KissMeData/101390/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200500	361603620	2940	2940	2940	2940	175
3	20241112	200400	361603620	2940	2940	2940	2940	0
4	20241112	200300	361603620	2940	2940	2940	2940	0
5	20241112	200200	361603620	2940	2940	2940	2940	0
6	20241112	200100	361603620	2940	2940	2940	2940	0
7	20241112	200000	361603620	2940	2940	2940	2940	0
8	20241112	195900	361603620	2940	2940	2940	2940	0
9	20241112	195800	361603620	2940	2940	2940	2940	0
10	20241112	195700	361603620	2940	2940	2940	2940	0
11	20241112	195600	361603620	2940	2940	2940	2940	0
12	20241112	195500	361603620	2940	2940	2940	2940	0
13	20241112	195400	361603620	2940	2940	2940	2940	0
14	20241112	195300	361603620	2940	2940	2940	2940	0
15	20241112	195200	361603620	2940	2940	2940	2940	0
16	20241112	195100	361603620	2940	2940	2940	2940	0
17	20241112	195000	361603620	2940	2940	2940	2940	0
18	20241112	194900	361603620	2940	2940	2940	2940	0
19	20241112	194800	361603620	2940	2940	2940	2940	0
20	20241112	194700	361603620	2940	2940	2940	2940	0
21	20241112	194600	361603620	2940	2940	2940	2940	0
22	20241112	194500	361603620	2940	2940	2940	2940	0
23	20241112	194400	361603620	2940	2940	2940	2940	0
24	20241112	194300	361603620	2940	2940	2940	2940	0
25	20241112	194200	361603620	2940	2940	2940	2940	0
26	20241112	194100	361603620	2940	2940	2940	2940	0
27	20241112	194000	361603620	2940	2940	2940	2940	0
28	20241112	193900	361603620	2940	2940	2940	2940	0
29	20241112	193800	361603620	2940	2940	2940	2940	0
30	20241112	193700	361603620	2940	2940	2940	2940	0
31	20241112	193600	361603620	2940	2940	2940	2940	0
32	20241112	193500	361603620	2940	2940	2940	2940	175
33	20241112	193400	361603620	2940	2940	2940	2940	0
34	20241112	193300	361603620	2940	2940	2940	2940	0
35	20241112	193200	361603620	2940	2940	2940	2940	0
36	20241112	193100	361603620	2940	2940	2940	2940	0
37	20241112	193000	361603620	2940	2940	2940	2940	0
38	20241112	192900	361603620	2940	2940	2940	2940	0
39	20241112	192800	361603620	2940	2940	2940	2940	0
40	20241112	192700	361603620	2940	2940	2940	2940	0
41	20241112	192600	361603620	2940	2940	2940	2940	0
42	20241112	192500	361603620	2940	2940	2940	2940	0
43	20241112	192400	361603620	2940	2940	2940	2940	0
44	20241112	192300	361603620	2940	2940	2940	2940	0
45	20241112	192200	361603620	2940	2940	2940	2940	0
46	20241112	192100	361603620	2940	2940	2940	2940	0
47	20241112	192000	361603620	2940	2940	2940	2940	0
48	20241112	191900	361603620	2940	2940	2940	2940	0
49	20241112	191800	361603620	2940	2940	2940	2940	0
50	20241112	191700	361603620	2940	2940	2940	2940	0
51	20241112	191600	361603620	2940	2940	2940	2940	0
52	20241112	191500	361603620	2940	2940	2940	2940	0
53	20241112	191400	361603620	2940	2940	2940	2940	0
54	20241112	191300	361603620	2940	2940	2940	2940	0
55	20241112	191200	361603620	2940	2940	2940	2940	0
56	20241112	191100	361603620	2940	2940	2940	2940	0
57	20241112	191000	361603620	2940	2940	2940	2940	0
58	20241112	190900	361603620	2940	2940	2940	2940	0
59	20241112	190800	361603620	2940	2940	2940	2940	0
60	20241112	190700	361603620	2940	2940	2940	2940	0
61	20241112	190600	361603620	2940	2940	2940	2940	0
62	20241112	190500	361603620	2940	2940	2940	2940	175
63	20241112	190400	361603620	2940	2940	2940	2940	0
64	20241112	190300	361603620	2940	2940	2940	2940	0
65	20241112	190200	361603620	2940	2940	2940	2940	0
66	20241112	190100	361603620	2940	2940	2940	2940	0
67	20241112	190000	361603620	2940	2940	2940	2940	0
68	20241112	185900	361603620	2940	2940	2940	2940	0
69	20241112	185800	361603620	2940	2940	2940	2940	0
70	20241112	185700	361603620	2940	2940	2940	2940	0
71	20241112	185600	361603620	2940	2940	2940	2940	0
72	20241112	185500	361603620	2940	2940	2940	2940	0
73	20241112	185400	361603620	2940	2940	2940	2940	0
74	20241112	185300	361603620	2940	2940	2940	2940	0
75	20241112	185200	361603620	2940	2940	2940	2940	0
76	20241112	185100	361603620	2940	2940	2940	2940	0
77	20241112	185000	361603620	2940	2940	2940	2940	0
78	20241112	184900	361603620	2940	2940	2940	2940	0
79	20241112	184800	361603620	2940	2940	2940	2940	0
80	20241112	184700	361603620	2940	2940	2940	2940	0
81	20241112	184600	361603620	2940	2940	2940	2940	0
82	20241112	184500	361603620	2940	2940	2940	2940	0
83	20241112	184400	361603620	2940	2940	2940	2940	0
84	20241112	184300	361603620	2940	2940	2940	2940	0
85	20241112	184200	361603620	2940	2940	2940	2940	0
