KissMeData/095270/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200100	103015905	3930	3930	3930	3930	292
3	20241112	200000	103015905	3930	3930	3930	3930	0
4	20241112	195900	103015905	3930	3930	3930	3930	0
5	20241112	195800	103015905	3930	3930	3930	3930	0
6	20241112	195700	103015905	3930	3930	3930	3930	0
7	20241112	195600	103015905	3930	3930	3930	3930	0
8	20241112	195500	103015905	3930	3930	3930	3930	0
9	20241112	195400	103015905	3930	3930	3930	3930	0
10	20241112	195300	103015905	3930	3930	3930	3930	0
11	20241112	195200	103015905	3930	3930	3930	3930	0
12	20241112	195100	103015905	3930	3930	3930	3930	0
13	20241112	195000	103015905	3930	3930	3930	3930	0
14	20241112	194900	103015905	3930	3930	3930	3930	0
15	20241112	194800	103015905	3930	3930	3930	3930	0
16	20241112	194700	103015905	3930	3930	3930	3930	0
17	20241112	194600	103015905	3930	3930	3930	3930	0
18	20241112	194500	103015905	3930	3930	3930	3930	0
19	20241112	194400	103015905	3930	3930	3930	3930	0
20	20241112	194300	103015905	3930	3930	3930	3930	0
21	20241112	194200	103015905	3930	3930	3930	3930	0
22	20241112	194100	103015905	3930	3930	3930	3930	0
23	20241112	194000	103015905	3930	3930	3930	3930	0
24	20241112	193900	103015905	3930	3930	3930	3930	0
25	20241112	193800	103015905	3930	3930	3930	3930	0
26	20241112	193700	103015905	3930	3930	3930	3930	0
27	20241112	193600	103015905	3930	3930	3930	3930	0
28	20241112	193500	103015905	3930	3930	3930	3930	0
29	20241112	193400	103015905	3930	3930	3930	3930	0
30	20241112	193300	103015905	3930	3930	3930	3930	0
31	20241112	193200	103015905	3930	3930	3930	3930	0
32	20241112	193100	103015905	3930	3930	3930	3930	292
33	20241112	193000	103015905	3930	3930	3930	3930	0
34	20241112	192900	103015905	3930	3930	3930	3930	0
35	20241112	192800	103015905	3930	3930	3930	3930	0
36	20241112	192700	103015905	3930	3930	3930	3930	0
37	20241112	192600	103015905	3930	3930	3930	3930	0
38	20241112	192500	103015905	3930	3930	3930	3930	0
39	20241112	192400	103015905	3930	3930	3930	3930	0
40	20241112	192300	103015905	3930	3930	3930	3930	0
41	20241112	192200	103015905	3930	3930	3930	3930	0
42	20241112	192100	103015905	3930	3930	3930	3930	0
43	20241112	192000	103015905	3930	3930	3930	3930	0
44	20241112	191900	103015905	3930	3930	3930	3930	0
45	20241112	191800	103015905	3930	3930	3930	3930	0
46	20241112	191700	103015905	3930	3930	3930	3930	0
47	20241112	191600	103015905	3930	3930	3930	3930	0
48	20241112	191500	103015905	3930	3930	3930	3930	0
49	20241112	191400	103015905	3930	3930	3930	3930	0
50	20241112	191300	103015905	3930	3930	3930	3930	0
51	20241112	191200	103015905	3930	3930	3930	3930	0
52	20241112	191100	103015905	3930	3930	3930	3930	0
53	20241112	191000	103015905	3930	3930	3930	3930	0
54	20241112	190900	103015905	3930	3930	3930	3930	0
55	20241112	190800	103015905	3930	3930	3930	3930	0
56	20241112	190700	103015905	3930	3930	3930	3930	0
57	20241112	190600	103015905	3930	3930	3930	3930	0
58	20241112	190500	103015905	3930	3930	3930	3930	0
59	20241112	190400	103015905	3930	3930	3930	3930	0
60	20241112	190300	103015905	3930	3930	3930	3930	0
61	20241112	190200	103015905	3930	3930	3930	3930	0
62	20241112	190100	103015905	3930	3930	3930	3930	292
63	20241112	190000	103015905	3930	3930	3930	3930	0
64	20241112	185900	103015905	3930	3930	3930	3930	0
