149058855	2860	2860	2860	2860	0
145	20241112	171900	149058855	2860	2860	2860	2860	0
146	20241112	171800	149058855	2860	2860	2860	2860	0
147	20241112	171700	149058855	2860	2860	2860	2860	0
148	20241112	171600	149058855	2860	2860	2860	2860	0
149	20241112	171500	149058855	2860	2860	2860	2860	0
150	20241112	171400	149058855	2860	2860	2860	2860	0
151	20241112	171300	149058855	2860	2860	2860	2860	0
152	20241112	171200	149058855	2860	2860	2860	2860	4175
153	20241112	171100	149058855	2860	2860	2860	2860	0
154	20241112	171000	149058855	2860	2860	2860	2860	0
155	20241112	170900	149058855	2860	2860	2860	2860	0
156	20241112	170800	149058855	2860	2860	2860	2860	0
157	20241112	170700	149058855	2860	2860	2860	2860	0
158	20241112	170600	149058855	2860	2860	2860	2860	0
159	20241112	170500	149058855	2860	2860	2860	2860	0
160	20241112	170400	149058855	2860	2860	2860	2860	0
161	20241112	170300	149058855	2860	2860	2860	2860	0
162	20241112	170200	149058855	2860	2860	2860	2860	0
163	20241112	170100	149058855	2860	2860	2860	2860	0
164	20241112	170000	149058855	2860	2860	2860	2860	0
165	20241112	165900	149058855	2860	2860	2860	2860	0
166	20241112	165800	149058855	2860	2860	2860	2860	0
167	20241112	165700	149058855	2860	2860	2860	2860	0
168	20241112	165600	149058855	2860	2860	2860	2860	0
169	20241112	165500	149058855	2860	2860	2860	2860	0
170	20241112	165400	149058855	2860	2860	2860	2860	0
171	20241112	165300	149058855	2860	2860	2860	2860	0
172	20241112	165200	149058855	2860	2860	2860	2860	0
173	20241112	165100	149058855	2860	2860	2860	2860	0
174	20241112	165000	149058855	2860	2860	2860	2860	0
175	20241112	164900	149058855	2860	2860	2860	2860	0
176	20241112	164800	149058855	2860	2860	2860	2860	0
177	20241112	164700	149058855	2860	2860	2860	2860	0
178	20241112	164600	149058855	2860	2860	2860	2860	0
179	20241112	164500	149058855	2860	2860	2860	2860	0
180	20241112	164400	149058855	2860	2860	2860	2860	0
181	20241112	164300	149058855	2860	2860	2860	2860	0
182	20241112	164200	149058855	2860	2860	2860	2860	4175
183	20241112	164100	149058855	2860	2860	2860	2860	0
184	20241112	164000	149058855	2860	2860	2860	2860	0
185	20241112	163900	149058855	2860	2860	2860	2860	0
186	20241112	163800	149058855	2860	2860	2860	2860	0
187	20241112	163700	149058855	2860	2860	2860	2860	0
188	20241112	163600	149058855	2860	2860	2860	2860	0
189	20241112	163500	149058855	2860	2860	2860	2860	0
190	20241112	163400	149058855	2860	2860	2860	2860	0
191	20241112	163300	149058855	2860	2860	2860	2860	0
192	20241112	163200	149058855	2860	2860	2860	2860	0
193	20241112	163100	149058855	2860	2860	2860	2860	0
194	20241112	163000	149058855	2860	2860	2860	2860	0
195	20241112	162900	149058855	2860	2860	2860	2860	0
196	20241112	162800	149058855	2860	2860	2860	2860	0
197	20241112	162700	149058855	2860	2860	2860	2860	0
198	20241112	162600	149058855	2860	2860	2860	2860	0
199	20241112	162500	149058855	2860	2860	2860	2860	0
200	20241112	162400	149058855	2860	2860	2860	2860	0
201	20241112	162300	149058855	2860	2860	2860	2860	0
202	20241112	162200	149058855	2860	2860	2860	2860	0
203	20241112	162100	149058855	2860	2860	2860	2860	0
204	20241112	162000	149058855	2860	2860	2860	2860	0
205	20241112	161900	149058855	2860	2860	2860	2860	0
206	20241112	161800	149058855	2860	2860	2860	2860	0