86	20241112	184100	361603620	2940	2940	2940	2940	0
87	20241112	184000	361603620	2940	2940	2940	2940	0
88	20241112	183900	361603620	2940	2940	2940	2940	0
89	20241112	183800	361603620	2940	2940	2940	2940	0
90	20241112	183700	361603620	2940	2940	2940	2940	0
91	20241112	183600	361603620	2940	2940	2940	2940	0
92	20241112	183500	361603620	2940	2940	2940	2940	175
93	20241112	183400	361603620	2940	2940	2940	2940	0
94	20241112	183300	361603620	2940	2940	2940	2940	0
95	20241112	183200	361603620	2940	2940	2940	2940	0
96	20241112	183100	361603620	2940	2940	2940	2940	0
97	20241112	183000	361603620	2940	2940	2940	2940	0
98	20241112	182900	361603620	2940	2940	2940	2940	0
99	20241112	182800	361603620	2940	2940	2940	2940	0
100	20241112	182700	361603620	2940	2940	2940	2940	0
101	20241112	182600	361603620	2940	2940	2940	2940	0
102	20241112	182500	361603620	2940	2940	2940	2940	0
103	20241112	182400	361603620	2940	2940	2940	2940	0
104	20241112	182300	361603620	2940	2940	2940	2940	0
105	20241112	182200	361603620	2940	2940	2940	2940	0
106	20241112	182100	361603620	2940	2940	2940	2940	0
107	20241112	182000	361603620	2940	2940	2940	2940	0
108	20241112	181900	361603620	2940	2940	2940	2940	0
109	20241112	181800	361603620	2940	2940	2940	2940	0
110	20241112	181700	361603620	2940	2940	2940	2940	0
111	20241112	181600	361603620	2940	2940	2940	2940	0
112	20241112	181500	361603620	2940	2940	2940	2940	0
113	20241112	181400	361603620	2940	2940	2940	2940	0
114	20241112	181300	361603620	2940	2940	2940	2940	0
115	20241112	181200	361603620	2940	2940	2940	2940	0
116	20241112	181100	361603620	2940	2940	2940	2940	0
117	20241112	181000	361603620	2940	2940	2940	2940	0
118	20241112	180900	361603620	2940	2940	2940	2940	0
119	20241112	180800	361603620	2940	2940	2940	2940	0
120	20241112	180700	361603620	2940	2940	2940	2940	0
121	20241112	180600	361603620	2940	2940	2940	2940	0
122	20241112	180500	361603620	2940	2940	2940	2940	175
123	20241112	180400	361603620	2940	2940	2940	2940	0
124	20241112	180300	361603620	2940	2940	2940	2940	0
125	20241112	180200	361603620	2940	2940	2940	2940	0
126	20241112	180100	361603620	2940	2940	2940	2940	0
127	20241112	180000	361603620	2940	2940	2940	2940	0
128	20241112	175900	361603620	2940	2940	2940	2940	0
129	20241112	175800	361603620	2940	2940	2940	2940	0
130	20241112	175700	361603620	2940	2940	2940	2940	0
131	20241112	175600	361603620	2940	2940	2940	2940	0
132	20241112	175500	361603620	2940	2940	2940	2940	0
133	20241112	175400	361603620	2940	2940	2940	2940	0
134	20241112	175300	361603620	2940	2940	2940	2940	0
135	20241112	175200	361603620	2940	2940	2940	2940	0
136	20241112	175100	361603620	2940	2940	2940	2940	0
137	20241112	175000	361603620	2940	2940	2940	2940	0
138	20241112	174900	361603620	2940	2940	2940	2940	0
139	20241112	174800	361603620	2940	2940	2940	2940	0
140	20241112	174700	361603620	2940	2940	2940	2940	0
141	20241112	174600	361603620	2940	2940	2940	2940	0
142	20241112	174500	361603620	2940	2940	2940	2940	0
143	20241112	174400	361603620	2940	2940	2940	2940	0
144	20241112	174300	361603620	2940	2940	2940	2940	0
145	20241112	174200	361603620	2940	2940	2940	2940	0
146	20241112	174100	361603620	2940	2940	2940	2940	0
147	20241112	174000	361603620	2940	2940	2940	2940	0
148	20241112	173900	361603620	2940	2940	2940	2940	0
149	20241112	173800	361603620	2940	2940	2940	2940	0
150	20241112	173700	361603620	2940	2940	2940	2940	0
151	20241112	173600	361603620	2940	2940	2940	2940	0
152	20241112	173500	361603620	2940	2940	2940	2940	175
153	20241112	173400	361603620	2940	2940	2940	2940	0
154	20241112	173300	361603620	2940	2940	2940	2940	0
155	20241112	173200	361603620	2940	2940	2940	2940	0
156	20241112	173100	361603620	2940	2940	2940	2940	0
157	20241112	173000	361603620	2940	2940	2940	2940	0
158	20241112	172900	361603620	2940	2940	2940	2940	0
159	20241112	172800	361603620	2940	2940	2940	2940	0
160	20241112	172700	361603620	2940	2940	2940	2940	0
161	20241112	172600	361603620	2940	2940	2940	2940	0
162	20241112	172500	361603620	2940	2940	2940	2940	0
163	20241112	172400	361603620	2940	2940	2940	2940	0
164	20241112	172300	361603620	2940	2940	2940	2940	0
165	20241112	172200	361603620	2940	2940	2940	2940	0
166	20241112	172100	361603620	2940	2940	2940	2940	0
167	20241112	172000	361603620	2940	2940	2940	2940	0
168	20241112	171900	361603620	2940	2940	2940	2940	0
169	20241112	171800	361603620	2940	2940	2940	2940	0
170	20241112	171700	361603620	2940	2940	2940	2940	0