65	20241112	185800	103015905	3930	3930	3930	3930	0
66	20241112	185700	103015905	3930	3930	3930	3930	0
67	20241112	185600	103015905	3930	3930	3930	3930	0
68	20241112	185500	103015905	3930	3930	3930	3930	0
69	20241112	185400	103015905	3930	3930	3930	3930	0
70	20241112	185300	103015905	3930	3930	3930	3930	0
71	20241112	185200	103015905	3930	3930	3930	3930	0
72	20241112	185100	103015905	3930	3930	3930	3930	0
73	20241112	185000	103015905	3930	3930	3930	3930	0
74	20241112	184900	103015905	3930	3930	3930	3930	0
75	20241112	184800	103015905	3930	3930	3930	3930	0
76	20241112	184700	103015905	3930	3930	3930	3930	0
77	20241112	184600	103015905	3930	3930	3930	3930	0
78	20241112	184500	103015905	3930	3930	3930	3930	0
79	20241112	184400	103015905	3930	3930	3930	3930	0
80	20241112	184300	103015905	3930	3930	3930	3930	0
81	20241112	184200	103015905	3930	3930	3930	3930	0
82	20241112	184100	103015905	3930	3930	3930	3930	0
83	20241112	184000	103015905	3930	3930	3930	3930	0
84	20241112	183900	103015905	3930	3930	3930	3930	0
85	20241112	183800	103015905	3930	3930	3930	3930	0
86	20241112	183700	103015905	3930	3930	3930	3930	0
87	20241112	183600	103015905	3930	3930	3930	3930	0
88	20241112	183500	103015905	3930	3930	3930	3930	0
89	20241112	183400	103015905	3930	3930	3930	3930	0
90	20241112	183300	103015905	3930	3930	3930	3930	0
91	20241112	183200	103015905	3930	3930	3930	3930	0
92	20241112	183100	103015905	3930	3930	3930	3930	292
93	20241112	183000	103015905	3930	3930	3930	3930	0
94	20241112	182900	103015905	3930	3930	3930	3930	0
95	20241112	182800	103015905	3930	3930	3930	3930	0
96	20241112	182700	103015905	3930	3930	3930	3930	0
97	20241112	182600	103015905	3930	3930	3930	3930	0
98	20241112	182500	103015905	3930	3930	3930	3930	0
99	20241112	182400	103015905	3930	3930	3930	3930	0
100	20241112	182300	103015905	3930	3930	3930	3930	0
101	20241112	182200	103015905	3930	3930	3930	3930	0
102	20241112	182100	103015905	3930	3930	3930	3930	0
103	20241112	182000	103015905	3930	3930	3930	3930	0
104	20241112	181900	103015905	3930	3930	3930	3930	0
105	20241112	181800	103015905	3930	3930	3930	3930	0
106	20241112	181700	103015905	3930	3930	3930	3930	0
107	20241112	181600	103015905	3930	3930	3930	3930	0
108	20241112	181500	103015905	3930	3930	3930	3930	0
109	20241112	181400	103015905	3930	3930	3930	3930	0
110	20241112	181300	103015905	3930	3930	3930	3930	0
111	20241112	181200	103015905	3930	3930	3930	3930	0
112	20241112	181100	103015905	3930	3930	3930	3930	0
113	20241112	181000	103015905	3930	3930	3930	3930	0
114	20241112	180900	103015905	3930	3930	3930	3930	0
115	20241112	180800	103015905	3930	3930	3930	3930	0
116	20241112	180700	103015905	3930	3930	3930	3930	0
117	20241112	180600	103015905	3930	3930	3930	3930	0
118	20241112	180500	103015905	3930	3930	3930	3930	0
119	20241112	180400	103015905	3930	3930	3930	3930	0
120	20241112	180300	103015905	3930	3930	3930	3930	0
121	20241112	180200	103015905	3930	3930	3930	3930	0
122	20241112	180100	103015905	3930	3930	3930	3930	292
123	20241112	180000	103015905	3930	3930	3930	3930	0
124	20241112	175900	103015905	3930	3930	3930	3930	0
125	20241112	175800	103015905	3930	3930	3930	3930	0
126	20241112	175700	103015905	3930	3930	3930	3930	0
127	20241112	175600	103015905	3930	3930	3930	3930	0