207	20241112	161700	149058855	2860	2860	2860	2860	0
208	20241112	161600	149058855	2860	2860	2860	2860	0
209	20241112	161500	149058855	2860	2860	2860	2860	0
210	20241112	161400	149058855	2860	2860	2860	2860	0
211	20241112	161300	149058855	2860	2860	2860	2860	0
212	20241112	161200	149058855	2860	2860	2860	2860	4175
213	20241112	161100	149058855	2860	2860	2860	2860	0
214	20241112	161000	149058855	2860	2860	2860	2860	0
215	20241112	160900	149058855	2860	2860	2860	2860	0
216	20241112	160800	149058855	2860	2860	2860	2860	0
217	20241112	160700	149058855	2860	2860	2860	2860	0
218	20241112	160600	149058855	2860	2860	2860	2860	0
219	20241112	160500	149058855	2860	2860	2860	2860	0
220	20241112	160400	149058855	2860	2860	2860	2860	0
221	20241112	160300	149058855	2860	2860	2860	2860	0
222	20241112	160200	149058855	2860	2860	2860	2860	0
223	20241112	160100	149058855	2860	2860	2860	2860	0
224	20241112	160000	149058855	2860	2860	2860	2860	0
225	20241112	155900	149058855	2860	2860	2860	2860	0
226	20241112	155800	149058855	2860	2860	2860	2860	0
227	20241112	155700	149058855	2860	2860	2860	2860	0
228	20241112	155600	149058855	2860	2860	2860	2860	0
229	20241112	155500	149058855	2860	2860	2860	2860	0
230	20241112	155400	149058855	2860	2860	2860	2860	0
231	20241112	155300	149058855	2860	2860	2860	2860	0
232	20241112	155200	149058855	2860	2860	2860	2860	0
233	20241112	155100	149058855	2860	2860	2860	2860	0
234	20241112	155000	149058855	2860	2860	2860	2860	0
235	20241112	154900	149058855	2860	2860	2860	2860	0
236	20241112	154800	149058855	2860	2860	2860	2860	0
237	20241112	154700	149058855	2860	2860	2860	2860	0
238	20241112	154600	149058855	2860	2860	2860	2860	0
239	20241112	154500	149058855	2860	2860	2860	2860	0
240	20241112	154400	149058855	2860	2860	2860	2860	0
241	20241112	154300	149058855	2860	2860	2860	2860	0
242	20241112	154200	149058855	2860	2860	2860	2860	4175
243	20241112	154100	149058855	2860	2860	2860	2860	0
244	20241112	154000	149058855	2860	2860	2860	2860	0
245	20241112	153900	149058855	2860	2860	2860	2860	0
246	20241112	153800	149058855	2860	2860	2860	2860	0
247	20241112	153700	149058855	2860	2860	2860	2860	0
248	20241112	153600	149058855	2860	2860	2860	2860	0
249	20241112	153500	149058855	2860	2860	2860	2860	0
250	20241112	153400	149058855	2860	2860	2860	2860	0
251	20241112	153300	149058855	2860	2860	2860	2860	0
252	20241112	153200	149058855	2860	2860	2860	2860	0
253	20241112	153100	149058855	2860	2860	2860	2860	0
254	20241112	153000	149058855	2860	2860	2860	2860	4175
255	20241112	152900	137118355	2845	2845	2845	2845	0
256	20241112	152800	137118355	2845	2845	2845	2845	0
257	20241112	152700	137118355	2845	2845	2845	2845	0
258	20241112	152600	137118355	2845	2845	2845	2845	0
259	20241112	152500	137118355	2845	2845	2845	2845	0
260	20241112	152400	137118355	2845	2845	2845	2845	0
261	20241112	152300	137118355	2845	2845	2845	2845	0
262	20241112	152200	137118355	2845	2845	2845	2845	0
263	20241112	152100	137118355	2845	2845	2845	2845	0
264	20241112	152000	137118355	2845	2845	2845	2845	0
265	20241112	151900	137118355	2845	2845	2870	2840	302
266	20241112	151800	136259985	2870	2870	2870	2870	0
267	20241112	151700	136259985	2870	2870	2870	2870	1
268	20241112	151600	136257115	2875	2875	2875	2875	0