171	20241112	171600	361603620	2940	2940	2940	2940	0
172	20241112	171500	361603620	2940	2940	2940	2940	0
173	20241112	171400	361603620	2940	2940	2940	2940	0
174	20241112	171300	361603620	2940	2940	2940	2940	0
175	20241112	171200	361603620	2940	2940	2940	2940	0
176	20241112	171100	361603620	2940	2940	2940	2940	0
177	20241112	171000	361603620	2940	2940	2940	2940	0
178	20241112	170900	361603620	2940	2940	2940	2940	0
179	20241112	170800	361603620	2940	2940	2940	2940	0
180	20241112	170700	361603620	2940	2940	2940	2940	0
181	20241112	170600	361603620	2940	2940	2940	2940	0
182	20241112	170500	361603620	2940	2940	2940	2940	175
183	20241112	170400	361603620	2940	2940	2940	2940	0
184	20241112	170300	361603620	2940	2940	2940	2940	0
185	20241112	170200	361603620	2940	2940	2940	2940	0
186	20241112	170100	361603620	2940	2940	2940	2940	0
187	20241112	170000	361603620	2940	2940	2940	2940	0
188	20241112	165900	361603620	2940	2940	2940	2940	0
189	20241112	165800	361603620	2940	2940	2940	2940	0
190	20241112	165700	361603620	2940	2940	2940	2940	0
191	20241112	165600	361603620	2940	2940	2940	2940	0
192	20241112	165500	361603620	2940	2940	2940	2940	0
193	20241112	165400	361603620	2940	2940	2940	2940	0
194	20241112	165300	361603620	2940	2940	2940	2940	0
195	20241112	165200	361603620	2940	2940	2940	2940	0
196	20241112	165100	361603620	2940	2940	2940	2940	0
197	20241112	165000	361603620	2940	2940	2940	2940	0
198	20241112	164900	361603620	2940	2940	2940	2940	0
199	20241112	164800	361603620	2940	2940	2940	2940	0
200	20241112	164700	361603620	2940	2940	2940	2940	0
201	20241112	164600	361603620	2940	2940	2940	2940	0
202	20241112	164500	361603620	2940	2940	2940	2940	0
203	20241112	164400	361603620	2940	2940	2940	2940	0
204	20241112	164300	361603620	2940	2940	2940	2940	0
205	20241112	164200	361603620	2940	2940	2940	2940	0
206	20241112	164100	361603620	2940	2940	2940	2940	0
207	20241112	164000	361603620	2940	2940	2940	2940	0
208	20241112	163900	361603620	2940	2940	2940	2940	0
209	20241112	163800	361603620	2940	2940	2940	2940	0
210	20241112	163700	361603620	2940	2940	2940	2940	0
211	20241112	163600	361603620	2940	2940	2940	2940	0
212	20241112	163500	361603620	2940	2940	2940	2940	175
213	20241112	163400	361603620	2940	2940	2940	2940	0
214	20241112	163300	361603620	2940	2940	2940	2940	0
215	20241112	163200	361603620	2940	2940	2940	2940	0
216	20241112	163100	361603620	2940	2940	2940	2940	0
217	20241112	163000	361603620	2940	2940	2940	2940	0
218	20241112	162900	361603620	2940	2940	2940	2940	0
219	20241112	162800	361603620	2940	2940	2940	2940	0
220	20241112	162700	361603620	2940	2940	2940	2940	0
221	20241112	162600	361603620	2940	2940	2940	2940	0
222	20241112	162500	361603620	2940	2940	2940	2940	0
223	20241112	162400	361603620	2940	2940	2940	2940	0
224	20241112	162300	361603620	2940	2940	2940	2940	0
225	20241112	162200	361603620	2940	2940	2940	2940	0
226	20241112	162100	361603620	2940	2940	2940	2940	0
227	20241112	162000	361603620	2940	2940	2940	2940	0
228	20241112	161900	361603620	2940	2940	2940	2940	0
229	20241112	161800	361603620	2940	2940	2940	2940	0
230	20241112	161700	361603620	2940	2940	2940	2940	0
231	20241112	161600	361603620	2940	2940	2940	2940	0
232	20241112	161500	361603620	2940	2940	2940	2940	0
233	20241112	161400	361603620	2940	2940	2940	2940	0
234	20241112	161300	361603620	2940	2940	2940	2940	0
235	20241112	161200	361603620	2940	2940	2940	2940	0
236	20241112	161100	361603620	2940	2940	2940	2940	0
237	20241112	161000	361603620	2940	2940	2940	2940	0
238	20241112	160900	361603620	2940	2940	2940	2940	0
239	20241112	160800	361603620	2940	2940	2940	2940	0
240	20241112	160700	361603620	2940	2940	2940	2940	0
241	20241112	160600	361603620	2940	2940	2940	2940	0
242	20241112	160500	361603620	2940	2940	2940	2940	175
243	20241112	160400	361603620	2940	2940	2940	2940	0
244	20241112	160300	361603620	2940	2940	2940	2940	0
245	20241112	160200	361603620	2940	2940	2940	2940	0
246	20241112	160100	361603620	2940	2940	2940	2940	0
247	20241112	160000	361603620	2940	2940	2940	2940	0
248	20241112	155900	361603620	2940	2940	2940	2940	0
249	20241112	155800	361603620	2940	2940	2940	2940	0
250	20241112	155700	361603620	2940	2940	2940	2940	0
251	20241112	155600	361603620	2940	2940	2940	2940	0
252	20241112	155500	361603620	2940	2940	2940	2940	0
253	20241112	155400	361603620	2940	2940	2940	2940	0
