KissMeData/128660/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	200600	445321110	3000	3000	3000	3000	6346
3	20241114	200500	445321110	3000	3000	3000	3000	0
4	20241114	200400	445321110	3000	3000	3000	3000	0
5	20241114	200300	445321110	3000	3000	3000	3000	0
6	20241114	200200	445321110	3000	3000	3000	3000	0
7	20241114	200100	445321110	3000	3000	3000	3000	0
8	20241114	200000	445321110	3000	3000	3000	3000	0
9	20241114	195900	445321110	3000	3000	3000	3000	0
10	20241114	195800	445321110	3000	3000	3000	3000	0
11	20241114	195700	445321110	3000	3000	3000	3000	0
12	20241114	195600	445321110	3000	3000	3000	3000	0
13	20241114	195500	445321110	3000	3000	3000	3000	0
14	20241114	195400	445321110	3000	3000	3000	3000	0
15	20241114	195300	445321110	3000	3000	3000	3000	0
16	20241114	195200	445321110	3000	3000	3000	3000	0
17	20241114	195100	445321110	3000	3000	3000	3000	0
18	20241114	195000	445321110	3000	3000	3000	3000	0
19	20241114	194900	445321110	3000	3000	3000	3000	0
20	20241114	194800	445321110	3000	3000	3000	3000	0
21	20241114	194700	445321110	3000	3000	3000	3000	0
22	20241114	194600	445321110	3000	3000	3000	3000	0
23	20241114	194500	445321110	3000	3000	3000	3000	0
24	20241114	194400	445321110	3000	3000	3000	3000	0
25	20241114	194300	445321110	3000	3000	3000	3000	0
26	20241114	194200	445321110	3000	3000	3000	3000	0
27	20241114	194100	445321110	3000	3000	3000	3000	0
28	20241114	194000	445321110	3000	3000	3000	3000	0
29	20241114	193900	445321110	3000	3000	3000	3000	0
30	20241114	193800	445321110	3000	3000	3000	3000	0
31	20241114	193700	445321110	3000	3000	3000	3000	0
32	20241114	193600	445321110	3000	3000	3000	3000	6346
33	20241114	193500	445321110	3000	3000	3000	3000	0
34	20241114	193400	445321110	3000	3000	3000	3000	0
35	20241114	193300	445321110	3000	3000	3000	3000	0
36	20241114	193200	445321110	3000	3000	3000	3000	0
37	20241114	193100	445321110	3000	3000	3000	3000	0
38	20241114	193000	445321110	3000	3000	3000	3000	0
39	20241114	192900	445321110	3000	3000	3000	3000	0
40	20241114	192800	445321110	3000	3000	3000	3000	0
41	20241114	192700	445321110	3000	3000	3000	3000	0
42	20241114	192600	445321110	3000	3000	3000	3000	0
43	20241114	192500	445321110	3000	3000	3000	3000	0
44	20241114	192400	445321110	3000	3000	3000	3000	0
45	20241114	192300	445321110	3000	3000	3000	3000	0
46	20241114	192200	445321110	3000	3000	3000	3000	0
47	20241114	192100	445321110	3000	3000	3000	3000	0
48	20241114	192000	445321110	3000	3000	3000	3000	0
49	20241114	191900	445321110	3000	3000	3000	3000	0
50	20241114	191800	445321110	3000	3000	3000	3000	0
51	20241114	191700	445321110	3000	3000	3000	3000	0
52	20241114	191600	445321110	3000	3000	3000	3000	0
53	20241114	191500	445321110	3000	3000	3000	3000	0
54	20241114	191400	445321110	3000	3000	3000	3000	0
55	20241114	191300	445321110	3000	3000	3000	3000	0
56	20241114	191200	445321110	3000	3000	3000	3000	0
57	20241114	191100	445321110	3000	3000	3000	3000	0
58	20241114	191000	445321110	3000	3000	3000	3000	0
59	20241114	190900	445321110	3000	3000	3000	3000	0
60	20241114	190800	445321110	3000	3000	3000	3000	0
61	20241114	190700	445321110	3000	3000	3000	3000	0
62	20241114	190600	445321110	3000	3000	3000	3000	6346
63	20241114	190500	445321110	3000	3000	3000	3000	0
64	20241114	190400	445321110	3000	3000	3000	3000	0
65	20241114	190300	445321110	3000	3000	3000	3000	0
66	20241114	190200	445321110	3000	3000	3000	3000	0
67	20241114	190100	445321110	3000	3000	3000	3000	0
68	20241114	190000	445321110	3000	3000	3000	3000	0
69	20241114	185900	445321110	3000	3000	3000	3000	0
70	20241114	185800	445321110	3000	3000	3000	3000	0
71	20241114	185700	445321110	3000	3000	3000	3000	0
72	20241114	185600	445321110	3000	3000	3000	3000	0
73	20241114	185500	445321110	3000	3000	3000	3000	0
74	20241114	185400	445321110	3000	3000	3000	3000	0
75	20241114	185300	445321110	3000	3000	3000	3000	0
76	20241114	185200	445321110	3000	3000	3000	3000	0
77	20241114	185100	445321110	3000	3000	3000	3000	0
78	20241114	185000	445321110	3000	3000	3000	3000	0