269	20241112	151500	136257115	2875	2875	2875	2875	0
270	20241112	151400	136257115	2875	2875	2875	2875	0
271	20241112	151300	136257115	2875	2875	2875	2875	0
272	20241112	151200	136257115	2875	2870	2875	2870	10
273	20241112	151100	136228405	2870	2860	2870	2860	56
274	20241112	151000	136067835	2830	2845	2845	2830	2103
275	20241112	150900	130116100	2860	2860	2860	2860	0
276	20241112	150800	130116100	2860	2860	2860	2860	1
277	20241112	150700	130113240	2845	2845	2845	2845	0
278	20241112	150600	130113240	2845	2845	2845	2845	0
279	20241112	150500	130113240	2845	2845	2845	2845	0
280	20241112	150400	130113240	2845	2845	2845	2845	0
281	20241112	150300	130113240	2845	2845	2845	2845	0
282	20241112	150200	130113240	2845	2845	2845	2845	2
283	20241112	150100	130107550	2855	2865	2870	2855	4
284	20241112	150000	130096105	2850	2850	2850	2850	0
285	20241112	145900	130096105	2850	2850	2850	2850	0
286	20241112	145800	130096105	2850	2850	2850	2850	10
287	20241112	145700	130067605	2850	2850	2850	2850	0
288	20241112	145600	130067605	2850	2850	2850	2850	0
289	20241112	145500	130067605	2850	2850	2850	2850	0
290	20241112	145400	130067605	2850	2850	2850	2850	1318
291	20241112	145300	126311305	2845	2845	2845	2845	0
292	20241112	145200	126311305	2845	2845	2845	2845	368
293	20241112	145100	125264345	2845	2845	2845	2845	170
294	20241112	145000	124780695	2840	2840	2840	2840	1
295	20241112	144900	124777855	2840	2840	2840	2840	0
296	20241112	144800	124777855	2840	2840	2840	2840	3
297	20241112	144700	124769335	2845	2845	2845	2845	0
298	20241112	144600	124769335	2845	2845	2845	2845	0
299	20241112	144500	124769335	2845	2845	2845	2845	0
300	20241112	144400	124769335	2845	2845	2845	2845	1
301	20241112	144300	124766490	2845	2845	2845	2845	0
302	20241112	144200	124766490	2845	2845	2845	2845	1
303	20241112	144100	124763645	2820	2820	2820	2820	0
304	20241112	144000	124763645	2820	2825	2825	2820	99
305	20241112	143900	124484315	2825	2825	2825	2825	1
306	20241112	143800	124481490	2825	2825	2825	2825	2414
307	20241112	143700	117661940	2850	2850	2850	2850	0
308	20241112	143600	117661940	2850	2850	2850	2850	0
309	20241112	143500	117661940	2850	2850	2850	2850	0
310	20241112	143400	117661940	2850	2850	2850	2850	50
311	20241112	143300	117519440	2840	2845	2845	2840	2608
312	20241112	143200	110112015	2845	2860	2860	2845	2512
313	20241112	143100	102962930	2850	2850	2850	2850	0
314	20241112	143000	102962930	2850	2850	2850	2850	0
315	20241112	142900	102962930	2850	2850	2850	2850	0
316	20241112	142800	102962930	2850	2850	2850	2850	0
317	20241112	142700	102962930	2850	2850	2850	2850	0
318	20241112	142600	102962930	2850	2850	2850	2850	0
319	20241112	142500	102962930	2850	2850	2850	2850	0
320	20241112	142400	102962930	2850	2850	2850	2850	0
321	20241112	142300	102962930	2850	2850	2850	2850	0
322	20241112	142200	102962930	2850	2855	2855	2850	2300
323	20241112	142100	96406855	2855	2860	2860	2855	500
324	20241112	142000	94977260	2855	2870	2870	2855	2800
325	20241112	141900	86980695	2860	2860	2860	2860	0
326	20241112	141800	86980695	2860	2860	2860	2860	0
327	20241112	141700	86980695	2860	2860	2860	2860	0
328	20241112	141600	86980695	2860	2860	2860	2860	0
329	20241112	141500	86980695	2860	2860	2860	2860	1500
