KissMeData/093640/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200000	369981695	4035	4035	4035	4035	2037
3	20241112	195900	369981695	4035	4035	4035	4035	0
4	20241112	195800	369981695	4035	4035	4035	4035	0
5	20241112	195700	369981695	4035	4035	4035	4035	0
6	20241112	195600	369981695	4035	4035	4035	4035	0
7	20241112	195500	369981695	4035	4035	4035	4035	0
8	20241112	195400	369981695	4035	4035	4035	4035	0
9	20241112	195300	369981695	4035	4035	4035	4035	0
10	20241112	195200	369981695	4035	4035	4035	4035	0
11	20241112	195100	369981695	4035	4035	4035	4035	0
12	20241112	195000	369981695	4035	4035	4035	4035	0
13	20241112	194900	369981695	4035	4035	4035	4035	0
14	20241112	194800	369981695	4035	4035	4035	4035	0
15	20241112	194700	369981695	4035	4035	4035	4035	0
16	20241112	194600	369981695	4035	4035	4035	4035	0
17	20241112	194500	369981695	4035	4035	4035	4035	0
18	20241112	194400	369981695	4035	4035	4035	4035	0
19	20241112	194300	369981695	4035	4035	4035	4035	0
20	20241112	194200	369981695	4035	4035	4035	4035	0
21	20241112	194100	369981695	4035	4035	4035	4035	0
22	20241112	194000	369981695	4035	4035	4035	4035	0
23	20241112	193900	369981695	4035	4035	4035	4035	0
24	20241112	193800	369981695	4035	4035	4035	4035	0
25	20241112	193700	369981695	4035	4035	4035	4035	0
26	20241112	193600	369981695	4035	4035	4035	4035	0
27	20241112	193500	369981695	4035	4035	4035	4035	0
28	20241112	193400	369981695	4035	4035	4035	4035	0
29	20241112	193300	369981695	4035	4035	4035	4035	0
30	20241112	193200	369981695	4035	4035	4035	4035	0
31	20241112	193100	369981695	4035	4035	4035	4035	0
32	20241112	193000	369981695	4035	4035	4035	4035	2037
33	20241112	192900	369981695	4035	4035	4035	4035	0
34	20241112	192800	369981695	4035	4035	4035	4035	0
35	20241112	192700	369981695	4035	4035	4035	4035	0
36	20241112	192600	369981695	4035	4035	4035	4035	0
37	20241112	192500	369981695	4035	4035	4035	4035	0
38	20241112	192400	369981695	4035	4035	4035	4035	0
39	20241112	192300	369981695	4035	4035	4035	4035	0
40	20241112	192200	369981695	4035	4035	4035	4035	0
41	20241112	192100	369981695	4035	4035	4035	4035	0
42	20241112	192000	369981695	4035	4035	4035	4035	0
43	20241112	191900	369981695	4035	4035	4035	4035	0
44	20241112	191800	369981695	4035	4035	4035	4035	0
45	20241112	191700	369981695	4035	4035	4035	4035	0
46	20241112	191600	369981695	4035	4035	4035	4035	0
47	20241112	191500	369981695	4035	4035	4035	4035	0
48	20241112	191400	369981695	4035	4035	4035	4035	0
49	20241112	191300	369981695	4035	4035	4035	4035	0
50	20241112	191200	369981695	4035	4035	4035	4035	0
51	20241112	191100	369981695	4035	4035	4035	4035	0
52	20241112	191000	369981695	4035	4035	4035	4035	0
53	20241112	190900	369981695	4035	4035	4035	4035	0
54	20241112	190800	369981695	4035	4035	4035	4035	0
55	20241112	190700	369981695	4035	4035	4035	4035	0
56	20241112	190600	369981695	4035	4035	4035	4035	0
57	20241112	190500	369981695	4035	4035	4035	4035	0
58	20241112	190400	369981695	4035	4035	4035	4035	0
59	20241112	190300	369981695	4035	4035	4035	4035	0
60	20241112	190200	369981695	4035	4035	4035	4035	0
61	20241112	190100	369981695	4035	4035	4035	4035	0
62	20241112	190000	369981695	4035	4035	4035	4035	2037
63	20241112	185900	369981695	4035	4035	4035	4035	0
64	20241112	185800	369981695	4035	4035	4035	4035	0
65	20241112	185700	369981695	4035	4035	4035	4035	0
66	20241112	185600	369981695	4035	4035	4035	4035	0
67	20241112	185500	369981695	4035	4035	4035	4035	0
68	20241112	185400	369981695	4035	4035	4035	4035	0
69	20241112	185300	369981695	4035	4035	4035	4035	0
70	20241112	185200	369981695	4035	4035	4035	4035	0
71	20241112	185100	369981695	4035	4035	4035	4035	0
72	20241112	185000	369981695	4035	4035	4035	4035	0
73	20241112	184900	369981695	4035	4035	4035	4035	0
74	20241112	184800	369981695	4035	4035	4035	4035	0
75	20241112	184700	369981695	4035	4035	4035	4035	0
76	20241112	184600	369981695	4035	4035	4035	4035	0
77	20241112	184500	369981695	4035	4035	4035	4035	0
78	20241112	184400	369981695	4035	4035	4035	4035	0
79	20241112	184300	369981695	4035	4035	4035	4035	0
80	20241112	184200	369981695	4035	4035	4035	4035	0
81	20241112	184100	369981695	4035	4035	4035	4035	0
82	20241112	184000	369981695	4035	4035	4035	4035	0
83	20241112	183900	369981695	4035	4035	4035	4035	0
84	20241112	183800	369981695	4035	4035	4035	4035	0
85	20241112	183700	369981695	4035	4035	4035	4035	0