79	20241114	184900	445321110	3000	3000	3000	3000	0
80	20241114	184800	445321110	3000	3000	3000	3000	0
81	20241114	184700	445321110	3000	3000	3000	3000	0
82	20241114	184600	445321110	3000	3000	3000	3000	0
83	20241114	184500	445321110	3000	3000	3000	3000	0
84	20241114	184400	445321110	3000	3000	3000	3000	0
85	20241114	184300	445321110	3000	3000	3000	3000	0
86	20241114	184200	445321110	3000	3000	3000	3000	0
87	20241114	184100	445321110	3000	3000	3000	3000	0
88	20241114	184000	445321110	3000	3000	3000	3000	0
89	20241114	183900	445321110	3000	3000	3000	3000	0
90	20241114	183800	445321110	3000	3000	3000	3000	0
91	20241114	183700	445321110	3000	3000	3000	3000	0
92	20241114	183600	445321110	3000	3000	3000	3000	6346
93	20241114	183500	445321110	3000	3000	3000	3000	0
94	20241114	183400	445321110	3000	3000	3000	3000	0
95	20241114	183300	445321110	3000	3000	3000	3000	0
96	20241114	183200	445321110	3000	3000	3000	3000	0
97	20241114	183100	445321110	3000	3000	3000	3000	0
98	20241114	183000	445321110	3000	3000	3000	3000	0
99	20241114	182900	445321110	3000	3000	3000	3000	0
100	20241114	182800	445321110	3000	3000	3000	3000	0
101	20241114	182700	445321110	3000	3000	3000	3000	0
102	20241114	182600	445321110	3000	3000	3000	3000	0
103	20241114	182500	445321110	3000	3000	3000	3000	0
104	20241114	182400	445321110	3000	3000	3000	3000	0
105	20241114	182300	445321110	3000	3000	3000	3000	0
106	20241114	182200	445321110	3000	3000	3000	3000	0
107	20241114	182100	445321110	3000	3000	3000	3000	0
108	20241114	182000	445321110	3000	3000	3000	3000	0
109	20241114	181900	445321110	3000	3000	3000	3000	0
110	20241114	181800	445321110	3000	3000	3000	3000	0
111	20241114	181700	445321110	3000	3000	3000	3000	0
112	20241114	181600	445321110	3000	3000	3000	3000	0
113	20241114	181500	445321110	3000	3000	3000	3000	0
114	20241114	181400	445321110	3000	3000	3000	3000	0
115	20241114	181300	445321110	3000	3000	3000	3000	0
116	20241114	181200	445321110	3000	3000	3000	3000	0
117	20241114	181100	445321110	3000	3000	3000	3000	0
118	20241114	181000	445321110	3000	3000	3000	3000	0
119	20241114	180900	445321110	3000	3000	3000	3000	0
120	20241114	180800	445321110	3000	3000	3000	3000	0
121	20241114	180700	445321110	3000	3000	3000	3000	0
122	20241114	180600	445321110	3000	3000	3000	3000	6346
123	20241114	180500	445321110	3000	3000	3000	3000	0
124	20241114	180400	445321110	3000	3000	3000	3000	0
125	20241114	180300	445321110	3000	3000	3000	3000	0
126	20241114	180200	445321110	3000	3000	3000	3000	0
127	20241114	180100	445321110	3000	3000	3000	3000	0
128	20241114	180000	445321110	3000	3000	3000	3000	0
129	20241114	175900	445321110	3000	3000	3000	3000	0
130	20241114	175800	445321110	3000	3000	3000	3000	0
131	20241114	175700	445321110	3000	3000	3000	3000	0
132	20241114	175600	445321110	3000	3000	3000	3000	0
133	20241114	175500	445321110	3000	3000	3000	3000	0
134	20241114	175400	445321110	3000	3000	3000	3000	0
135	20241114	175300	445321110	3000	3000	3000	3000	0
136	20241114	175200	445321110	3000	3000	3000	3000	0
137	20241114	175100	445321110	3000	3000	3000	3000	0
138	20241114	175000	445321110	3000	3000	3000	3000	0
139	20241114	174900	445321110	3000	3000	3000	3000	0
140	20241114	174800	445321110	3000	3000	3000	3000	0
141	20241114	174700	445321110	3000	3000	3000	3000	0
142	20241114	174600	445321110	3000	3000	3000	3000	0
143	20241114	174500	445321110	3000	3000	3000	3000	0
144	20241114	174400	445321110	3000	3000	3000	3000	0
145	20241114	174300	445321110	3000	3000	3000	3000	0
146	20241114	174200	445321110	3000	3000	3000	3000	0
147	20241114	174100	445321110	3000	3000	3000	3000	0
148	20241114	174000	445321110	3000	3000	3000	3000	0
149	20241114	173900	445321110	3000	3000	3000	3000	0
150	20241114	173800	445321110	3000	3000	3000	3000	0
151	20241114	173700	445321110	3000	3000	3000	3000	0
152	20241114	173600	445321110	3000	3000	3000	3000	6346
153	20241114	173500	445321110	3000	3000	3000	3000	0
154	20241114	173400	445321110	3000	3000	3000	3000	0