254	20241112	155300	361603620	2940	2940	2940	2940	0
255	20241112	155200	361603620	2940	2940	2940	2940	0
256	20241112	155100	361603620	2940	2940	2940	2940	0
257	20241112	155000	361603620	2940	2940	2940	2940	0
258	20241112	154900	361603620	2940	2940	2940	2940	0
259	20241112	154800	361603620	2940	2940	2940	2940	0
260	20241112	154700	361603620	2940	2940	2940	2940	0
261	20241112	154600	361603620	2940	2940	2940	2940	0
262	20241112	154500	361603620	2940	2940	2940	2940	0
263	20241112	154400	361603620	2940	2940	2940	2940	0
264	20241112	154300	361603620	2940	2940	2940	2940	0
265	20241112	154200	361603620	2940	2940	2940	2940	0
266	20241112	154100	361603620	2940	2940	2940	2940	0
267	20241112	154000	361603620	2940	2940	2940	2940	0
268	20241112	153900	361603620	2940	2940	2940	2940	0
269	20241112	153800	361603620	2940	2940	2940	2940	0
270	20241112	153700	361603620	2940	2940	2940	2940	0
271	20241112	153600	361603620	2940	2940	2940	2940	0
272	20241112	153500	361603620	2940	2940	2940	2940	175
273	20241112	153400	361603620	2940	2940	2940	2940	0
274	20241112	153300	361603620	2940	2940	2940	2940	0
275	20241112	153200	361603620	2940	2940	2940	2940	0
276	20241112	153100	361603620	2940	2940	2940	2940	0
277	20241112	153000	361603620	2940	2940	2940	2940	175
278	20241112	152900	361089120	2940	2940	2940	2940	0
279	20241112	152800	361089120	2940	2940	2940	2940	0
280	20241112	152700	361089120	2940	2940	2940	2940	0
281	20241112	152600	361089120	2940	2940	2940	2940	0
282	20241112	152500	361089120	2940	2940	2940	2940	0
283	20241112	152400	361089120	2940	2940	2940	2940	0
284	20241112	152300	361089120	2940	2940	2940	2940	0
285	20241112	152200	361089120	2940	2940	2940	2940	0
286	20241112	152100	361089120	2940	2940	2940	2940	0
287	20241112	152000	361089120	2940	2940	2940	2940	0
288	20241112	151900	361089120	2940	2955	2955	2940	4
289	20241112	151800	361077330	2940	2940	2940	2940	0
290	20241112	151700	361077330	2940	2945	2945	2940	55
291	20241112	151600	360915585	2945	2965	2965	2945	225
292	20241112	151500	360250415	2965	2965	2965	2965	0
293	20241112	151400	360250415	2965	2965	2965	2965	2
294	20241112	151300	360244485	2960	2955	2960	2955	380
295	20241112	151200	359119850	2935	2935	2955	2935	247
296	20241112	151100	358394885	2935	2935	2935	2935	200
297	20241112	151000	357807885	2935	2945	2945	2935	103
298	20241112	150900	357504820	2950	2960	2960	2950	35
299	20241112	150800	357401560	2960	2965	2965	2960	3
300	20241112	150700	357392670	2950	2950	2950	2950	0
301	20241112	150600	357392670	2950	2950	2950	2950	49
302	20241112	150500	357248120	2965	2965	2965	2965	12
303	20241112	150400	357212540	2950	2950	2950	2950	0
304	20241112	150300	357212540	2950	2950	2950	2950	16
305	20241112	150200	357165340	2965	2965	2965	2965	0
306	20241112	150100	357165340	2965	2965	2965	2965	0
307	20241112	150000	357165340	2965	2950	2965	2950	46
308	20241112	145900	357029625	2950	2950	2950	2950	0
309	20241112	145800	357029625	2950	2965	2965	2950	550
310	20241112	145700	355407110	2965	2965	2965	2965	3
311	20241112	145600	355398215	2950	2950	2950	2950	359
312	20241112	145500	354339165	2950	2950	2950	2950	3
313	20241112	145400	354330315	2940	2940	2950	2940	179
314	20241112	145300	353804005	2940	2940	2940	2940	5
315	20241112	145200	353789305	2945	2945	2945	2945	15
316	20241112	145100	353745130	2940	2940	2940	2940	0
317	20241112	145000	353745130	2940	2940	2940	2940	21
318	20241112	144900	353683390	2970	2970	2970	2970	1
319	20241112	144800	353680420	2940	2940	2940	2940	0
320	20241112	144700	353680420	2940	2940	2940	2940	0
321	20241112	144600	353680420	2940	2940	2940	2940	0
322	20241112	144500	353680420	2940	2920	2940	2920	8492
323	20241112	144400	328836365	2920	2920	2920	2920	134
324	20241112	144300	328445085	2910	2910	2910	2910	0
325	20241112	144200	328445085	2910	2910	2910	2910	138
326	20241112	144100	328043505	2910	2920	2920	2910	774
327	20241112	144000	325783935	2920	2920	2920	2920	106
328	20241112	143900	325474415	2920	2935	2935	2910	3219
329	20241112	143800	316075215	2935	2935	2935	2935	200
330	20241112	143700	315488215	2940	2940	2940	2940	0
331	20241112	143600	315488215	2940	2940	2940	2940	50
332	20241112	143500	315341215	2935	2935	2935	2935	51
333	20241112	143400	315191530	2945	2955	2955	2945	2651
334	20241112	143300	307371855	2950	2950	2950	2950	200
335	20241112	143200	306781855	2950	2955	2955	2950	500
336	20241112	143100	305305930	2955	2955	2955	2955	0