86	20241112	183600	369981695	4035	4035	4035	4035	0
87	20241112	183500	369981695	4035	4035	4035	4035	0
88	20241112	183400	369981695	4035	4035	4035	4035	0
89	20241112	183300	369981695	4035	4035	4035	4035	0
90	20241112	183200	369981695	4035	4035	4035	4035	0
91	20241112	183100	369981695	4035	4035	4035	4035	0
92	20241112	183000	369981695	4035	4035	4035	4035	2037
93	20241112	182900	369981695	4035	4035	4035	4035	0
94	20241112	182800	369981695	4035	4035	4035	4035	0
95	20241112	182700	369981695	4035	4035	4035	4035	0
96	20241112	182600	369981695	4035	4035	4035	4035	0
97	20241112	182500	369981695	4035	4035	4035	4035	0
98	20241112	182400	369981695	4035	4035	4035	4035	0
99	20241112	182300	369981695	4035	4035	4035	4035	0
100	20241112	182200	369981695	4035	4035	4035	4035	0
101	20241112	182100	369981695	4035	4035	4035	4035	0
102	20241112	182000	369981695	4035	4035	4035	4035	0
103	20241112	181900	369981695	4035	4035	4035	4035	0
104	20241112	181800	369981695	4035	4035	4035	4035	0
105	20241112	181700	369981695	4035	4035	4035	4035	0
106	20241112	181600	369981695	4035	4035	4035	4035	0
107	20241112	181500	369981695	4035	4035	4035	4035	0
108	20241112	181400	369981695	4035	4035	4035	4035	0
109	20241112	181300	369981695	4035	4035	4035	4035	0
110	20241112	181200	369981695	4035	4035	4035	4035	0
111	20241112	181100	369981695	4035	4035	4035	4035	0
112	20241112	181000	369981695	4035	4035	4035	4035	0
113	20241112	180900	369981695	4035	4035	4035	4035	0
114	20241112	180800	369981695	4035	4035	4035	4035	0
115	20241112	180700	369981695	4035	4035	4035	4035	0
116	20241112	180600	369981695	4035	4035	4035	4035	0
117	20241112	180500	369981695	4035	4035	4035	4035	0
118	20241112	180400	369981695	4035	4035	4035	4035	0
119	20241112	180300	369981695	4035	4035	4035	4035	0
120	20241112	180200	369981695	4035	4035	4035	4035	0
121	20241112	180100	369981695	4035	4035	4035	4035	0
122	20241112	180000	369981695	4035	4035	4035	4035	2037
123	20241112	175900	369981695	4035	4035	4035	4035	0
124	20241112	175800	369981695	4035	4035	4035	4035	0
125	20241112	175700	369981695	4035	4035	4035	4035	0
126	20241112	175600	369981695	4035	4035	4035	4035	0
127	20241112	175500	369981695	4035	4035	4035	4035	0
128	20241112	175400	369981695	4035	4035	4035	4035	0
129	20241112	175300	369981695	4035	4035	4035	4035	0
130	20241112	175200	369981695	4035	4035	4035	4035	0
131	20241112	175100	369981695	4035	4035	4035	4035	0
132	20241112	175000	369981695	4035	4035	4035	4035	0
133	20241112	174900	369981695	4035	4035	4035	4035	0
134	20241112	174800	369981695	4035	4035	4035	4035	0
135	20241112	174700	369981695	4035	4035	4035	4035	0
136	20241112	174600	369981695	4035	4035	4035	4035	0
137	20241112	174500	369981695	4035	4035	4035	4035	0
138	20241112	174400	369981695	4035	4035	4035	4035	0
139	20241112	174300	369981695	4035	4035	4035	4035	0
140	20241112	174200	369981695	4035	4035	4035	4035	0
141	20241112	174100	369981695	4035	4035	4035	4035	0
142	20241112	174000	369981695	4035	4035	4035	4035	0
143	20241112	173900	369981695	4035	4035	4035	4035	0
144	20241112	173800	369981695	4035	4035	4035	4035	0
145	20241112	173700	369981695	4035	4035	4035	4035	0
146	20241112	173600	369981695	4035	4035	4035	4035	0
147	20241112	173500	369981695	4035	4035	4035	4035	0
148	20241112	173400	369981695	4035	4035	4035	4035	0
149	20241112	173300	369981695	4035	4035	4035	4035	0
150	20241112	173200	369981695	4035	4035	4035	4035	0
151	20241112	173100	369981695	4035	4035	4035	4035	0
152	20241112	173000	369981695	4035	4035	4035	4035	2037
153	20241112	172900	369981695	4035	4035	4035	4035	0
154	20241112	172800	369981695	4035	4035	4035	4035	0
155	20241112	172700	369981695	4035	4035	4035	4035	0
156	20241112	172600	369981695	4035	4035	4035	4035	0
157	20241112	172500	369981695	4035	4035	4035	4035	0
158	20241112	172400	369981695	4035	4035	4035	4035	0
159	20241112	172300	369981695	4035	4035	4035	4035	0
160	20241112	172200	369981695	4035	4035	4035	4035	0
161	20241112	172100	369981695	4035	4035	4035	4035	0
162	20241112	172000	369981695	4035	4035	4035	4035	0
163	20241112	171900	369981695	4035	4035	4035	4035	0
164	20241112	171800	369981695	4035	4035	4035	4035	0
165	20241112	171700	369981695	4035	4035	4035	4035	0
166	20241112	171600	369981695	4035	4035	4035	4035	0
167	20241112	171500	369981695	4035	4035	4035	4035	0
168	20241112	171400	369981695	4035	4035	4035	4035	0