128	20241112	175500	103015905	3930	3930	3930	3930	0
129	20241112	175400	103015905	3930	3930	3930	3930	0
130	20241112	175300	103015905	3930	3930	3930	3930	0
131	20241112	175200	103015905	3930	3930	3930	3930	0
132	20241112	175100	103015905	3930	3930	3930	3930	0
133	20241112	175000	103015905	3930	3930	3930	3930	0
134	20241112	174900	103015905	3930	3930	3930	3930	0
135	20241112	174800	103015905	3930	3930	3930	3930	0
136	20241112	174700	103015905	3930	3930	3930	3930	0
137	20241112	174600	103015905	3930	3930	3930	3930	0
138	20241112	174500	103015905	3930	3930	3930	3930	0
139	20241112	174400	103015905	3930	3930	3930	3930	0
140	20241112	174300	103015905	3930	3930	3930	3930	0
141	20241112	174200	103015905	3930	3930	3930	3930	0
142	20241112	174100	103015905	3930	3930	3930	3930	0
143	20241112	174000	103015905	3930	3930	3930	3930	0
144	20241112	173900	103015905	3930	3930	3930	3930	0
145	20241112	173800	103015905	3930	3930	3930	3930	0
146	20241112	173700	103015905	3930	3930	3930	3930	0
147	20241112	173600	103015905	3930	3930	3930	3930	0
148	20241112	173500	103015905	3930	3930	3930	3930	0
149	20241112	173400	103015905	3930	3930	3930	3930	0
150	20241112	173300	103015905	3930	3930	3930	3930	0
151	20241112	173200	103015905	3930	3930	3930	3930	0
152	20241112	173100	103015905	3930	3930	3930	3930	292
153	20241112	173000	103015905	3930	3930	3930	3930	0
154	20241112	172900	103015905	3930	3930	3930	3930	0
155	20241112	172800	103015905	3930	3930	3930	3930	0
156	20241112	172700	103015905	3930	3930	3930	3930	0
157	20241112	172600	103015905	3930	3930	3930	3930	0
158	20241112	172500	103015905	3930	3930	3930	3930	0
159	20241112	172400	103015905	3930	3930	3930	3930	0
160	20241112	172300	103015905	3930	3930	3930	3930	0
161	20241112	172200	103015905	3930	3930	3930	3930	0
162	20241112	172100	103015905	3930	3930	3930	3930	0
163	20241112	172000	103015905	3930	3930	3930	3930	0
164	20241112	171900	103015905	3930	3930	3930	3930	0
165	20241112	171800	103015905	3930	3930	3930	3930	0
166	20241112	171700	103015905	3930	3930	3930	3930	0
167	20241112	171600	103015905	3930	3930	3930	3930	0
168	20241112	171500	103015905	3930	3930	3930	3930	0
169	20241112	171400	103015905	3930	3930	3930	3930	0
170	20241112	171300	103015905	3930	3930	3930	3930	0
171	20241112	171200	103015905	3930	3930	3930	3930	0
172	20241112	171100	103015905	3930	3930	3930	3930	0
173	20241112	171000	103015905	3930	3930	3930	3930	0
174	20241112	170900	103015905	3930	3930	3930	3930	0
175	20241112	170800	103015905	3930	3930	3930	3930	0
176	20241112	170700	103015905	3930	3930	3930	3930	0
177	20241112	170600	103015905	3930	3930	3930	3930	0
178	20241112	170500	103015905	3930	3930	3930	3930	0
179	20241112	170400	103015905	3930	3930	3930	3930	0
180	20241112	170300	103015905	3930	3930	3930	3930	0
181	20241112	170200	103015905	3930	3930	3930	3930	0
182	20241112	170100	103015905	3930	3930	3930	3930	292
183	20241112	170000	103015905	3930	3930	3930	3930	0
184	20241112	165900	103015905	3930	3930	3930	3930	0
185	20241112	165800	103015905	3930	3930	3930	3930	0
186	20241112	165700	103015905	3930	3930	3930	3930	0
187	20241112	165600	103015905	3930	3930	3930	3930	0
188	20241112	165500	103015905	3930	3930	3930	3930	0
189	20241112	165400	103015905	3930	3930	3930	3930	0
190	20241112	165300	103015905	3930	3930	3930	3930	0