155	20241114	173300	445321110	3000	3000	3000	3000	0
156	20241114	173200	445321110	3000	3000	3000	3000	0
157	20241114	173100	445321110	3000	3000	3000	3000	0
158	20241114	173000	445321110	3000	3000	3000	3000	0
159	20241114	172900	445321110	3000	3000	3000	3000	0
160	20241114	172800	445321110	3000	3000	3000	3000	0
161	20241114	172700	445321110	3000	3000	3000	3000	0
162	20241114	172600	445321110	3000	3000	3000	3000	0
163	20241114	172500	445321110	3000	3000	3000	3000	0
164	20241114	172400	445321110	3000	3000	3000	3000	0
165	20241114	172300	445321110	3000	3000	3000	3000	0
166	20241114	172200	445321110	3000	3000	3000	3000	0
167	20241114	172100	445321110	3000	3000	3000	3000	0
168	20241114	172000	445321110	3000	3000	3000	3000	0
169	20241114	171900	445321110	3000	3000	3000	3000	0
170	20241114	171800	445321110	3000	3000	3000	3000	0
171	20241114	171700	445321110	3000	3000	3000	3000	0
172	20241114	171600	445321110	3000	3000	3000	3000	0
173	20241114	171500	445321110	3000	3000	3000	3000	0
174	20241114	171400	445321110	3000	3000	3000	3000	0
175	20241114	171300	445321110	3000	3000	3000	3000	0
176	20241114	171200	445321110	3000	3000	3000	3000	0
177	20241114	171100	445321110	3000	3000	3000	3000	0
178	20241114	171000	445321110	3000	3000	3000	3000	0
179	20241114	170900	445321110	3000	3000	3000	3000	0
180	20241114	170800	445321110	3000	3000	3000	3000	0
181	20241114	170700	445321110	3000	3000	3000	3000	0
182	20241114	170600	445321110	3000	3000	3000	3000	6346
183	20241114	170500	445321110	3000	3000	3000	3000	0
184	20241114	170400	445321110	3000	3000	3000	3000	0
185	20241114	170300	445321110	3000	3000	3000	3000	0
186	20241114	170200	445321110	3000	3000	3000	3000	0
187	20241114	170100	445321110	3000	3000	3000	3000	0
188	20241114	170000	445321110	3000	3000	3000	3000	0
189	20241114	165900	445321110	3000	3000	3000	3000	0
190	20241114	165800	445321110	3000	3000	3000	3000	0
191	20241114	165700	445321110	3000	3000	3000	3000	0
192	20241114	165600	445321110	3000	3000	3000	3000	0
193	20241114	165500	445321110	3000	3000	3000	3000	0
194	20241114	165400	445321110	3000	3000	3000	3000	0
195	20241114	165300	445321110	3000	3000	3000	3000	0
196	20241114	165200	445321110	3000	3000	3000	3000	0
197	20241114	165100	445321110	3000	3000	3000	3000	0
198	20241114	165000	445321110	3000	3000	3000	3000	0
199	20241114	164900	445321110	3000	3000	3000	3000	0
200	20241114	164800	445321110	3000	3000	3000	3000	0
201	20241114	164700	445321110	3000	3000	3000	3000	0
202	20241114	164600	445321110	3000	3000	3000	3000	0
203	20241114	164500	445321110	3000	3000	3000	3000	0
204	20241114	164400	445321110	3000	3000	3000	3000	0
205	20241114	164300	445321110	3000	3000	3000	3000	0
206	20241114	164200	445321110	3000	3000	3000	3000	0
207	20241114	164100	445321110	3000	3000	3000	3000	0
208	20241114	164000	445321110	3000	3000	3000	3000	0
209	20241114	163900	445321110	3000	3000	3000	3000	0
210	20241114	163800	445321110	3000	3000	3000	3000	0
211	20241114	163700	445321110	3000	3000	3000	3000	0
212	20241114	163600	445321110	3000	3000	3000	3000	6346
213	20241114	163500	445321110	3000	3000	3000	3000	0
214	20241114	163400	445321110	3000	3000	3000	3000	0
215	20241114	163300	445321110	3000	3000	3000	3000	0
216	20241114	163200	445321110	3000	3000	3000	3000	0
217	20241114	163100	445321110	3000	3000	3000	3000	0
218	20241114	163000	445321110	3000	3000	3000	3000	6346
219	20241114	162900	426283110	2980	2980	2980	2980	0
220	20241114	162800	426283110	2980	2980	2980	2980	0
221	20241114	162700	426283110	2980	2980	2980	2980	0
222	20241114	162600	426283110	2980	2980	2980	2980	0
223	20241114	162500	426283110	2980	2980	2980	2980	0
224	20241114	162400	426283110	2980	2980	2980	2980	0
225	20241114	162300	426283110	2980	2980	2980	2980	0
226	20241114	162200	426283110	2980	2980	2980	2980	0
227	20241114	162100	426283110	2980	2980	2980	2980	0
228	20241114	162000	426283110	2980	2980	2980	2980	0
229	20241114	161900	426283110	2980	2980	2980	2945	434
230	20241114	161800	425002850	2950	2950	2950	2950	400