169	20241112	171300	369981695	4035	4035	4035	4035	0
170	20241112	171200	369981695	4035	4035	4035	4035	0
171	20241112	171100	369981695	4035	4035	4035	4035	0
172	20241112	171000	369981695	4035	4035	4035	4035	0
173	20241112	170900	369981695	4035	4035	4035	4035	0
174	20241112	170800	369981695	4035	4035	4035	4035	0
175	20241112	170700	369981695	4035	4035	4035	4035	0
176	20241112	170600	369981695	4035	4035	4035	4035	0
177	20241112	170500	369981695	4035	4035	4035	4035	0
178	20241112	170400	369981695	4035	4035	4035	4035	0
179	20241112	170300	369981695	4035	4035	4035	4035	0
180	20241112	170200	369981695	4035	4035	4035	4035	0
181	20241112	170100	369981695	4035	4035	4035	4035	0
182	20241112	170000	369981695	4035	4035	4035	4035	2037
183	20241112	165900	369981695	4035	4035	4035	4035	0
184	20241112	165800	369981695	4035	4035	4035	4035	0
185	20241112	165700	369981695	4035	4035	4035	4035	0
186	20241112	165600	369981695	4035	4035	4035	4035	0
187	20241112	165500	369981695	4035	4035	4035	4035	0
188	20241112	165400	369981695	4035	4035	4035	4035	0
189	20241112	165300	369981695	4035	4035	4035	4035	0
190	20241112	165200	369981695	4035	4035	4035	4035	0
191	20241112	165100	369981695	4035	4035	4035	4035	0
192	20241112	165000	369981695	4035	4035	4035	4035	0
193	20241112	164900	369981695	4035	4035	4035	4035	0
194	20241112	164800	369981695	4035	4035	4035	4035	0
195	20241112	164700	369981695	4035	4035	4035	4035	0
196	20241112	164600	369981695	4035	4035	4035	4035	0
197	20241112	164500	369981695	4035	4035	4035	4035	0
198	20241112	164400	369981695	4035	4035	4035	4035	0
199	20241112	164300	369981695	4035	4035	4035	4035	0
200	20241112	164200	369981695	4035	4035	4035	4035	0
201	20241112	164100	369981695	4035	4035	4035	4035	0
202	20241112	164000	369981695	4035	4035	4035	4035	0
203	20241112	163900	369981695	4035	4035	4035	4035	0
204	20241112	163800	369981695	4035	4035	4035	4035	0
205	20241112	163700	369981695	4035	4035	4035	4035	0
206	20241112	163600	369981695	4035	4035	4035	4035	0
207	20241112	163500	369981695	4035	4035	4035	4035	0
208	20241112	163400	369981695	4035	4035	4035	4035	0
209	20241112	163300	369981695	4035	4035	4035	4035	0
210	20241112	163200	369981695	4035	4035	4035	4035	0
211	20241112	163100	369981695	4035	4035	4035	4035	0
212	20241112	163000	369981695	4035	4035	4035	4035	2037
213	20241112	162900	369981695	4035	4035	4035	4035	0
214	20241112	162800	369981695	4035	4035	4035	4035	0
215	20241112	162700	369981695	4035	4035	4035	4035	0
216	20241112	162600	369981695	4035	4035	4035	4035	0
217	20241112	162500	369981695	4035	4035	4035	4035	0
218	20241112	162400	369981695	4035	4035	4035	4035	0
219	20241112	162300	369981695	4035	4035	4035	4035	0
220	20241112	162200	369981695	4035	4035	4035	4035	0
221	20241112	162100	369981695	4035	4035	4035	4035	0
222	20241112	162000	369981695	4035	4035	4035	4035	0
223	20241112	161900	369981695	4035	4035	4035	4035	0
224	20241112	161800	369981695	4035	4035	4035	4035	0
225	20241112	161700	369981695	4035	4035	4035	4035	0
226	20241112	161600	369981695	4035	4035	4035	4035	0
227	20241112	161500	369981695	4035	4035	4035	4035	0
228	20241112	161400	369981695	4035	4035	4035	4035	0
229	20241112	161300	369981695	4035	4035	4035	4035	0
230	20241112	161200	369981695	4035	4035	4035	4035	0
231	20241112	161100	369981695	4035	4035	4035	4035	0
232	20241112	161000	369981695	4035	4035	4035	4035	0
233	20241112	160900	369981695	4035	4035	4035	4035	0
234	20241112	160800	369981695	4035	4035	4035	4035	0
235	20241112	160700	369981695	4035	4035	4035	4035	0
236	20241112	160600	369981695	4035	4035	4035	4035	0
237	20241112	160500	369981695	4035	4035	4035	4035	0
238	20241112	160400	369981695	4035	4035	4035	4035	0
239	20241112	160300	369981695	4035	4035	4035	4035	0
240	20241112	160200	369981695	4035	4035	4035	4035	0
241	20241112	160100	369981695	4035	4035	4035	4035	0
242	20241112	160000	369981695	4035	4035	4035	4035	2037
243	20241112	155900	369981695	4035	4035	4035	4035	0
244	20241112	155800	369981695	4035	4035	4035	4035	0
245	20241112	155700	369981695	4035	4035	4035	4035	0
246	20241112	155600	369981695	4035	4035	4035	4035	0
247	20241112	155500	369981695	4035	4035	4035	4035	0
248	20241112	155400	369981695	4035	4035	4035	4035	0
249	20241112	155300	369981695	4035	4035	4035	4035	0
250	20241112	155200	369981695	4035	4035	4035	4035	0
251	20241112	155100	369981695	4035	4035	4035	4035	0