191	20241112	165200	103015905	3930	3930	3930	3930	0
192	20241112	165100	103015905	3930	3930	3930	3930	0
193	20241112	165000	103015905	3930	3930	3930	3930	0
194	20241112	164900	103015905	3930	3930	3930	3930	0
195	20241112	164800	103015905	3930	3930	3930	3930	0
196	20241112	164700	103015905	3930	3930	3930	3930	0
197	20241112	164600	103015905	3930	3930	3930	3930	0
198	20241112	164500	103015905	3930	3930	3930	3930	0
199	20241112	164400	103015905	3930	3930	3930	3930	0
200	20241112	164300	103015905	3930	3930	3930	3930	0
201	20241112	164200	103015905	3930	3930	3930	3930	0
202	20241112	164100	103015905	3930	3930	3930	3930	0
203	20241112	164000	103015905	3930	3930	3930	3930	0
204	20241112	163900	103015905	3930	3930	3930	3930	0
205	20241112	163800	103015905	3930	3930	3930	3930	0
206	20241112	163700	103015905	3930	3930	3930	3930	0
207	20241112	163600	103015905	3930	3930	3930	3930	0
208	20241112	163500	103015905	3930	3930	3930	3930	0
209	20241112	163400	103015905	3930	3930	3930	3930	0
210	20241112	163300	103015905	3930	3930	3930	3930	0
211	20241112	163200	103015905	3930	3930	3930	3930	0
212	20241112	163100	103015905	3930	3930	3930	3930	292
213	20241112	163000	103015905	3930	3930	3930	3930	0
214	20241112	162900	103015905	3930	3930	3930	3930	0
215	20241112	162800	103015905	3930	3930	3930	3930	0
216	20241112	162700	103015905	3930	3930	3930	3930	0
217	20241112	162600	103015905	3930	3930	3930	3930	0
218	20241112	162500	103015905	3930	3930	3930	3930	0
219	20241112	162400	103015905	3930	3930	3930	3930	0
220	20241112	162300	103015905	3930	3930	3930	3930	0
221	20241112	162200	103015905	3930	3930	3930	3930	0
222	20241112	162100	103015905	3930	3930	3930	3930	0
223	20241112	162000	103015905	3930	3930	3930	3930	0
224	20241112	161900	103015905	3930	3930	3930	3930	0
225	20241112	161800	103015905	3930	3930	3930	3930	0
226	20241112	161700	103015905	3930	3930	3930	3930	0
227	20241112	161600	103015905	3930	3930	3930	3930	0
228	20241112	161500	103015905	3930	3930	3930	3930	0
229	20241112	161400	103015905	3930	3930	3930	3930	0
230	20241112	161300	103015905	3930	3930	3930	3930	0
231	20241112	161200	103015905	3930	3930	3930	3930	0
232	20241112	161100	103015905	3930	3930	3930	3930	0
233	20241112	161000	103015905	3930	3930	3930	3930	0
234	20241112	160900	103015905	3930	3930	3930	3930	0
235	20241112	160800	103015905	3930	3930	3930	3930	0
236	20241112	160700	103015905	3930	3930	3930	3930	0
237	20241112	160600	103015905	3930	3930	3930	3930	0
238	20241112	160500	103015905	3930	3930	3930	3930	0
239	20241112	160400	103015905	3930	3930	3930	3930	0
240	20241112	160300	103015905	3930	3930	3930	3930	0
241	20241112	160200	103015905	3930	3930	3930	3930	0
242	20241112	160100	103015905	3930	3930	3930	3930	292
243	20241112	160000	103015905	3930	3930	3930	3930	0
244	20241112	155900	103015905	3930	3930	3930	3930	0
245	20241112	155800	103015905	3930	3930	3930	3930	0
246	20241112	155700	103015905	3930	3930	3930	3930	0
247	20241112	155600	103015905	3930	3930	3930	3930	0
248	20241112	155500	103015905	3930	3930	3930	3930	0
249	20241112	155400	103015905	3930	3930	3930	3930	0
250	20241112	155300	103015905	3930	3930	3930	3930	0
251	20241112	155200	103015905	3930	3930	3930	3930	0
252	20241112	155100	103015905	3930	3930	3930	3930	0
253	20241112	155000	103015905	3930	3930	3930	3930	0