231	20241114	161700	423822850	2980	2955	2980	2955	11
232	20241114	161600	423790320	2985	2975	2985	2975	2
233	20241114	161500	423784360	2955	2960	2960	2950	700
234	20241114	161400	421718815	2995	2995	2995	2995	0
235	20241114	161300	421718815	2995	2995	2995	2995	0
236	20241114	161200	421718815	2995	2995	2995	2995	0
237	20241114	161100	421718815	2995	2995	2995	2995	0
238	20241114	161000	421718815	2995	2995	2995	2995	0
239	20241114	160900	421718815	2995	2995	2995	2995	0
240	20241114	160800	421718815	2995	2980	2995	2980	5
241	20241114	160700	421703870	2950	2960	2960	2950	4729
242	20241114	160600	407743735	2960	2960	2960	2960	0
243	20241114	160500	407743735	2960	2970	2970	2960	1368
244	20241114	160400	403694435	2980	2980	2980	2980	0
245	20241114	160300	403694435	2980	2980	2980	2980	0
246	20241114	160200	403694435	2980	2980	2980	2980	0
247	20241114	160100	403694435	2980	2980	2980	2980	0
248	20241114	160000	403694435	2980	2980	2980	2980	0
249	20241114	155900	403694435	2980	2980	2980	2980	0
250	20241114	155800	403694435	2980	2980	2980	2980	1
251	20241114	155700	403691455	2965	2965	2965	2965	132
252	20241114	155600	403300075	2980	2980	2980	2980	0
253	20241114	155500	403300075	2980	2965	2980	2965	87
254	20241114	155400	403042075	2980	2980	2980	2980	0
255	20241114	155300	403042075	2980	2980	2980	2980	0
256	20241114	155200	403042075	2980	2980	2980	2980	0
257	20241114	155100	403042075	2980	2980	2980	2980	0
258	20241114	155000	403042075	2980	2980	2980	2980	0
259	20241114	154900	403042075	2980	2980	2980	2980	0
260	20241114	154800	403042075	2980	2970	2980	2970	16
261	20241114	154700	402994455	2970	2970	2970	2970	0
262	20241114	154600	402994455	2970	2970	2970	2970	0
263	20241114	154500	402994455	2970	2970	2970	2970	0
264	20241114	154400	402994455	2970	2970	2970	2970	0
265	20241114	154300	402994455	2970	2970	2970	2970	496
266	20241114	154200	401521335	2975	2975	2975	2975	202
267	20241114	154100	400920385	2980	2990	2990	2980	591
268	20241114	154000	399154875	3005	3005	3005	3005	0
269	20241114	153900	399154875	3005	3005	3005	3005	0
270	20241114	153800	399154875	3005	3005	3005	3005	0
271	20241114	153700	399154875	3005	3005	3005	3005	0
272	20241114	153600	399154875	3005	2980	3010	2975	7
273	20241114	153500	399133920	3010	2995	3010	2995	130
274	20241114	153400	398743620	2975	2975	2975	2975	0
275	20241114	153300	398743620	2975	2975	2975	2975	1
276	20241114	153200	398740645	3000	3000	3000	3000	10
277	20241114	153100	398710645	3000	3000	3000	3000	0
278	20241114	153000	398710645	3000	3000	3000	3000	0
279	20241114	152900	398710645	3000	3000	3000	3000	0
280	20241114	152800	398710645	3000	2975	3000	2975	736
281	20241114	152700	396517520	2975	2975	2975	2975	0
282	20241114	152600	396517520	2975	2975	2975	2975	0
283	20241114	152500	396517520	2975	2975	2975	2975	0
284	20241114	152400	396517520	2975	2975	2975	2975	0
285	20241114	152300	396517520	2975	2975	2975	2975	0
286	20241114	152200	396517520	2975	2975	2975	2975	30
287	20241114	152100	396428270	2965	2965	2965	2965	7
288	20241114	152000	396407515	2975	2975	2975	2975	0
289	20241114	151900	396407515	2975	2975	2975	2975	50
290	20241114	151800	396258765	2960	2970	2970	2960	1282
291	20241114	151700	392456125	2970	2970	2970	2970	720
292	20241114	151600	390317725	2970	2970	2970	2970	0
293	20241114	151500	390317725	2970	2970	2970	2970	34
294	20241114	151400	390216745	2970	2970	2970	2970	0
295	20241114	151300	390216745	2970	2960	2970	2960	101
296	20241114	151200	389917775	2970	2970	2970	2970	200
297	20241114	151100	389323775	2960	2960	2960	2960	0
298	20241114	151000	389323775	2960	2960	2960	2960	0
299	20241114	150900	389323775	2960	2960	2960	2960	721
300	20241114	150800	387189615	2965	2965	2965	2965	2028
301	20241114	150700	381176595	2965	2965	2970	2965	1664
302	20241114	150600	376239545	2960	2965	2965	2960	2
303	20241114	150500	376233620	2960	2960	2960	2960	251
304	20241114	150400	375490660	2960	2965	2965	2960	300
305	20241114	150300	374601235	2970	2970	2970	2970	111
306	20241114	150200	374271565	2970	2970	2970	2970	11