337	20241112	143000	305305930	2955	2955	2955	2955	246
338	20241112	142900	304579000	2970	2965	2970	2965	116
339	20241112	142800	304234840	2955	2960	2960	2955	5778
340	20241112	142700	287160845	2960	2960	2960	2960	0
341	20241112	142600	287160845	2960	2960	2960	2960	557
342	20241112	142500	285512125	2960	2960	2960	2960	0
343	20241112	142400	285512125	2960	2960	2960	2960	30
344	20241112	142300	285423325	2960	2960	2960	2960	0
345	20241112	142200	285423325	2960	2960	2960	2960	0
346	20241112	142100	285423325	2960	2960	2960	2960	0
347	20241112	142000	285423325	2960	2970	2970	2960	300
348	20241112	141900	284534355	2970	2970	2970	2970	3
349	20241112	141800	284525445	2985	2985	2985	2985	15
350	20241112	141700	284480670	2985	2985	2985	2985	10
351	20241112	141600	284450820	2985	2985	2985	2985	10
352	20241112	141500	284420970	2980	2980	2980	2980	0
353	20241112	141400	284420970	2980	2980	2980	2980	0
354	20241112	141300	284420970	2980	2980	2980	2980	0
355	20241112	141200	284420970	2980	2980	2980	2980	0
356	20241112	141100	284420970	2980	2980	2980	2980	0
357	20241112	141000	284420970	2980	2980	2980	2980	0
358	20241112	140900	284420970	2980	2980	2980	2980	0
359	20241112	140800	284420970	2980	2980	2980	2980	0
360	20241112	140700	284420970	2980	2980	2980	2980	0
361	20241112	140600	284420970	2980	2980	2980	2980	1007
362	20241112	140500	281420110	2980	2980	2980	2980	0
363	20241112	140400	281420110	2980	2980	2980	2980	0
364	20241112	140300	281420110	2980	2980	2980	2980	0
365	20241112	140200	281420110	2980	2985	2985	2980	1999
366	20241112	140100	275459940	2980	2980	2980	2980	0
367	20241112	140000	275459940	2980	2980	2980	2980	2000
368	20241112	135900	269499940	2995	2980	2995	2980	369
369	20241112	135800	268400305	2980	2980	2980	2980	0
370	20241112	135700	268400305	2980	2980	2980	2980	1
371	20241112	135600	268397325	2965	2965	2965	2965	200
372	20241112	135500	267804325	2970	2980	2980	2970	600
373	20241112	135400	266021325	2970	2970	2970	2970	0
374	20241112	135300	266021325	2970	2970	2970	2970	0
375	20241112	135200	266021325	2970	2970	2970	2970	0
376	20241112	135100	266021325	2970	2970	2970	2970	0
377	20241112	135000	266021325	2970	2970	2970	2970	0
378	20241112	134900	266021325	2970	2970	2970	2970	7
379	20241112	134800	266000535	2970	2970	2970	2970	1000
380	20241112	134700	263030535	2980	2980	2980	2980	0
381	20241112	134600	263030535	2980	2980	2980	2980	198
382	20241112	134500	262440495	2980	2980	2980	2980	0
383	20241112	134400	262440495	2980	2965	2980	2965	209
384	20241112	134300	261820775	2970	2985	2985	2970	1933
385	20241112	134200	256071395	2995	2995	2995	2995	0
386	20241112	134100	256071395	2995	2995	2995	2995	0
387	20241112	134000	256071395	2995	2995	2995	2995	0
388	20241112	133900	256071395	2995	2995	2995	2995	0
389	20241112	133800	256071395	2995	3000	3000	2995	464
390	20241112	133700	254681230	3000	3000	3000	3000	0
391	20241112	133600	254681230	3000	3000	3000	3000	0
392	20241112	133500	254681230	3000	3000	3000	3000	0
393	20241112	133400	254681230	3000	3000	3000	3000	0
394	20241112	133300	254681230	3000	3000	3000	3000	0
395	20241112	133200	254681230	3000	3000	3000	3000	410
396	20241112	133100	253451230	3000	3000	3000	3000	0
397	20241112	133000	253451230	3000	3000	3000	3000	500
398	20241112	132900	251951230	3020	3020	3020	3020	0
399	20241112	132800	251951230	3020	3020	3020	3020	0
400	20241112	132700	251951230	3020	3015	3020	3000	701
401	20241112	132600	249837370	3015	3015	3015	3015	0
402	20241112	132500	249837370	3015	3015	3015	3015	0
403	20241112	132400	249837370	3015	3015	3015	3015	0
404	20241112	132300	249837370	3015	3015	3015	3015	129
405	20241112	132200	249448435	3015	3015	3015	3015	4
406	20241112	132100	249436375	3015	3015	3015	3015	16
407	20241112	132000	249388135	3015	3015	3015	3015	0
408	20241112	131900	249388135	3015	3015	3015	3015	0
409	20241112	131800	249388135	3015	3015	3015	3015	0
410	20241112	131700	249388135	3015	3015	3015	3015	0
411	20241112	131600	249388135	3015	3015	3015	3015	0
412	20241112	131500	249388135	3015	3015	3015	3015	0
413	20241112	131400	249388135	3015	3015	3015	3015	0
414	20241112	131300	249388135	3015	3015	3015	3015	48
415	20241112	131200	249243415	3015	3015	3015	3015	0
416	20241112	131100	249243415	3015	3015	3015	3015	0
417	20241112	131000	249243415	3015	3015	3015	3015	2
418	20241112	130900	249237385	3015	3015	3015	3015	0
419	20241112	130800	249237385	3015	3015	3015	3015	0