330	20241112	141400	82690695	2880	2880	2880	2880	50
331	20241112	141300	82546695	2880	2885	2885	2880	51
332	20241112	141200	82399810	2865	2865	2865	2865	200
333	20241112	141100	81826810	2865	2865	2865	2865	12
334	20241112	141000	81792430	2860	2875	2875	2860	3600
335	20241112	140900	71475885	2870	2905	2905	2870	3101
336	20241112	140800	62527420	2910	2910	2910	2910	50
337	20241112	140700	62381920	2910	2910	2910	2910	50
338	20241112	140600	62236420	2910	2910	2910	2910	60
339	20241112	140500	62061820	2910	2905	2910	2905	213
340	20241112	140400	61443005	2905	2905	2905	2905	50
341	20241112	140300	61297755	2905	2905	2905	2905	0
342	20241112	140200	61297755	2905	2905	2905	2905	50
343	20241112	140100	61152505	2905	2905	2905	2905	50
344	20241112	140000	61007255	2905	2905	2905	2905	2
345	20241112	135900	61001445	2905	2905	2905	2905	50
346	20241112	135800	60856195	2905	2905	2905	2905	50
347	20241112	135700	60710945	2905	2905	2905	2905	1
348	20241112	135600	60708040	2905	2905	2905	2905	50
349	20241112	135500	60562790	2905	2905	2905	2905	90
350	20241112	135400	60301340	2905	2905	2905	2905	0
351	20241112	135300	60301340	2905	2905	2905	2905	50
352	20241112	135200	60156090	2905	2905	2905	2905	51
353	20241112	135100	60007935	2905	2905	2905	2905	1
354	20241112	135000	60005030	2880	2870	2880	2870	458
355	20241112	134900	58690020	2870	2870	2870	2870	56
356	20241112	134800	58529300	2870	2870	2870	2870	6
357	20241112	134700	58512080	2870	2870	2870	2870	50
358	20241112	134600	58368580	2870	2900	2900	2870	889
359	20241112	134500	55807730	2905	2905	2905	2905	0
360	20241112	134400	55807730	2905	2905	2905	2905	50
361	20241112	134300	55662480	2905	2905	2905	2905	254
362	20241112	134200	54924610	2905	2905	2905	2905	0
363	20241112	134100	54924610	2905	2905	2905	2905	0
364	20241112	134000	54924610	2905	2905	2905	2905	0
365	20241112	133900	54924610	2905	2905	2905	2905	0
366	20241112	133800	54924610	2905	2905	2905	2905	0
367	20241112	133700	54924610	2905	2905	2905	2905	0
368	20241112	133600	54924610	2905	2905	2905	2905	29
369	20241112	133500	54840365	2905	2905	2905	2905	50
370	20241112	133400	54695115	2905	2905	2905	2905	51
371	20241112	133300	54546960	2905	2905	2905	2905	0
372	20241112	133200	54546960	2905	2905	2905	2905	50
373	20241112	133100	54401710	2905	2905	2905	2905	50
374	20241112	133000	54256460	2905	2905	2905	2905	1
375	20241112	132900	54253555	2905	2905	2905	2905	60
376	20241112	132800	54079255	2905	2905	2905	2905	50
377	20241112	132700	53934005	2905	2905	2905	2905	0
378	20241112	132600	53934005	2905	2905	2905	2905	80
379	20241112	132500	53701605	2905	2905	2905	2905	50
380	20241112	132400	53556355	2905	2905	2905	2905	0
381	20241112	132300	53556355	2905	2905	2905	2905	50
382	20241112	132200	53411105	2905	2905	2905	2905	50
383	20241112	132100	53265855	2905	2905	2905	2905	0
384	20241112	132000	53265855	2905	2905	2905	2905	50
385	20241112	131900	53120605	2905	2905	2905	2905	50
386	20241112	131800	52975355	2905	2905	2905	2905	0
387	20241112	131700	52975355	2905	2905	2905	2905	343
388	20241112	131600	51978940	2905	2905	2905	2905	0
389	20241112	131500	51978940	2905	2905	2905	2905	0
390	20241112	131400	51978940	2905	2905	2905	2905	0
391	20241112	131300	51978940	2905	2905	2905	2905	0
392	20241112	131200	51978940	2905	2905	2905	2905	0