252	20241112	155000	369981695	4035	4035	4035	4035	0
253	20241112	154900	369981695	4035	4035	4035	4035	0
254	20241112	154800	369981695	4035	4035	4035	4035	0
255	20241112	154700	369981695	4035	4035	4035	4035	0
256	20241112	154600	369981695	4035	4035	4035	4035	0
257	20241112	154500	369981695	4035	4035	4035	4035	0
258	20241112	154400	369981695	4035	4035	4035	4035	0
259	20241112	154300	369981695	4035	4035	4035	4035	0
260	20241112	154200	369981695	4035	4035	4035	4035	0
261	20241112	154100	369981695	4035	4035	4035	4035	0
262	20241112	154000	369981695	4035	4035	4035	4035	0
263	20241112	153900	369981695	4035	4035	4035	4035	0
264	20241112	153800	369981695	4035	4035	4035	4035	0
265	20241112	153700	369981695	4035	4035	4035	4035	0
266	20241112	153600	369981695	4035	4035	4035	4035	0
267	20241112	153500	369981695	4035	4035	4035	4035	0
268	20241112	153400	369981695	4035	4035	4035	4035	0
269	20241112	153300	369981695	4035	4035	4035	4035	0
270	20241112	153200	369981695	4035	4035	4035	4035	0
271	20241112	153100	369981695	4035	4035	4035	4035	0
272	20241112	153000	369981695	4035	4035	4035	4035	4074
273	20241112	152900	361762400	4035	4035	4035	4035	0
274	20241112	152800	361762400	4035	4035	4035	4035	0
275	20241112	152700	361762400	4035	4035	4035	4035	0
276	20241112	152600	361762400	4035	4035	4035	4035	0
277	20241112	152500	361762400	4035	4035	4035	4035	0
278	20241112	152400	361762400	4035	4035	4035	4035	0
279	20241112	152300	361762400	4035	4035	4035	4035	0
280	20241112	152200	361762400	4035	4035	4035	4035	0
281	20241112	152100	361762400	4035	4035	4035	4035	0
282	20241112	152000	361762400	4035	4035	4035	4035	0
283	20241112	151900	361762400	4035	4050	4065	4035	878
284	20241112	151800	358209870	4070	4075	4075	4045	389
285	20241112	151700	356627325	4075	4075	4075	4075	7
286	20241112	151600	356598800	4045	4070	4070	4045	310
287	20241112	151500	355341850	4070	4070	4070	4070	20
288	20241112	151400	355260450	4075	4075	4075	4075	1
289	20241112	151300	355256375	4075	4055	4075	4055	384
290	20241112	151200	353698855	4055	4055	4055	4055	0
291	20241112	151100	353698855	4055	4040	4055	4040	2112
292	20241112	151000	345164695	4040	4035	4040	4035	301
293	20241112	150900	343950155	4030	4025	4030	4025	2563
294	20241112	150800	333630230	4020	4020	4020	4020	0
295	20241112	150700	333630230	4020	4025	4025	4020	700
296	20241112	150600	330815730	4025	4025	4025	4025	1
297	20241112	150500	330811705	4025	4020	4025	4010	253
298	20241112	150400	329794440	4020	4020	4020	4020	50
299	20241112	150300	329593440	4020	4020	4020	4020	61
300	20241112	150200	329348220	4020	4020	4020	4020	0
301	20241112	150100	329348220	4020	4020	4020	4020	17
302	20241112	150000	329279880	4020	4010	4020	3995	685
303	20241112	145900	326539010	4010	4010	4010	4010	196
304	20241112	145800	325753050	4010	4020	4020	4010	10
305	20241112	145700	325712890	4020	4020	4020	4020	5
306	20241112	145600	325692790	4020	4020	4020	4020	0
307	20241112	145500	325692790	4020	4020	4020	4020	4
308	20241112	145400	325676710	4020	4020	4020	4020	23
309	20241112	145300	325584250	4020	4000	4020	4000	162
310	20241112	145200	324933030	4015	4015	4015	4015	1
311	20241112	145100	324929015	4015	4015	4015	4015	5
312	20241112	145000	324908940	4010	4010	4010	4000	57
313	20241112	144900	324680800	4010	3995	4010	3995	130
314	20241112	144800	324161435	3995	3995	3995	3995	0
315	20241112	144700	324161435	3995	4000	4000	3995	303
316	20241112	144600	322949605	4000	4000	4000	4000	0
317	20241112	144500	322949605	4000	4000	4000	4000	19
318	20241112	144400	322873605	4000	4000	4000	4000	300
319	20241112	144300	321673605	4040	4040	4040	4000	105
320	20241112	144200	321252845	4040	4040	4040	4040	5
321	20241112	144100	321232645	3995	3995	3995	3995	0
322	20241112	144000	321232645	3995	4035	4035	3995	356
323	20241112	143900	319800380	4005	4000	4005	4000	1295
324	20241112	143800	314619805	4000	4050	4050	4000	1003
325	20241112	143700	310607705	4005	4050	4050	4005	3202
326	20241112	143600	297763095	4050	4050	4050	4050	0
327	20241112	143500	297763095	4050	4050	4050	4050	60
328	20241112	143400	297520095	4050	4050	4050	4050	0
329	20241112	143300	297520095	4050	4050	4050	4050	44
330	20241112	143200	297341895	4050	4050	4050	4050	15
331	20241112	143100	297281145	4010	4010	4010	4010	0
332	20241112	143000	297281145	4010	4010	4010	4010	0
333	20241112	142900	297281145	4010	4010	4010	4010	530