254	20241112	154900	103015905	3930	3930	3930	3930	0
255	20241112	154800	103015905	3930	3930	3930	3930	0
256	20241112	154700	103015905	3930	3930	3930	3930	0
257	20241112	154600	103015905	3930	3930	3930	3930	0
258	20241112	154500	103015905	3930	3930	3930	3930	0
259	20241112	154400	103015905	3930	3930	3930	3930	0
260	20241112	154300	103015905	3930	3930	3930	3930	0
261	20241112	154200	103015905	3930	3930	3930	3930	0
262	20241112	154100	103015905	3930	3930	3930	3930	0
263	20241112	154000	103015905	3930	3930	3930	3930	0
264	20241112	153900	103015905	3930	3930	3930	3930	0
265	20241112	153800	103015905	3930	3930	3930	3930	0
266	20241112	153700	103015905	3930	3930	3930	3930	0
267	20241112	153600	103015905	3930	3930	3930	3930	0
268	20241112	153500	103015905	3930	3930	3930	3930	0
269	20241112	153400	103015905	3930	3930	3930	3930	0
270	20241112	153300	103015905	3930	3930	3930	3930	0
271	20241112	153200	103015905	3930	3930	3930	3930	0
272	20241112	153100	103015905	3930	3930	3930	3930	292
273	20241112	153000	103015905	3930	3930	3930	3930	292
274	20241112	152900	101868345	3960	3960	3960	3960	0
275	20241112	152800	101868345	3960	3960	3960	3960	0
276	20241112	152700	101868345	3960	3960	3960	3960	0
277	20241112	152600	101868345	3960	3960	3960	3960	0
278	20241112	152500	101868345	3960	3960	3960	3960	0
279	20241112	152400	101868345	3960	3960	3960	3960	0
280	20241112	152300	101868345	3960	3960	3960	3960	0
281	20241112	152200	101868345	3960	3960	3960	3960	0
282	20241112	152100	101868345	3960	3960	3960	3960	0
283	20241112	152000	101868345	3960	3960	3960	3960	0
284	20241112	151900	101868345	3960	3960	3960	3960	0
285	20241112	151800	101868345	3960	3960	3960	3960	0
286	20241112	151700	101868345	3960	3960	3960	3960	0
287	20241112	151600	101868345	3960	3920	3960	3920	101
288	20241112	151500	101472385	3960	3960	3960	3960	0
289	20241112	151400	101472385	3960	3960	3960	3960	0
290	20241112	151300	101472385	3960	3960	3960	3960	0
291	20241112	151200	101472385	3960	3940	3960	3940	5
292	20241112	151100	101452605	3920	3920	3920	3920	0
293	20241112	151000	101452605	3920	3915	3920	3915	238
294	20241112	150900	100520220	3920	3920	3920	3920	0
295	20241112	150800	100520220	3920	3920	3920	3920	0
296	20241112	150700	100520220	3920	3925	3925	3915	136
297	20241112	150600	99986655	3940	3940	3940	3940	0
298	20241112	150500	99986655	3940	3940	3940	3940	0
299	20241112	150400	99986655	3940	3940	3940	3940	0
300	20241112	150300	99986655	3940	3940	3940	3940	0
301	20241112	150200	99986655	3940	3940	3940	3940	0
302	20241112	150100	99986655	3940	3940	3940	3940	50
303	20241112	150000	99789655	3940	3940	3945	3920	701
304	20241112	145900	97039670	3940	3940	3940	3940	0
305	20241112	145800	97039670	3940	3940	3940	3940	36
306	20241112	145700	96897830	3940	3940	3940	3940	0
307	20241112	145600	96897830	3940	3940	3940	3940	0
308	20241112	145500	96897830	3940	3940	3940	3940	0
309	20241112	145400	96897830	3940	3940	3940	3940	0
310	20241112	145300	96897830	3940	3940	3940	3940	27
311	20241112	145200	96791450	3940	3940	3940	3940	0
312	20241112	145100	96791450	3940	3940	3940	3940	0
313	20241112	145000	96791450	3940	3940	3940	3940	36
314	20241112	144900	96649610	3940	3940	3940	3940	0
315	20241112	144800	96649610	3940	3940	3940	3940	0