307	20241114	150100	374238895	2970	2970	2970	2970	0
308	20241114	150000	374238895	2970	2970	2970	2970	1
309	20241114	145900	374235925	2965	2965	2965	2965	879
310	20241114	145800	371629690	2970	2965	2970	2965	311
311	20241114	145700	370707570	2970	2970	2970	2970	0
312	20241114	145600	370707570	2970	2970	2970	2970	0
313	20241114	145500	370707570	2970	2970	2970	2970	0
314	20241114	145400	370707570	2970	2970	2970	2970	100
315	20241114	145300	370410570	2970	2970	2970	2970	1
316	20241114	145200	370407600	2970	2970	2970	2970	1
317	20241114	145100	370404630	2965	2970	2970	2965	86
318	20241114	145000	370149615	2975	2975	2975	2975	0
319	20241114	144900	370149615	2975	2975	2975	2975	0
320	20241114	144800	370149615	2975	2975	2975	2975	0
321	20241114	144700	370149615	2975	2975	2975	2975	0
322	20241114	144600	370149615	2975	2975	2975	2975	0
323	20241114	144500	370149615	2975	2975	2975	2975	0
324	20241114	144400	370149615	2975	2975	2975	2975	0
325	20241114	144300	370149615	2975	2975	2975	2975	0
326	20241114	144200	370149615	2975	2975	2975	2975	1
327	20241114	144100	370146640	2965	2965	2965	2965	0
328	20241114	144000	370146640	2965	2970	2970	2965	853
329	20241114	143900	367616295	2970	2970	2970	2970	200
330	20241114	143800	367022295	2970	2970	2970	2970	2000
331	20241114	143700	361082295	2965	2965	2965	2965	244
332	20241114	143600	360358835	2980	2965	2980	2965	6
333	20241114	143500	360341030	2970	2970	2970	2970	1861
334	20241114	143400	354813860	2985	2985	2985	2985	0
335	20241114	143300	354813860	2985	2985	2985	2985	0
336	20241114	143200	354813860	2985	2985	2985	2985	0
337	20241114	143100	354813860	2985	2985	2985	2985	0
338	20241114	143000	354813860	2985	2985	2985	2985	0
339	20241114	142900	354813860	2985	2985	2985	2985	0
340	20241114	142800	354813860	2985	2985	2985	2985	0
341	20241114	142700	354813860	2985	2985	2985	2985	0
342	20241114	142600	354813860	2985	2985	2985	2985	0
343	20241114	142500	354813860	2985	2985	2985	2985	0
344	20241114	142400	354813860	2985	2985	2985	2985	0
345	20241114	142300	354813860	2985	2985	2985	2985	0
346	20241114	142200	354813860	2985	2985	2985	2985	0
347	20241114	142100	354813860	2985	2985	2985	2985	0
348	20241114	142000	354813860	2985	2975	2985	2975	101
349	20241114	141900	354513375	2985	2985	2985	2985	0
350	20241114	141800	354513375	2985	2985	2985	2985	1
351	20241114	141700	354510390	2990	2990	2990	2990	0
352	20241114	141600	354510390	2990	2990	2990	2990	1
353	20241114	141500	354507400	2980	2985	2985	2980	1448
354	20241114	141400	350190905	2985	2985	2985	2985	450
355	20241114	141300	348847655	2985	2985	2985	2985	0
356	20241114	141200	348847655	2985	2985	2985	2985	1
357	20241114	141100	348844670	2970	2985	2985	2970	21
358	20241114	141000	348782285	2970	2970	2970	2970	15
359	20241114	140900	348737735	2985	2985	2985	2985	0
360	20241114	140800	348737735	2985	2985	2985	2985	0
361	20241114	140700	348737735	2985	2985	2985	2985	0
362	20241114	140600	348737735	2985	2985	2985	2985	1
363	20241114	140500	348734750	2985	2985	2985	2985	0
364	20241114	140400	348734750	2985	2980	2985	2980	31
365	20241114	140300	348642365	2980	2980	2980	2980	0
366	20241114	140200	348642365	2980	2980	2980	2980	0
367	20241114	140100	348642365	2980	2980	2980	2980	1
368	20241114	140000	348639385	2965	2965	2965	2965	0
369	20241114	135900	348639385	2965	2970	2970	2965	1015
370	20241114	135800	345625335	2970	2970	2970	2970	0
371	20241114	135700	345625335	2970	2970	2970	2970	164
372	20241114	135600	345138255	2970	2965	2970	2965	1931
373	20241114	135500	339405185	2970	2970	2970	2970	0
374	20241114	135400	339405185	2970	2970	2970	2970	370
375	20241114	135300	338306285	2965	2965	2965	2965	237
376	20241114	135200	337603580	2965	2965	2965	2965	1000
377	20241114	135100	334638580	2970	2970	2970	2970	0
378	20241114	135000	334638580	2970	2970	2970	2970	0
379	20241114	134900	334638580	2970	2970	2970	2970	0
380	20241114	134800	334638580	2970	2970	2970	2970	0
381	20241114	134700	334638580	2970	2970	2970	2970	1145