393	20241112	131100	51978940	2905	2905	2905	2905	400
394	20241112	131000	50816940	2905	2905	2905	2905	20
395	20241112	130900	50758840	2900	2900	2900	2900	0
396	20241112	130800	50758840	2900	2900	2900	2900	0
397	20241112	130700	50758840	2900	2900	2900	2900	0
398	20241112	130600	50758840	2900	2900	2900	2900	0
399	20241112	130500	50758840	2900	2900	2900	2900	0
400	20241112	130400	50758840	2900	2900	2900	2900	0
401	20241112	130300	50758840	2900	2900	2900	2900	0
402	20241112	130200	50758840	2900	2900	2900	2900	0
403	20241112	130100	50758840	2900	2900	2900	2900	0
404	20241112	130000	50758840	2900	2900	2900	2900	0
405	20241112	125900	50758840	2900	2900	2900	2900	0
406	20241112	125800	50758840	2900	2900	2900	2900	0
407	20241112	125700	50758840	2900	2900	2900	2900	0
408	20241112	125600	50758840	2900	2905	2905	2900	500
409	20241112	125500	49308070	2905	2905	2905	2905	1
410	20241112	125400	49305165	2905	2905	2905	2905	350
411	20241112	125300	48288415	2905	2905	2905	2905	0
412	20241112	125200	48288415	2905	2905	2905	2905	0
413	20241112	125100	48288415	2905	2905	2905	2905	0
414	20241112	125000	48288415	2905	2905	2905	2905	0
415	20241112	124900	48288415	2905	2905	2905	2905	0
416	20241112	124800	48288415	2905	2905	2905	2905	0
417	20241112	124700	48288415	2905	2905	2905	2905	0
418	20241112	124600	48288415	2905	2905	2905	2905	0
419	20241112	124500	48288415	2905	2905	2905	2905	0
420	20241112	124400	48288415	2905	2910	2910	2905	53
421	20241112	124300	48134195	2905	2905	2905	2905	400
422	20241112	124200	46972195	2905	2905	2905	2905	0
423	20241112	124100	46972195	2905	2905	2905	2905	0
424	20241112	124000	46972195	2905	2905	2905	2905	0
425	20241112	123900	46972195	2905	2905	2905	2905	0
426	20241112	123800	46972195	2905	2905	2905	2905	0
427	20241112	123700	46972195	2905	2905	2905	2905	0
428	20241112	123600	46972195	2905	2905	2905	2905	0
429	20241112	123500	46972195	2905	2905	2905	2905	0
430	20241112	123400	46972195	2905	2905	2905	2905	1
431	20241112	123300	46969290	2905	2905	2905	2905	0
432	20241112	123200	46969290	2905	2905	2905	2905	0
433	20241112	123100	46969290	2905	2905	2905	2905	1
434	20241112	123000	46966385	2910	2910	2910	2910	51
435	20241112	122900	46817975	2910	2910	2910	2910	50
436	20241112	122800	46672475	2910	2910	2910	2910	0
437	20241112	122700	46672475	2910	2910	2910	2910	51
438	20241112	122600	46524065	2910	2910	2910	2910	80
439	20241112	122500	46291265	2910	2910	2910	2910	0
440	20241112	122400	46291265	2910	2910	2910	2910	50
441	20241112	122300	46145765	2910	2910	2910	2910	58
442	20241112	122200	45976985	2910	2910	2910	2910	0
443	20241112	122100	45976985	2910	2910	2910	2910	50
444	20241112	122000	45831485	2910	2910	2910	2910	50
445	20241112	121900	45685985	2910	2910	2910	2910	0
446	20241112	121800	45685985	2910	2910	2910	2910	296
447	20241112	121700	44824625	2910	2910	2910	2910	25
448	20241112	121600	44751875	2910	2910	2910	2910	0
449	20241112	121500	44751875	2910	2910	2910	2910	0
450	20241112	121400	44751875	2910	2910	2910	2910	1
451	20241112	121300	44748965	2910	2910	2910	2910	0
452	20241112	121200	44748965	2910	2910	2910	2910	0
453	20241112	121100	44748965	2910	2915	2915	2910	51
454	20241112	121000	44600305	2915	2915	2915	2915	12
455	20241112	120900	44565325	2915	2915	2915	2915	50