420	20241112	130700	249237385	3015	3015	3015	3015	100
421	20241112	130600	248935885	3015	3015	3015	3015	1
422	20241112	130500	248932870	3035	3035	3035	3035	0
423	20241112	130400	248932870	3035	3035	3035	3035	0
424	20241112	130300	248932870	3035	3010	3040	3010	645
425	20241112	130200	246980765	3010	3010	3010	3010	0
426	20241112	130100	246980765	3010	3010	3010	3010	51
427	20241112	130000	246827255	2990	2990	2990	2990	0
428	20241112	125900	246827255	2990	2990	2990	2990	384
429	20241112	125800	245679095	2990	2990	2990	2990	1
430	20241112	125700	245676105	2995	2995	2995	2995	0
431	20241112	125600	245676105	2995	2995	2995	2995	0
432	20241112	125500	245676105	2995	2990	2995	2990	233
433	20241112	125400	244979425	2995	2995	2995	2990	162
434	20241112	125300	244494275	3015	3015	3015	3015	0
435	20241112	125200	244494275	3015	3015	3015	3015	0
436	20241112	125100	244494275	3015	3015	3015	3015	0
437	20241112	125000	244494275	3015	3015	3015	3015	1
438	20241112	124900	244491260	3015	3005	3015	3005	100
439	20241112	124800	244190345	3010	3010	3010	3010	0
440	20241112	124700	244190345	3010	2995	3010	2995	23
441	20241112	124600	244121445	2995	2995	2995	2995	0
442	20241112	124500	244121445	2995	3000	3000	2995	50
443	20241112	124400	243971685	3040	3040	3040	3040	0
444	20241112	124300	243971685	3040	3040	3040	3040	0
445	20241112	124200	243971685	3040	3040	3040	3040	0
446	20241112	124100	243971685	3040	3040	3040	3040	0
447	20241112	124000	243971685	3040	3040	3040	3040	0
448	20241112	123900	243971685	3040	3030	3040	3020	9
449	20241112	123800	243944385	3040	3040	3040	3040	2
450	20241112	123700	243938305	3050	3050	3050	3050	0
451	20241112	123600	243938305	3050	3005	3050	3005	1000
452	20241112	123500	240910410	3000	3000	3000	3000	0
453	20241112	123400	240910410	3000	3000	3000	3000	0
454	20241112	123300	240910410	3000	3000	3000	3000	12
455	20241112	123200	240874410	2990	2990	2990	2990	0
456	20241112	123100	240874410	2990	2990	2990	2990	600
457	20241112	123000	239080410	2990	2995	2995	2985	1796
458	20241112	122900	233703605	3000	3000	3000	3000	1052
459	20241112	122800	230547605	3010	3010	3010	3010	0
460	20241112	122700	230547605	3010	3010	3010	3010	0
461	20241112	122600	230547605	3010	3010	3010	3010	0
462	20241112	122500	230547605	3010	3010	3010	3010	100
463	20241112	122400	230246605	3015	3015	3015	3015	1
464	20241112	122300	230243590	2995	2995	2995	2995	0
465	20241112	122200	230243590	2995	2995	2995	2995	0
466	20241112	122100	230243590	2995	2995	2995	2995	0
467	20241112	122000	230243590	2995	2995	2995	2995	1
468	20241112	121900	230240595	3000	3000	3000	3000	3
469	20241112	121800	230231595	3005	3005	3005	3005	0
470	20241112	121700	230231595	3005	3005	3005	3005	1
471	20241112	121600	230228590	3010	3010	3010	3010	363
472	20241112	121500	229135960	3010	3010	3010	3010	7
473	20241112	121400	229114890	3010	3010	3010	3010	1
474	20241112	121300	229111880	3010	3010	3010	3010	2
475	20241112	121200	229105860	3015	3015	3015	3015	0
476	20241112	121100	229105860	3015	3015	3015	3015	0
477	20241112	121000	229105860	3015	3015	3015	3015	0
478	20241112	120900	229105860	3015	3015	3015	3015	1
479	20241112	120800	229102845	3005	3005	3005	3005	0
480	20241112	120700	229102845	3005	3000	3005	3000	2069
481	20241112	120600	222895660	2995	2995	2995	2995	98
482	20241112	120500	222602150	2985	2985	2985	2985	0
483	20241112	120400	222602150	2985	2990	2990	2985	50
484	20241112	120300	222452875	2995	2995	2995	2995	0
485	20241112	120200	222452875	2995	2995	2995	2995	1
486	20241112	120100	222449880	2985	2985	2985	2985	0
487	20241112	120000	222449880	2985	2985	2985	2985	0
488	20241112	115900	222449880	2985	2985	2985	2985	0
489	20241112	115800	222449880	2985	2985	2985	2985	0
490	20241112	115700	222449880	2985	2985	2985	2985	52
491	20241112	115600	222294660	2995	2995	2995	2995	0
492	20241112	115500	222294660	2995	2995	2995	2995	0
493	20241112	115400	222294660	2995	2995	2995	2995	0
494	20241112	115300	222294660	2995	2990	2995	2990	40
495	20241112	115200	222174865	2985	2985	2985	2985	0
496	20241112	115100	222174865	2985	2985	2985	2985	0
497	20241112	115000	222174865	2985	2985	2985	2985	50
498	20241112	114900	222025615	2980	2980	2980	2980	0
499	20241112	114800	222025615	2980	2980	2980	2980	10
500	20241112	114700	221995815	2980	2980	2980	2980	67
501	20241112	114600	221796155	3000	3000	3000	3000	0
502	20241112	114500	221796155	3000	3000	3000	3000	1