382	20241114	134600	331237930	2975	2975	2975	2975	0
383	20241114	134500	331237930	2975	2975	2975	2975	0
384	20241114	134400	331237930	2975	2980	2980	2975	354
385	20241114	134300	330183515	2980	2980	2980	2980	0
386	20241114	134200	330183515	2980	2980	2980	2980	0
387	20241114	134100	330183515	2980	2980	2980	2980	96
388	20241114	134000	329897435	2980	2980	2980	2980	10
389	20241114	133900	329867635	2980	2980	2980	2980	200
390	20241114	133800	329271635	2980	2980	2980	2980	100
391	20241114	133700	328973635	2980	2980	2980	2980	20
392	20241114	133600	328914035	2985	2980	2985	2980	100
393	20241114	133500	328615785	2985	2990	2990	2980	1422
394	20241114	133400	324378165	2985	2985	2985	2985	1
395	20241114	133300	324375180	2990	2990	2990	2990	1
396	20241114	133200	324372190	2985	2985	2985	2985	0
397	20241114	133100	324372190	2985	2985	2985	2985	91
398	20241114	133000	324100555	2980	2980	2980	2980	0
399	20241114	132900	324100555	2980	2980	2980	2980	53
400	20241114	132800	323942615	2985	2985	2985	2985	0
401	20241114	132700	323942615	2985	2985	2985	2985	101
402	20241114	132600	323641130	2985	2985	2985	2985	6
403	20241114	132500	323623220	2975	2975	2975	2975	0
404	20241114	132400	323623220	2975	2975	2975	2975	0
405	20241114	132300	323623220	2975	2975	2975	2975	500
406	20241114	132200	322135720	2970	2970	2970	2970	0
407	20241114	132100	322135720	2970	2970	2970	2970	201
408	20241114	132000	321538750	2970	2970	2970	2970	0
409	20241114	131900	321538750	2970	2970	2970	2970	0
410	20241114	131800	321538750	2970	2970	2970	2970	5009
411	20241114	131700	306662020	2970	2970	2970	2970	25042
412	20241114	131600	232287280	2975	2975	2975	2975	277
413	20241114	131500	231463205	2975	2990	3005	2975	103
414	20241114	131400	231154365	2970	2970	2970	2970	0
415	20241114	131300	231154365	2970	2970	2970	2970	1
416	20241114	131200	231151395	2990	2990	2990	2990	1
417	20241114	131100	231148405	2975	2975	2975	2975	3264
418	20241114	131000	221438005	2975	2975	2975	2975	1508
419	20241114	130900	216951705	2975	2975	2975	2975	100
420	20241114	130800	216654205	2975	2975	2975	2975	0
421	20241114	130700	216654205	2975	2975	2975	2975	700
422	20241114	130600	214571705	2995	2995	2995	2995	0
423	20241114	130500	214571705	2995	2995	2995	2995	0
424	20241114	130400	214571705	2995	2995	2995	2995	0
425	20241114	130300	214571705	2995	2995	2995	2995	1
426	20241114	130200	214568710	2995	2995	2995	2995	3
427	20241114	130100	214559725	2995	2990	2995	2990	6
428	20241114	130000	214541760	2990	2980	2990	2980	124
429	20241114	125900	214172000	2980	2980	2980	2980	0
430	20241114	125800	214172000	2980	2980	2980	2980	0
431	20241114	125700	214172000	2980	2980	2980	2980	0
432	20241114	125600	214172000	2980	2980	2980	2980	327
433	20241114	125500	213197540	2980	2980	2980	2980	0
434	20241114	125400	213197540	2980	2980	2980	2980	0
435	20241114	125300	213197540	2980	2980	2980	2980	0
436	20241114	125200	213197540	2980	2980	2980	2980	4
437	20241114	125100	213185620	2980	2980	2980	2980	342
438	20241114	125000	212166460	2985	2985	2985	2985	0
439	20241114	124900	212166460	2985	2985	2985	2985	0
440	20241114	124800	212166460	2985	2985	2985	2985	0
441	20241114	124700	212166460	2985	2985	2985	2985	186
442	20241114	124600	211611250	2985	2985	2985	2985	0
443	20241114	124500	211611250	2985	2985	2985	2985	0
444	20241114	124400	211611250	2985	2985	2985	2985	271
445	20241114	124300	210802315	2990	2990	2990	2990	0
446	20241114	124200	210802315	2990	2995	2995	2990	1800
447	20241114	124100	205419315	2995	2995	2995	2995	0
448	20241114	124000	205419315	2995	2995	2995	2995	10
449	20241114	123900	205389365	2995	2995	2995	2995	0
450	20241114	123800	205389365	2995	2995	2995	2995	0
451	20241114	123700	205389365	2995	2995	2995	2995	0
452	20241114	123600	205389365	2995	2995	2995	2995	0
453	20241114	123500	205389365	2995	2995	2995	2995	100
454	20241114	123400	205089865	2995	2990	2995	2990	10
455	20241114	123300	205059960	3000	3000	3000	3000	0
456	20241114	123200	205059960	3000	3000	3000	3000	0