456	20241112	120800	44419575	2915	2915	2915	2915	50
457	20241112	120700	44273825	2915	2915	2915	2915	0
458	20241112	120600	44273825	2915	2915	2915	2915	50
459	20241112	120500	44128075	2915	2915	2915	2915	101
460	20241112	120400	43833660	2915	2915	2915	2915	1
461	20241112	120300	43830745	2920	2920	2920	2920	50
462	20241112	120200	43684745	2920	2920	2920	2920	50
463	20241112	120100	43538745	2920	2920	2920	2920	0
464	20241112	120000	43538745	2920	2920	2920	2920	50
465	20241112	115900	43392745	2920	2920	2920	2920	100
466	20241112	115800	43100745	2920	2920	2920	2920	0
467	20241112	115700	43100745	2920	2920	2920	2920	100
468	20241112	115600	42808745	2920	2920	2920	2920	129
469	20241112	115500	42432065	2920	2920	2920	2920	0
470	20241112	115400	42432065	2920	2920	2920	2915	3
471	20241112	115300	42423310	2915	2915	2915	2915	0
472	20241112	115200	42423310	2915	2915	2915	2915	0
473	20241112	115100	42423310	2915	2915	2915	2915	1
474	20241112	115000	42420395	2920	2920	2920	2920	50
475	20241112	114900	42274395	2920	2920	2920	2920	1
476	20241112	114800	42271475	2920	2920	2920	2920	50
477	20241112	114700	42125475	2920	2920	2920	2920	263
478	20241112	114600	41357515	2920	2920	2920	2920	0
479	20241112	114500	41357515	2920	2920	2920	2920	0
480	20241112	114400	41357515	2920	2920	2920	2920	1
481	20241112	114300	41354595	2920	2920	2920	2920	0
482	20241112	114200	41354595	2920	2920	2920	2920	0
483	20241112	114100	41354595	2920	2920	2920	2920	43
484	20241112	114000	41229035	2920	2920	2920	2920	1
485	20241112	113900	41226115	2920	2920	2920	2920	50
486	20241112	113800	41080115	2920	2920	2920	2920	50
487	20241112	113700	40934115	2920	2920	2920	2920	0
488	20241112	113600	40934115	2920	2920	2920	2920	80
489	20241112	113500	40700515	2925	2925	2925	2925	300
490	20241112	113400	39823015	2925	2925	2925	2925	1
491	20241112	113300	39820090	2925	2925	2925	2925	0
492	20241112	113200	39820090	2925	2925	2925	2925	0
493	20241112	113100	39820090	2925	2925	2925	2925	0
494	20241112	113000	39820090	2925	2925	2925	2925	0
495	20241112	112900	39820090	2925	2925	2925	2925	0
496	20241112	112800	39820090	2925	2925	2925	2925	0
497	20241112	112700	39820090	2925	2925	2925	2925	1
498	20241112	112600	39817165	2900	2930	2930	2900	2600
499	20241112	112500	32248915	2930	2930	2930	2930	219
500	20241112	112400	31607245	2930	2930	2930	2930	1
501	20241112	112300	31604315	2930	2930	2930	2930	0
502	20241112	112200	31604315	2930	2930	2930	2930	0
503	20241112	112100	31604315	2930	2930	2930	2930	1
504	20241112	112000	31601385	2940	2945	2945	2940	2
505	20241112	111900	31595500	2925	2925	2925	2925	0
506	20241112	111800	31595500	2925	2925	2925	2925	0
507	20241112	111700	31595500	2925	2925	2925	2925	0
508	20241112	111600	31595500	2925	2925	2925	2925	0
509	20241112	111500	31595500	2925	2925	2925	2925	0
510	20241112	111400	31595500	2925	2925	2925	2925	1
511	20241112	111300	31592575	2920	2920	2920	2920	0
512	20241112	111200	31592575	2920	2920	2920	2920	0
513	20241112	111100	31592575	2920	2920	2920	2920	0
514	20241112	111000	31592575	2920	2920	2920	2920	0
515	20241112	110900	31592575	2920	2920	2920	2920	0
516	20241112	110800	31592575	2920	2920	2920	2920	0
517	20241112	110700	31592575	2920	2930	2930	2920	170
518	20241112	110600	31095240	2925	2925	2925	2925	0