334	20241112	142800	295155845	4050	4050	4050	4050	0
335	20241112	142700	295155845	4050	4050	4050	4050	0
336	20241112	142600	295155845	4050	4050	4050	4050	28
337	20241112	142500	295042445	4050	4050	4050	4050	516
338	20241112	142400	292952645	4000	4065	4065	4000	3001
339	20241112	142300	280897775	4045	4045	4045	4045	724
340	20241112	142200	277969195	4045	4075	4075	4035	1128
341	20241112	142100	273409345	4075	4075	4075	4075	1
342	20241112	142000	273405270	4070	4070	4070	4070	0
343	20241112	141900	273405270	4070	4085	4085	4070	405
344	20241112	141800	271751355	4085	4085	4085	4085	1
345	20241112	141700	271747270	4085	4085	4085	4085	1
346	20241112	141600	271743185	4085	4085	4085	4085	0
347	20241112	141500	271743185	4085	4085	4085	4085	0
348	20241112	141400	271743185	4085	4085	4085	4085	0
349	20241112	141300	271743185	4085	4085	4085	4085	20
350	20241112	141200	271661485	4040	4040	4040	4040	0
351	20241112	141100	271661485	4040	4045	4070	4040	2136
352	20241112	141000	263024240	4045	4045	4045	4045	197
353	20241112	140900	262227375	4040	4065	4065	4040	1180
354	20241112	140800	257447410	4055	4060	4060	4055	582
355	20241112	140700	255084900	4040	4040	4040	4040	0
356	20241112	140600	255084900	4040	4045	4045	4040	182
357	20241112	140500	254349610	4045	4045	4045	4040	301
358	20241112	140400	253133010	4050	4050	4050	4050	908
359	20241112	140300	249455610	4050	4045	4050	4045	111
360	20241112	140200	249006165	4045	4045	4070	4030	8249
361	20241112	140100	215520815	4020	4030	4030	4020	500
362	20241112	140000	213507970	4045	4035	4045	4025	547
363	20241112	135900	211303780	4050	4050	4050	4050	0
364	20241112	135800	211303780	4050	4050	4050	4050	297
365	20241112	135700	210100930	4050	4050	4050	4050	8
366	20241112	135600	210068530	4055	4065	4065	4055	82
367	20241112	135500	209735785	4065	4065	4065	4065	0
368	20241112	135400	209735785	4065	4065	4065	4065	0
369	20241112	135300	209735785	4065	4065	4065	4065	1
370	20241112	135200	209731720	4060	4060	4060	4060	0
371	20241112	135100	209731720	4060	4060	4060	4060	0
372	20241112	135000	209731720	4060	4060	4060	4060	0
373	20241112	134900	209731720	4060	4060	4060	4060	0
374	20241112	134800	209731720	4060	4060	4060	4060	0
375	20241112	134700	209731720	4060	4060	4060	4060	30
376	20241112	134600	209609920	4060	4060	4060	4060	0
377	20241112	134500	209609920	4060	4060	4060	4060	0
378	20241112	134400	209609920	4060	4060	4060	4060	0
379	20241112	134300	209609920	4060	4040	4060	4040	93
380	20241112	134200	209233140	4020	4020	4020	4020	0
381	20241112	134100	209233140	4020	4060	4065	4020	1129
382	20241112	134000	204684505	4060	4060	4060	4060	27
383	20241112	133900	204574885	4065	4040	4065	4030	451
384	20241112	133800	202753750	4040	4040	4040	4040	0
385	20241112	133700	202753750	4040	4045	4070	4040	1404
386	20241112	133600	197078540	4040	4040	4040	4040	0
387	20241112	133500	197078540	4040	4060	4060	4040	5836
388	20241112	133400	173472345	4060	4060	4060	4060	20
389	20241112	133300	173391145	4060	4060	4060	4060	0
390	20241112	133200	173391145	4060	4060	4060	4060	21
391	20241112	133100	173305885	4060	4060	4060	4060	245
392	20241112	133000	172311185	4060	4060	4060	4060	246
393	20241112	132900	171312425	4055	4055	4055	4055	50
394	20241112	132800	171109675	4060	4060	4060	4060	0
395	20241112	132700	171109675	4060	4060	4060	4060	31
396	20241112	132600	170983815	4060	4060	4060	4060	25
397	20241112	132500	170882315	4060	4065	4065	4060	1018
398	20241112	132400	166746755	4070	4070	4070	4070	0
399	20241112	132300	166746755	4070	4070	4070	4070	0
400	20241112	132200	166746755	4070	4070	4070	4070	21
401	20241112	132100	166661285	4080	4080	4080	4080	15
402	20241112	132000	166600085	4070	4070	4070	4070	76
403	20241112	131900	166290765	4075	4075	4075	4075	0
404	20241112	131800	166290765	4075	4075	4075	4075	10
405	20241112	131700	166250015	4070	4070	4070	4070	0
406	20241112	131600	166250015	4070	4070	4070	4070	0
407	20241112	131500	166250015	4070	4070	4070	4070	0
408	20241112	131400	166250015	4070	4070	4070	4070	0
409	20241112	131300	166250015	4070	4070	4070	4070	0
410	20241112	131200	166250015	4070	4070	4070	4070	0
411	20241112	131100	166250015	4070	4070	4070	4070	0
412	20241112	131000	166250015	4070	4070	4070	4070	472
413	20241112	130900	164328975	4070	4070	4070	4070	0
414	20241112	130800	164328975	4070	4090	4090	4070	75