457	20241114	123100	205059960	3000	3000	3000	3000	0
458	20241114	123000	205059960	3000	3000	3000	3000	0
459	20241114	122900	205059960	3000	3000	3000	3000	1
460	20241114	122800	205056960	2995	2995	2995	2995	0
461	20241114	122700	205056960	2995	2995	2995	2995	0
462	20241114	122600	205056960	2995	2995	2995	2995	0
463	20241114	122500	205056960	2995	2995	2995	2995	0
464	20241114	122400	205056960	2995	2995	2995	2995	0
465	20241114	122300	205056960	2995	2995	2995	2995	0
466	20241114	122200	205056960	2995	2995	2995	2995	299
467	20241114	122100	204161455	2995	2995	2995	2995	1
468	20241114	122000	204158460	2990	2990	2990	2990	200
469	20241114	121900	203560460	2985	2985	2985	2985	4
470	20241114	121800	203548520	2990	2990	2990	2990	0
471	20241114	121700	203548520	2990	2990	2990	2990	1
472	20241114	121600	203545530	2985	2985	2985	2985	17
473	20241114	121500	203494785	2990	2990	2990	2990	0
474	20241114	121400	203494785	2990	2990	2990	2990	0
475	20241114	121300	203494785	2990	2990	2990	2990	1
476	20241114	121200	203491795	2985	2985	2985	2985	0
477	20241114	121100	203491795	2985	2985	2985	2985	0
478	20241114	121000	203491795	2985	2985	2985	2985	0
479	20241114	120900	203491795	2985	2985	2985	2985	0
480	20241114	120800	203491795	2985	2985	2985	2985	0
481	20241114	120700	203491795	2985	2985	2985	2985	0
482	20241114	120600	203491795	2985	2985	2985	2985	0
483	20241114	120500	203491795	2985	2985	2985	2985	0
484	20241114	120400	203491795	2985	2985	2985	2985	201
485	20241114	120300	202891810	2960	2965	2965	2960	100
486	20241114	120200	202595600	2975	2975	2975	2975	0
487	20241114	120100	202595600	2975	2975	2975	2975	0
488	20241114	120000	202595600	2975	2975	2975	2975	1
489	20241114	115900	202592625	2970	2970	2970	2970	181
490	20241114	115800	202055055	2970	2970	2970	2970	0
491	20241114	115700	202055055	2970	2965	2970	2965	1259
492	20241114	115600	198322115	2965	2965	2965	2965	599
493	20241114	115500	196546080	2950	2950	2955	2950	4676
494	20241114	115400	182749270	2955	2960	2960	2955	5554
495	20241114	115300	166336550	2980	2980	2980	2980	0
496	20241114	115200	166336550	2980	2980	2980	2980	0
497	20241114	115100	166336550	2980	2980	2980	2980	0
498	20241114	115000	166336550	2980	2980	2980	2980	0
499	20241114	114900	166336550	2980	2960	2980	2955	784
500	20241114	114800	164015040	2960	2960	2960	2960	526
501	20241114	114700	162458080	2985	2985	2985	2985	0
502	20241114	114600	162458080	2985	2975	2985	2965	5149
503	20241114	114500	147164605	2990	2975	2990	2975	172
504	20241114	114400	146652875	2990	2990	2990	2990	0
505	20241114	114300	146652875	2990	2990	2990	2990	0
506	20241114	114200	146652875	2990	2990	2990	2990	0
507	20241114	114100	146652875	2990	2990	2990	2990	0
508	20241114	114000	146652875	2990	2980	2990	2975	96
509	20241114	113900	146367160	2990	2990	2990	2990	20
510	20241114	113800	146307360	2990	2990	2990	2990	1
511	20241114	113700	146304370	2980	2980	2980	2980	0
512	20241114	113600	146304370	2980	2980	2980	2980	0
513	20241114	113500	146304370	2980	2990	2990	2980	1185
514	20241114	113400	142772840	2990	2990	2990	2990	0
515	20241114	113300	142772840	2990	2990	2990	2990	217
516	20241114	113200	142124010	2985	2985	2985	2985	0
517	20241114	113100	142124010	2985	2985	2985	2985	0
518	20241114	113000	142124010	2985	2985	2985	2985	0
519	20241114	112900	142124010	2985	2990	2990	2985	1741
520	20241114	112800	136924590	2990	2990	2990	2990	2268
521	20241114	112700	130143270	2990	2990	2990	2990	0
522	20241114	112600	130143270	2990	2995	2995	2990	2887
523	20241114	112500	121508155	2995	2995	2995	2995	352
524	20241114	112400	120453915	3010	3010	3010	3010	0
525	20241114	112300	120453915	3010	3010	3010	3010	0
526	20241114	112200	120453915	3010	3010	3010	3010	0
527	20241114	112100	120453915	3010	3010	3010	3010	0
528	20241114	112000	120453915	3010	3010	3010	3010	0
529	20241114	111900	120453915	3010	3010	3010	3010	0
530	20241114	111800	120453915	3010	3010	3010	3010	0
531	20241114	111700	120453915	3010	3010	3010	3010	0
532	20241114	111600	120453915	3010	3010	3010	3010	0