519	20241112	110500	31095240	2925	2940	2940	2925	1601
520	20241112	110400	26393030	2940	2940	2940	2940	1
521	20241112	110300	26390090	2940	2940	2940	2940	0
522	20241112	110200	26390090	2940	2940	2940	2940	0
523	20241112	110100	26390090	2940	2940	2940	2940	1
524	20241112	110000	26387150	2940	2940	2940	2940	0
525	20241112	105900	26387150	2940	2940	2940	2940	0
526	20241112	105800	26387150	2940	2940	2940	2940	0
527	20241112	105700	26387150	2940	2940	2940	2940	0
528	20241112	105600	26387150	2940	2940	2940	2940	0
529	20241112	105500	26387150	2940	2940	2940	2940	0
530	20241112	105400	26387150	2940	2940	2940	2940	20
531	20241112	105300	26328350	2940	2940	2940	2940	30
532	20241112	105200	26240150	2935	2935	2935	2935	0
533	20241112	105100	26240150	2935	2935	2935	2935	0
534	20241112	105000	26240150	2935	2935	2935	2935	0
535	20241112	104900	26240150	2935	2935	2935	2935	0
536	20241112	104800	26240150	2935	2935	2935	2935	0
537	20241112	104700	26240150	2935	2935	2935	2935	0
538	20241112	104600	26240150	2935	2935	2935	2935	0
539	20241112	104500	26240150	2935	2935	2935	2935	0
540	20241112	104400	26240150	2935	2935	2935	2935	2
541	20241112	104300	26234280	2945	2945	2945	2945	50
542	20241112	104200	26087030	2945	2945	2945	2945	50
543	20241112	104100	25939780	2945	2945	2945	2945	0
544	20241112	104000	25939780	2945	2945	2945	2945	133
545	20241112	103900	25548095	2950	2950	2950	2950	100
546	20241112	103800	25253095	2950	2950	2950	2950	0
547	20241112	103700	25253095	2950	2950	2950	2950	236
548	20241112	103600	24556895	2945	2945	2945	2945	0
549	20241112	103500	24556895	2945	2945	2945	2945	0
550	20241112	103400	24556895	2945	2945	2945	2945	0
551	20241112	103300	24556895	2945	2945	2945	2945	0
552	20241112	103200	24556895	2945	2945	2945	2945	17
553	20241112	103100	24506830	2945	2945	2945	2945	0
554	20241112	103000	24506830	2945	2945	2945	2945	0
555	20241112	102900	24506830	2945	2945	2945	2945	0
556	20241112	102800	24506830	2945	2945	2945	2945	100
557	20241112	102700	24212330	2950	2950	2950	2950	246
558	20241112	102600	23486630	2950	2950	2950	2950	115
559	20241112	102500	23147380	2945	2945	2945	2945	1
560	20241112	102400	23144435	2945	2945	2945	2945	2
561	20241112	102300	23138545	2945	2945	2945	2945	0
562	20241112	102200	23138545	2945	2945	2945	2945	0
563	20241112	102100	23138545	2945	2945	2945	2945	1
564	20241112	102000	23135600	2945	2945	2945	2945	31
565	20241112	101900	23044305	2945	2945	2945	2945	19
566	20241112	101800	22988350	2945	2945	2945	2945	50
567	20241112	101700	22841100	2945	2945	2945	2945	0
568	20241112	101600	22841100	2945	2945	2945	2945	50
569	20241112	101500	22693850	2945	2945	2945	2945	100
570	20241112	101400	22399350	2945	2945	2945	2945	0
571	20241112	101300	22399350	2945	2945	2945	2945	50
572	20241112	101200	22252100	2945	2945	2945	2945	70
573	20241112	101100	22045950	2945	2945	2945	2945	1
574	20241112	101000	22043005	2940	2940	2940	2940	30
575	20241112	100900	21954805	2940	2940	2940	2940	100
576	20241112	100800	21660805	2940	2940	2940	2940	0
577	20241112	100700	21660805	2940	2940	2940	2940	150
578	20241112	100600	21219805	2940	2940	2940	2940	30
579	20241112	100500	21131605	2935	2935	2935	2935	1
580	20241112	100400	21128670	2935	2935	2935	2935	1
581	20241112	100300	21125735	2940	2940	2940	2940	172