415	20241112	130700	164023505	4090	4090	4090	4090	0
416	20241112	130600	164023505	4090	4090	4090	4090	13
417	20241112	130500	163970335	4070	4070	4070	4070	21
418	20241112	130400	163884865	4090	4090	4090	4090	1
419	20241112	130300	163880775	4090	4090	4090	4090	0
420	20241112	130200	163880775	4090	4095	4095	4070	479
421	20241112	130100	161928555	4095	4095	4095	4095	102
422	20241112	130000	161510865	4095	4095	4095	4095	55
423	20241112	125900	161285640	4095	4095	4095	4075	750
424	20241112	125800	158214655	4095	4095	4095	4095	2
425	20241112	125700	158206465	4095	4095	4095	4095	0
426	20241112	125600	158206465	4095	4095	4095	4095	2
427	20241112	125500	158198275	4070	4070	4070	4070	0
428	20241112	125400	158198275	4070	4070	4070	4070	0
429	20241112	125300	158198275	4070	4095	4095	4070	21
430	20241112	125200	158112760	4095	4095	4095	4095	0
431	20241112	125100	158112760	4095	4080	4095	4080	967
432	20241112	125000	154167255	4080	4080	4080	4080	0
433	20241112	124900	154167255	4080	4080	4080	4080	0
434	20241112	124800	154167255	4080	4080	4080	4080	25
435	20241112	124700	154065255	4080	4080	4080	4080	0
436	20241112	124600	154065255	4080	4080	4080	4080	0
437	20241112	124500	154065255	4080	4085	4085	4065	1034
438	20241112	124400	149859600	4085	4085	4085	4085	0
439	20241112	124300	149859600	4085	4085	4085	4085	0
440	20241112	124200	149859600	4085	4090	4095	4085	212
441	20241112	124100	148992610	4065	4065	4065	4065	0
442	20241112	124000	148992610	4065	4070	4070	4065	1000
443	20241112	123900	144925810	4065	4095	4095	4065	3000
444	20241112	123800	132701545	4090	4090	4090	4090	0
445	20241112	123700	132701545	4090	4105	4105	4090	200
446	20241112	123600	131882310	4100	4100	4100	4100	0
447	20241112	123500	131882310	4100	4100	4100	4100	0
448	20241112	123400	131882310	4100	4100	4100	4100	100
449	20241112	123300	131472310	4100	4100	4100	4100	0
450	20241112	123200	131472310	4100	4100	4100	4100	0
451	20241112	123100	131472310	4100	4110	4110	4100	100
452	20241112	123000	131062195	4115	4115	4115	4115	0
453	20241112	122900	131062195	4115	4115	4115	4115	0
454	20241112	122800	131062195	4115	4115	4115	4115	0
455	20241112	122700	131062195	4115	4115	4115	4115	0
456	20241112	122600	131062195	4115	4115	4115	4115	0
457	20241112	122500	131062195	4115	4125	4125	4115	395
458	20241112	122400	129435770	4125	4125	4125	4125	100
459	20241112	122300	129023270	4115	4115	4115	4115	48
460	20241112	122200	128825750	4115	4115	4115	4115	0
461	20241112	122100	128825750	4115	4115	4115	4115	0
462	20241112	122000	128825750	4115	4115	4115	4115	5
463	20241112	121900	128805175	4120	4120	4120	4120	0
464	20241112	121800	128805175	4120	4120	4120	4120	0
465	20241112	121700	128805175	4120	4120	4120	4120	12
466	20241112	121600	128755735	4125	4125	4125	4125	5
467	20241112	121500	128735110	4125	4125	4125	4125	0
468	20241112	121400	128735110	4125	4125	4125	4125	12
469	20241112	121300	128685610	4125	4125	4125	4125	16
470	20241112	121200	128619610	4125	4125	4125	4125	0
471	20241112	121100	128619610	4125	4125	4125	4125	0
472	20241112	121000	128619610	4125	4125	4125	4125	100
473	20241112	120900	128207110	4125	4130	4130	4125	340
474	20241112	120800	126803030	4125	4125	4125	4125	0
475	20241112	120700	126803030	4125	4125	4125	4125	0
476	20241112	120600	126803030	4125	4125	4125	4125	1
477	20241112	120500	126798905	4125	4125	4125	4125	0
478	20241112	120400	126798905	4125	4125	4125	4125	11
479	20241112	120300	126753530	4125	4125	4125	4125	0
480	20241112	120200	126753530	4125	4125	4125	4125	0
481	20241112	120100	126753530	4125	4125	4125	4125	0
482	20241112	120000	126753530	4125	4125	4125	4125	0
483	20241112	115900	126753530	4125	4125	4125	4125	0
484	20241112	115800	126753530	4125	4125	4125	4125	0
485	20241112	115700	126753530	4125	4125	4125	4125	0
486	20241112	115600	126753530	4125	4125	4125	4125	1
487	20241112	115500	126749405	4140	4135	4140	4135	188
488	20241112	115400	125971180	4135	4135	4135	4135	2
489	20241112	115300	125962910	4135	4135	4135	4135	0
490	20241112	115200	125962910	4135	4135	4135	4135	0
491	20241112	115100	125962910	4135	4135	4135	4135	20
492	20241112	115000	125880210	4135	4135	4135	4135	0
493	20241112	114900	125880210	4135	4150	4150	4135	127
494	20241112	114800	125355035	4150	4150	4150	4150	3
495	20241112	114700	125342585	4140	4140	4140	4140	268
496	20241112	114600	124233065	4140	4140	4140	4140	3
497	20241112	114500	124220645	4135	4135	4135	4135	34