503	20241112	114400	221793155	2995	2995	2995	2995	0
504	20241112	114300	221793155	2995	2995	2995	2995	0
505	20241112	114200	221793155	2995	2975	2995	2975	478
506	20241112	114100	220370635	2975	2970	2975	2970	449
507	20241112	114000	219037100	2975	2975	2975	2975	0
508	20241112	113900	219037100	2975	2975	2975	2975	0
509	20241112	113800	219037100	2975	2975	2975	2975	0
510	20241112	113700	219037100	2975	2975	2975	2975	20
511	20241112	113600	218977600	2980	2985	2985	2980	2248
512	20241112	113500	212277585	3005	3005	3005	3005	0
513	20241112	113400	212277585	3005	3005	3005	3005	0
514	20241112	113300	212277585	3005	3005	3005	3005	0
515	20241112	113200	212277585	3005	3005	3005	3005	1
516	20241112	113100	212274580	2990	2995	2995	2990	113
517	20241112	113000	211936415	2995	2995	2995	2995	1
518	20241112	112900	211933420	3000	3005	3005	3000	304
519	20241112	112800	211020150	3000	3000	3000	3000	0
520	20241112	112700	211020150	3000	2990	3000	2990	253
521	20241112	112600	210262295	2995	3000	3000	2995	37
522	20241112	112500	210151300	3005	3015	3015	3005	4
523	20241112	112400	210139255	3020	3025	3025	3000	362
524	20241112	112300	209052010	3020	3025	3025	3020	26
525	20241112	112200	208973410	3025	3050	3050	3025	128
526	20241112	112100	208585575	3050	3050	3055	3040	220
527	20241112	112000	207915210	3050	3035	3055	3035	4098
528	20241112	111900	195434340	3035	3040	3045	3030	1795
529	20241112	111800	189979025	3040	3020	3040	3015	1871
530	20241112	111700	184304625	3015	3005	3015	3005	139
531	20241112	111600	183886645	3000	3000	3000	3000	244
532	20241112	111500	183154645	2995	3015	3015	2985	378
533	20241112	111400	182020225	3030	2975	3030	2975	605
534	20241112	111300	180214840	2975	2975	2975	2975	0
535	20241112	111200	180214840	2975	2980	2980	2975	618
536	20241112	111100	178376265	2975	2975	2975	2975	10
537	20241112	111000	178346515	2975	2970	2975	2970	45
538	20241112	110900	178212650	2965	2965	2965	2965	179
539	20241112	110800	177681915	2960	2960	2960	2960	0
540	20241112	110700	177681915	2960	2960	2960	2960	51
541	20241112	110600	177530955	2960	2960	2960	2960	0
542	20241112	110500	177530955	2960	2955	2960	2955	2
543	20241112	110400	177525040	2935	2960	2960	2935	117
544	20241112	110300	177179800	2980	2980	2980	2980	0
545	20241112	110200	177179800	2980	2980	2980	2980	0
546	20241112	110100	177179800	2980	2980	2980	2980	0
547	20241112	110000	177179800	2980	2975	2980	2975	20
548	20241112	105900	177120295	2975	2975	2980	2975	91
549	20241112	105800	176849450	2975	2975	2975	2975	1
550	20241112	105700	176846475	2955	2940	2955	2940	3805
551	20241112	105600	165609020	2940	2945	2945	2940	61
552	20241112	105500	165429500	2920	2950	2950	2920	8
553	20241112	105400	165406110	2920	2950	2955	2920	504
554	20241112	105300	163918600	2955	2955	2955	2955	3
555	20241112	105200	163909735	2920	2985	2985	2920	4
556	20241112	105100	163897915	2965	2985	3010	2965	5502
557	20241112	105000	147515975	3010	3015	3015	2985	5
558	20241112	104900	147500995	2995	3030	3030	2995	407
559	20241112	104800	146276440	3035	2995	3040	2995	318
560	20241112	104700	145313670	2995	3010	3010	2995	5
561	20241112	104600	145298680	3005	2985	3005	2985	418
562	20241112	104500	144044935	2985	2975	2990	2975	207
563	20241112	104400	143427165	2975	2975	2975	2975	0
564	20241112	104300	143427165	2975	2975	2975	2975	100
565	20241112	104200	143129665	2995	2995	2995	2995	1
566	20241112	104100	143126670	2990	2965	2990	2965	851
567	20241112	104000	140598995	2965	2965	2965	2965	0
568	20241112	103900	140598995	2965	2965	2965	2965	450
569	20241112	103800	139264745	2965	2950	2965	2950	1929
570	20241112	103700	133562355	2945	2945	2945	2945	312
571	20241112	103600	132643515	2945	2935	2945	2935	937
572	20241112	103500	129889740	2930	2930	2930	2925	421
573	20241112	103400	128657130	2930	2930	2930	2930	1
574	20241112	103300	128654200	2905	2915	2935	2905	723
575	20241112	103200	126541500	2895	2895	2895	2895	43
576	20241112	103100	126417015	2920	2920	2920	2920	15
577	20241112	103000	126373215	2920	2915	2920	2915	21
578	20241112	102900	126311920	2920	2905	2920	2905	287
579	20241112	102800	125477165	2905	2890	2905	2890	44
580	20241112	102700	125349920	2905	2905	2905	2905	0
581	20241112	102600	125349920	2905	2905	2905	2905	451
582	20241112	102500	124039765	2905	2905	2905	2905	39
583	20241112	102400	123926470	2905	2905	2905	2905	1
584	20241112	102300	123923565	2890	2905	2905	2890	446