582	20241112	100200	20620055	2940	2940	2940	2940	1
583	20241112	100100	20617115	2935	2935	2935	2935	0
584	20241112	100000	20617115	2935	2935	2935	2935	0
585	20241112	095900	20617115	2935	2935	2935	2935	0
586	20241112	095800	20617115	2935	2935	2935	2935	400
587	20241112	095700	19443115	2935	2935	2935	2935	0
588	20241112	095600	19443115	2935	2935	2935	2935	0
589	20241112	095500	19443115	2935	2935	2935	2935	0
590	20241112	095400	19443115	2935	2935	2935	2935	1
591	20241112	095300	19440180	2935	2935	2935	2935	28
592	20241112	095200	19358000	2935	2935	2935	2935	0
593	20241112	095100	19358000	2935	2935	2935	2935	1
594	20241112	095000	19355065	2925	2925	2925	2925	0
595	20241112	094900	19355065	2925	2925	2925	2925	0
596	20241112	094800	19355065	2925	2925	2925	2925	0
597	20241112	094700	19355065	2925	2925	2925	2925	0
598	20241112	094600	19355065	2925	2925	2925	2925	0
599	20241112	094500	19355065	2925	2925	2925	2925	0
600	20241112	094400	19355065	2925	2925	2925	2925	1
601	20241112	094300	19352140	2905	2955	2955	2905	800
602	20241112	094200	17009180	2965	2955	2965	2955	47
603	20241112	094100	16870245	2955	2955	2955	2955	1
604	20241112	094000	16867290	2950	2950	2950	2950	0
605	20241112	093900	16867290	2950	2950	2950	2950	0
606	20241112	093800	16867290	2950	2950	2950	2950	0
607	20241112	093700	16867290	2950	2950	2950	2950	10
608	20241112	093600	16837790	2950	2950	2950	2950	70
609	20241112	093500	16631290	2950	2950	2950	2950	1
610	20241112	093400	16628340	2950	2950	2950	2950	29
611	20241112	093300	16542790	2950	2950	2950	2950	50
612	20241112	093200	16395290	2950	2950	2950	2950	0
613	20241112	093100	16395290	2950	2945	2950	2945	54
614	20241112	093000	16236250	2945	2945	2945	2945	50
615	20241112	092900	16089000	2945	2945	2945	2945	1
616	20241112	092800	16086055	2945	2945	2945	2945	0
617	20241112	092700	16086055	2945	2945	2945	2945	100
618	20241112	092600	15791555	2945	2945	2945	2945	63
619	20241112	092500	15606020	2950	2950	2950	2950	0
620	20241112	092400	15606020	2950	2950	2950	2950	0
621	20241112	092300	15606020	2950	2950	2950	2950	288
622	20241112	092200	14756420	2955	2955	2955	2950	802
623	20241112	092100	12390425	2955	2955	2955	2955	1
624	20241112	092000	12387470	2980	2955	2980	2955	13
625	20241112	091900	12348855	2955	2955	2955	2955	0
626	20241112	091800	12348855	2955	2955	2955	2955	0
627	20241112	091700	12348855	2955	2955	2955	2955	0
628	20241112	091600	12348855	2955	2955	2955	2955	0
629	20241112	091500	12348855	2955	2955	2955	2955	18
630	20241112	091400	12295665	2955	2955	2955	2955	1
631	20241112	091300	12292710	2980	2980	2980	2980	0
632	20241112	091200	12292710	2980	2980	2980	2980	1
633	20241112	091100	12289730	2980	2980	2980	2980	0
634	20241112	091000	12289730	2980	2980	2980	2980	0
635	20241112	090900	12289730	2980	2980	2980	2980	0
636	20241112	090800	12289730	2980	2980	2980	2980	0
637	20241112	090700	12289730	2980	2980	2980	2980	1
638	20241112	090600	12286750	2950	2950	2950	2950	0
639	20241112	090500	12286750	2950	2950	2950	2950	30
640	20241112	090400	12198250	2950	2950	2950	2950	1
641	20241112	090300	12195300	2950	2950	2950	2950	0
642	20241112	090200	12195300	2950	2950	2950	2950	0
643	20241112	090100	12195300	2950	2950	2950	2950	0
644	20241112	090000	12195300	2950	2950	2950	2950	4134