533	20241114	111500	120453915	3010	3010	3010	3010	0
534	20241114	111400	120453915	3010	3010	3010	3010	4
535	20241114	111300	120441875	3010	3010	3010	3010	0
536	20241114	111200	120441875	3010	3010	3010	3010	0
537	20241114	111100	120441875	3010	3010	3010	3010	10
538	20241114	111000	120411775	3000	3000	3000	3000	0
539	20241114	110900	120411775	3000	3000	3000	3000	50
540	20241114	110800	120261775	3005	3005	3005	3005	625
541	20241114	110700	118383650	3020	3010	3020	3005	6470
542	20241114	110600	98912340	3025	3025	3025	3025	0
543	20241114	110500	98912340	3025	3010	3025	3010	2050
544	20241114	110400	92741825	3010	3015	3015	3010	1959
545	20241114	110300	86843450	3025	3025	3025	3025	0
546	20241114	110200	86843450	3025	3025	3025	3025	0
547	20241114	110100	86843450	3025	3025	3025	3025	0
548	20241114	110000	86843450	3025	3025	3025	3025	0
549	20241114	105900	86843450	3025	3025	3025	3025	20
550	20241114	105800	86782950	3025	3025	3025	3025	642
551	20241114	105700	84840900	3010	3010	3010	3010	0
552	20241114	105600	84840900	3010	3010	3010	3010	1073
553	20241114	105500	81611170	3005	3005	3005	3005	0
554	20241114	105400	81611170	3005	3005	3005	3005	145
555	20241114	105300	81175445	3025	3025	3025	3025	0
556	20241114	105200	81175445	3025	3025	3025	3025	0
557	20241114	105100	81175445	3025	3025	3025	3025	0
558	20241114	105000	81175445	3025	3025	3025	3025	0
559	20241114	104900	81175445	3025	3025	3025	3025	10
560	20241114	104800	81145195	3025	3025	3025	3025	0
561	20241114	104700	81145195	3025	3025	3025	3025	0
562	20241114	104600	81145195	3025	3025	3025	3025	5
563	20241114	104500	81130070	3025	3025	3025	3025	0
564	20241114	104400	81130070	3025	3015	3025	3000	6230
565	20241114	104300	62371005	3015	3015	3015	3015	943
566	20241114	104200	59527860	3000	3000	3000	3000	0
567	20241114	104100	59527860	3000	3000	3000	3000	12
568	20241114	104000	59491860	2995	2995	2995	2995	99
569	20241114	103900	59195355	2995	2995	2995	2995	160
570	20241114	103800	58716155	3000	3000	3000	3000	988
571	20241114	103700	55752155	3000	3000	3000	3000	728
572	20241114	103600	53568155	3020	3020	3020	3020	0
573	20241114	103500	53568155	3020	3020	3020	3020	0
574	20241114	103400	53568155	3020	3020	3020	3020	0
575	20241114	103300	53568155	3020	3020	3020	3020	761
576	20241114	103200	51269935	3020	3020	3020	3020	1
577	20241114	103100	51266915	2995	2995	2995	2995	0
578	20241114	103000	51266915	2995	2995	2995	2995	0
579	20241114	102900	51266915	2995	2995	2995	2995	0
580	20241114	102800	51266915	2995	2995	2995	2995	0
581	20241114	102700	51266915	2995	3010	3010	2995	720
582	20241114	102600	49101465	3010	3010	3010	3010	0
583	20241114	102500	49101465	3010	3010	3010	3010	115
584	20241114	102400	48755315	3025	3025	3025	3025	0
585	20241114	102300	48755315	3025	3025	3025	3025	0
586	20241114	102200	48755315	3025	3025	3025	3025	100
587	20241114	102100	48452815	3025	3010	3025	3010	24
588	20241114	102000	48380275	3025	3025	3025	3025	50
589	20241114	101900	48229025	3020	3020	3020	3020	2314
590	20241114	101800	41240745	3020	3020	3020	3020	0
591	20241114	101700	41240745	3020	3010	3020	3010	706
592	20241114	101600	39108825	3005	3005	3005	3005	0
593	20241114	101500	39108825	3005	3005	3005	3005	2515
594	20241114	101400	31551250	3025	3025	3025	3025	0
595	20241114	101300	31551250	3025	3020	3025	3020	223
596	20241114	101200	30877045	3005	3005	3005	3005	0
597	20241114	101100	30877045	3005	3005	3005	3005	0
598	20241114	101000	30877045	3005	3005	3005	3005	0
599	20241114	100900	30877045	3005	3005	3015	3005	1496
600	20241114	100800	26378280	2990	2990	2990	2990	250
601	20241114	100700	25630780	2990	2990	2990	2990	0
602	20241114	100600	25630780	2990	3005	3010	2990	2058
603	20241114	100500	19465320	3005	3005	3005	3005	60
604	20241114	100400	19285020	3010	3010	3010	3010	10
605	20241114	100300	19254920	3010	3010	3010	3010	3
606	20241114	100200	19245890	3005	2985	3005	2985	2020
607	20241114	100100	13188075	2995	2995	2995	2995	0
608	20241114	100000	13188075	2995	2975	3000	2950	4440