498	20241112	114400	124080055	4135	4130	4135	4130	118
499	20241112	114300	123592385	4130	4130	4130	4130	0
500	20241112	114200	123592385	4130	4130	4130	4130	0
501	20241112	114100	123592385	4130	4130	4130	4130	10
502	20241112	114000	123551085	4125	4130	4130	4125	2
503	20241112	113900	123542830	4105	4105	4105	4105	0
504	20241112	113800	123542830	4105	4105	4105	4105	24
505	20241112	113700	123444310	4100	4100	4100	4100	0
506	20241112	113600	123444310	4100	4100	4100	4100	0
507	20241112	113500	123444310	4100	4100	4100	4100	0
508	20241112	113400	123444310	4100	4100	4100	4100	0
509	20241112	113300	123444310	4100	4100	4100	4100	1
510	20241112	113200	123440210	4090	4090	4090	4090	0
511	20241112	113100	123440210	4090	4090	4090	4090	0
512	20241112	113000	123440210	4090	4090	4090	4090	0
513	20241112	112900	123440210	4090	4090	4090	4090	0
514	20241112	112800	123440210	4090	4090	4090	4090	0
515	20241112	112700	123440210	4090	4120	4120	4090	200
516	20241112	112600	122618865	4135	4135	4135	4135	151
517	20241112	112500	121994480	4135	4135	4135	4135	120
518	20241112	112400	121498280	4135	4120	4135	4120	148
519	20241112	112300	120886815	4135	4135	4135	4135	50
520	20241112	112200	120680065	4135	4135	4135	4135	69
521	20241112	112100	120394750	4135	4135	4135	4135	2
522	20241112	112000	120386480	4130	4130	4130	4130	500
523	20241112	111900	118321480	4120	4120	4120	4120	1
524	20241112	111800	118317360	4125	4125	4125	4120	53
525	20241112	111700	118098745	4125	4125	4125	4125	0
526	20241112	111600	118098745	4125	4125	4125	4125	0
527	20241112	111500	118098745	4125	4125	4125	4125	0
528	20241112	111400	118098745	4125	4125	4125	4125	0
529	20241112	111300	118098745	4125	4125	4125	4125	1
530	20241112	111200	118094620	4135	4135	4135	4135	1
531	20241112	111100	118090485	4135	4135	4135	4135	400
532	20241112	111000	116436485	4120	4120	4120	4120	4
533	20241112	110900	116420005	4135	4130	4135	4130	600
534	20241112	110800	113940005	4130	4130	4130	4130	0
535	20241112	110700	113940005	4130	4130	4130	4130	0
536	20241112	110600	113940005	4130	4130	4130	4130	0
537	20241112	110500	113940005	4130	4130	4130	4130	0
538	20241112	110400	113940005	4130	4130	4130	4130	0
539	20241112	110300	113940005	4130	4130	4130	4130	11
540	20241112	110200	113894575	4130	4130	4130	4130	2
541	20241112	110100	113886315	4130	4125	4130	4125	25
542	20241112	110000	113783175	4125	4125	4125	4125	2
543	20241112	105900	113774925	4125	4125	4125	4125	4
544	20241112	105800	113758425	4135	4135	4135	4135	0
545	20241112	105700	113758425	4135	4135	4135	4135	0
546	20241112	105600	113758425	4135	4135	4135	4135	0
547	20241112	105500	113758425	4135	4100	4135	4095	251
548	20241112	105400	112730435	4105	4095	4105	4095	2162
549	20241112	105300	103863890	4090	4090	4090	4090	3
550	20241112	105200	103851620	4095	4095	4095	4095	0
551	20241112	105100	103851620	4095	4095	4095	4095	0
552	20241112	105000	103851620	4095	4095	4095	4095	1
553	20241112	104900	103847525	4095	4095	4095	4095	101
554	20241112	104800	103433930	4095	4095	4095	4095	0
555	20241112	104700	103433930	4095	4095	4095	4095	1
556	20241112	104600	103429835	4095	4095	4095	4095	0
557	20241112	104500	103429835	4095	4095	4095	4095	40
558	20241112	104400	103266035	4095	4095	4095	4095	0
559	20241112	104300	103266035	4095	4095	4095	4095	0
560	20241112	104200	103266035	4095	4095	4095	4095	0
561	20241112	104100	103266035	4095	4095	4095	4095	0
562	20241112	104000	103266035	4095	4095	4095	4095	39
563	20241112	103900	103106330	4095	4095	4095	4095	0
564	20241112	103800	103106330	4095	4095	4095	4095	0
565	20241112	103700	103106330	4095	4095	4095	4095	0
566	20241112	103600	103106330	4095	4100	4100	4095	517
567	20241112	103500	100989135	4100	4100	4100	4100	0
568	20241112	103400	100989135	4100	4100	4100	4100	16
569	20241112	103300	100923535	4100	4100	4100	4100	10
570	20241112	103200	100882535	4100	4105	4105	4100	7
571	20241112	103100	100853830	4105	4105	4105	4105	58
572	20241112	103000	100615740	4105	4105	4105	4105	10
573	20241112	102900	100574690	4105	4105	4105	4105	30
574	20241112	102800	100451540	4100	4100	4100	4100	0
575	20241112	102700	100451540	4100	4100	4100	4100	11
576	20241112	102600	100406440	4100	4100	4100	4100	90
577	20241112	102500	100037440	4095	4095	4095	4095	30
578	20241112	102400	99914590	4095	4120	4120	4070	1662
579	20241112	102300	93144940	4115	4115	4115	4115	18