585	20241112	102200	122634575	2900	2905	2905	2900	316
586	20241112	102100	121716795	2905	2905	2905	2890	1009
587	20241112	102000	118789325	2910	2910	2910	2910	0
588	20241112	101900	118789325	2910	2905	2910	2900	97
589	20241112	101800	118507720	2905	2910	2910	2905	358
590	20241112	101700	117466165	2920	2920	2920	2920	0
591	20241112	101600	117466165	2920	2920	2920	2920	0
592	20241112	101500	117466165	2920	2920	2920	2920	0
593	20241112	101400	117466165	2920	2920	2920	2920	0
594	20241112	101300	117466165	2920	2920	2920	2920	0
595	20241112	101200	117466165	2920	2920	2920	2920	1
596	20241112	101100	117463245	2905	2930	2930	2905	43
597	20241112	101000	117338305	2920	2930	2930	2920	22
598	20241112	100900	117274055	2920	2920	2920	2920	179
599	20241112	100800	116751375	2920	2920	2920	2920	0
600	20241112	100700	116751375	2920	2920	2920	2920	1
601	20241112	100600	116748455	2920	2920	2920	2920	1
602	20241112	100500	116745535	2910	2905	2910	2905	417
603	20241112	100400	115532275	2910	2910	2910	2910	0
604	20241112	100300	115532275	2910	2910	2910	2910	2
605	20241112	100200	115526455	2910	2905	2910	2900	19
606	20241112	100100	115471340	2900	2900	2900	2900	382
607	20241112	100000	114363540	2900	2900	2900	2900	100
608	20241112	095900	114073540	2905	2900	2905	2900	91
609	20241112	095800	113809635	2900	2890	2900	2890	275
610	20241112	095700	113014555	2890	2890	2890	2890	0
611	20241112	095600	113014555	2890	2885	2890	2880	422
612	20241112	095500	111797055	2885	2885	2885	2885	0
613	20241112	095400	111797055	2885	2885	2885	2885	11
614	20241112	095300	111765320	2885	2885	2885	2885	0
615	20241112	095200	111765320	2885	2885	2885	2885	48
616	20241112	095100	111626840	2885	2885	2885	2885	103
617	20241112	095000	111329685	2890	2905	2905	2890	504
618	20241112	094900	109870595	2910	2895	2910	2895	546
619	20241112	094800	108282080	2895	2875	2895	2875	553
620	20241112	094700	106691250	2875	2870	2875	2870	765
621	20241112	094600	104493665	2845	2870	2870	2845	83
622	20241112	094500	104257505	2845	2860	2860	2845	1200
623	20241112	094400	100838790	2870	2870	2870	2870	0
624	20241112	094300	100838790	2870	2870	2870	2870	0
625	20241112	094200	100838790	2870	2870	2870	2870	2
626	20241112	094100	100833050	2860	2860	2860	2860	171
627	20241112	094000	100343990	2870	2870	2870	2870	0
628	20241112	093900	100343990	2870	2870	2870	2870	0
629	20241112	093800	100343990	2870	2870	2870	2870	1
630	20241112	093700	100341120	2840	2845	2860	2840	848
631	20241112	093600	97918520	2860	2860	2860	2860	2
632	20241112	093500	97912800	2835	2835	2835	2835	18
633	20241112	093400	97861770	2850	2840	2850	2840	121
634	20241112	093300	97517620	2840	2860	2860	2840	64
635	20241112	093200	97335840	2850	2870	2870	2850	546
636	20241112	093100	95779720	2850	2850	2850	2850	34
637	20241112	093000	95682820	2875	2875	2875	2875	100
638	20241112	092900	95395320	2875	2855	2875	2850	117
639	20241112	092800	95061585	2880	2880	2880	2880	0
640	20241112	092700	95061585	2880	2860	2880	2860	639
641	20241112	092600	93228585	2855	2835	2855	2825	1479
642	20241112	092500	89021470	2850	2835	2850	2835	109
643	20241112	092400	88712440	2850	2850	2850	2850	0
644	20241112	092300	88712440	2850	2850	2850	2850	1750
645	20241112	092200	83724940	2860	2860	2860	2860	0
646	20241112	092100	83724940	2860	2860	2860	2855	1734
647	20241112	092000	78765800	2860	2840	2860	2835	689
648	20241112	091900	76811490	2840	2860	2860	2840	511
649	20241112	091800	75350245	2860	2860	2860	2860	200
650	20241112	091700	74778245	2860	2860	2860	2840	604
651	20241112	091600	73060805	2860	2850	2860	2850	388
652	20241112	091500	71951770	2855	2860	2860	2855	101
653	20241112	091400	71662915	2865	2835	2865	2835	32
654	20241112	091300	71572135	2870	2875	2875	2825	844
655	20241112	091200	69181940	2845	2835	2845	2820	927
656	20241112	091100	66562985	2815	2880	2880	2815	1780
657	20241112	091000	61503930	2880	2910	2910	2880	7220
658	20241112	090900	40619985	2940	2940	2940	2940	50
659	20241112	090800	40472985	2940	2945	2950	2940	221
660	20241112	090700	39821665	2950	2950	2950	2950	0
661	20241112	090600	39821665	2950	2910	2950	2910	501
662	20241112	090500	38363715	2960	2960	2960	2960	101
663	20241112	090400	38064755	2955	2930	2955	2930	1150
664	20241112	090300	34680005	2930	2920	2930	2920	151
665	20241112	090200	34239075	2925	2925	2925	2890	2960
666	20241112	090100	25614645	2930	2885	2930	2885	339
667	20241112	090000	24636125	2890	2895	2920	2890	8479