580	20241112	102200	93070870	4130	4130	4130	4130	2
581	20241112	102100	93062610	4130	4130	4130	4130	3
582	20241112	102000	93050220	4115	4120	4120	4115	98
583	20241112	101900	92646935	4120	4130	4130	4120	121
584	20241112	101800	92147790	4135	4135	4135	4135	1
585	20241112	101700	92143655	4125	4130	4130	4125	24
586	20241112	101600	92044570	4125	4125	4125	4125	0
587	20241112	101500	92044570	4125	4125	4125	4125	1
588	20241112	101400	92040445	4120	4120	4120	4120	221
589	20241112	101300	91129925	4130	4130	4130	4130	1
590	20241112	101200	91125795	4125	4125	4125	4100	7
591	20241112	101100	91096945	4130	4110	4130	4110	7
592	20241112	101000	91068135	4110	4115	4115	4110	101
593	20241112	100900	90652525	4120	4130	4130	4120	15
594	20241112	100800	90590610	4135	4135	4135	4135	5
595	20241112	100700	90569935	4135	4130	4135	4130	14
596	20241112	100600	90512085	4040	4115	4150	4040	1178
597	20241112	100500	85718275	4115	4150	4150	4115	21
598	20241112	100400	85631825	4145	4145	4145	4145	63
599	20241112	100300	85370690	4145	4145	4145	4145	4
600	20241112	100200	85354110	4110	4150	4150	4110	101
601	20241112	100100	84938940	4150	4150	4150	4150	10
602	20241112	100000	84897440	4150	4150	4150	4150	10
603	20241112	095900	84855940	4150	4150	4150	4150	4
604	20241112	095800	84839340	4150	4150	4150	4150	2
605	20241112	095700	84831040	4150	4150	4150	4150	32
606	20241112	095600	84698240	4150	4135	4150	4135	241
607	20241112	095500	83700165	4135	4135	4135	4135	1
608	20241112	095400	83696030	4135	4130	4135	4130	247
609	20241112	095300	82674705	4100	4130	4135	4100	126
610	20241112	095200	82157115	4135	4135	4135	4135	0
611	20241112	095100	82157115	4135	4135	4135	4135	100
612	20241112	095000	81743615	4135	4135	4135	4135	0
613	20241112	094900	81743615	4135	4135	4135	4135	62
614	20241112	094800	81487245	4135	4135	4135	4130	35
615	20241112	094700	81342570	4135	4135	4135	4135	0
616	20241112	094600	81342570	4135	4135	4135	4135	0
617	20241112	094500	81342570	4135	4135	4135	4135	3
618	20241112	094400	81330165	4135	4135	4135	4135	0
619	20241112	094300	81330165	4135	4135	4135	4135	126
620	20241112	094200	80809155	4135	4140	4140	4135	28
621	20241112	094100	80693335	4145	4130	4145	4130	66
622	20241112	094000	80420090	4130	4100	4130	4080	225
623	20241112	093900	79498510	4135	4135	4135	4135	130
624	20241112	093800	78960960	4135	4135	4135	4135	0
625	20241112	093700	78960960	4135	4135	4135	4135	0
626	20241112	093600	78960960	4135	4135	4135	4135	1
627	20241112	093500	78956825	4095	4080	4095	4080	2860
628	20241112	093400	67265365	4080	4070	4080	4070	433
629	20241112	093300	65500455	4070	4085	4085	4050	3908
630	20241112	093200	49659825	4085	4120	4120	4075	3961
631	20241112	093100	33417400	4145	4145	4145	4145	246
632	20241112	093000	32397730	4145	4135	4145	4125	193
633	20241112	092900	31600835	4135	4135	4135	4135	0
634	20241112	092800	31600835	4135	4140	4140	4135	24
635	20241112	092700	31501590	4140	4140	4140	4140	0
636	20241112	092600	31501590	4140	4140	4140	4140	30
637	20241112	092500	31377390	4140	4140	4140	4140	22
638	20241112	092400	31286310	4175	4175	4175	4175	0
639	20241112	092300	31286310	4175	4175	4175	4175	4
640	20241112	092200	31269610	4175	4150	4175	4150	97
641	20241112	092100	30865135	4150	4150	4175	4150	157
642	20241112	092000	30212660	4175	4175	4175	4175	2
643	20241112	091900	30204310	4135	4135	4135	4135	72
644	20241112	091800	29906590	4135	4135	4135	4135	1022
645	20241112	091700	25680620	4135	4135	4135	4135	241
646	20241112	091600	24684085	4135	4135	4135	4135	5
647	20241112	091500	24663410	4140	4145	4145	4140	250
648	20241112	091400	23628320	4180	4180	4180	4180	13
649	20241112	091300	23573980	4175	4175	4175	4175	50
650	20241112	091200	23365230	4175	4170	4175	4170	40
651	20241112	091100	23198395	4170	4165	4170	4165	630
652	20241112	091000	20572345	4165	4165	4165	4160	8
653	20241112	090900	20539050	4165	4135	4165	4130	201
654	20241112	090800	19708780	4160	4160	4160	4160	53
655	20241112	090700	19488300	4160	4160	4165	4160	452
656	20241112	090600	17606015	4125	4140	4165	4125	92
657	20241112	090500	17226265	4140	4135	4140	4135	102
658	20241112	090400	16804085	4135	4175	4175	4135	1406
659	20241112	090300	10986785	4135	4230	4230	4100	2286
660	20241112	090200	1537885	4215	4215	4215	4215	0
661	20241112	090100	1537885	4215	4215	4215	4215	0
662	20241112	090000	1537885	4215	4295	4295	4205	325