316	20241112	144700	96649610	3940	3940	3940	3940	0
317	20241112	144600	96649610	3940	3955	3955	3940	29
318	20241112	144500	96535025	3950	3945	3950	3945	90
319	20241112	144400	96179530	3950	3950	3950	3950	1
320	20241112	144300	96175580	3920	3920	3920	3920	0
321	20241112	144200	96175580	3920	3920	3920	3920	0
322	20241112	144100	96175580	3920	3920	3920	3920	0
323	20241112	144000	96175580	3920	3920	3920	3920	84
324	20241112	143900	95846300	3920	3920	3920	3920	0
325	20241112	143800	95846300	3920	3920	3920	3920	48
326	20241112	143700	95658140	3920	3920	3920	3920	0
327	20241112	143600	95658140	3920	3920	3920	3915	1882
328	20241112	143500	88280770	3920	3920	3920	3920	434
329	20241112	143400	86579490	3920	3920	3920	3920	0
330	20241112	143300	86579490	3920	3940	3940	3920	2
331	20241112	143200	86571630	3920	3935	3935	3920	318
332	20241112	143100	85324730	3935	3935	3935	3935	0
333	20241112	143000	85324730	3935	3935	3935	3935	0
334	20241112	142900	85324730	3935	3955	3955	3935	1524
335	20241112	142800	79323065	3960	3960	3960	3960	0
336	20241112	142700	79323065	3960	3960	3960	3960	0
337	20241112	142600	79323065	3960	3960	3960	3960	381
338	20241112	142500	77814305	3960	3970	3970	3960	1365
339	20241112	142400	72400830	3975	3975	3975	3975	10
340	20241112	142300	72361080	3970	3970	3970	3970	0
341	20241112	142200	72361080	3970	3970	3970	3970	0
342	20241112	142100	72361080	3970	3970	3970	3970	0
343	20241112	142000	72361080	3970	3970	3970	3970	0
344	20241112	141900	72361080	3970	3970	3970	3970	0
345	20241112	141800	72361080	3970	3990	3990	3970	96
346	20241112	141700	71979795	4000	4000	4000	4000	0
347	20241112	141600	71979795	4000	4000	4000	4000	0
348	20241112	141500	71979795	4000	4000	4000	4000	0
349	20241112	141400	71979795	4000	4000	4000	4000	0
350	20241112	141300	71979795	4000	4000	4000	4000	0
351	20241112	141200	71979795	4000	4000	4000	4000	0
352	20241112	141100	71979795	4000	4000	4000	4000	0
353	20241112	141000	71979795	4000	3990	4000	3990	2
354	20241112	140900	71971805	3995	3995	3995	3995	0
355	20241112	140800	71971805	3995	3995	3995	3995	1
356	20241112	140700	71967810	3995	3995	3995	3995	0
357	20241112	140600	71967810	3995	3995	3995	3995	1
358	20241112	140500	71963815	3995	3995	3995	3995	1
359	20241112	140400	71959820	3995	3995	3995	3995	0
360	20241112	140300	71959820	3995	4000	4000	3995	2
361	20241112	140200	71951825	4000	3970	4000	3970	2
362	20241112	140100	71943855	4000	4000	4000	4000	0
363	20241112	140000	71943855	4000	4000	4000	4000	0
364	20241112	135900	71943855	4000	4000	4000	4000	0
365	20241112	135800	71943855	4000	4000	4000	4000	0
366	20241112	135700	71943855	4000	4000	4000	4000	0
367	20241112	135600	71943855	4000	4000	4000	4000	0
368	20241112	135500	71943855	4000	4000	4000	4000	0
369	20241112	135400	71943855	4000	4000	4000	4000	250
370	20241112	135300	70943855	4000	4000	4000	4000	0
371	20241112	135200	70943855	4000	4000	4000	4000	0
372	20241112	135100	70943855	4000	3975	4000	3965	528
373	20241112	135000	68846505	3980	4000	4000	3980	44
374	20241112	134900	68670995	4020	4020	4020	4020	0
375	20241112	134800	68670995	4020	4000	4020	4000	2
376	20241112	134700	68662975	3990	3990	3990	3990	0
377	20241112	134600	68662975	3990	3990	3990	3990	0
378	20241112	134500	68662975	3990	3990	3990	3990	0
379	20241112	134400	68662975	3990	3990	3990	3990	0
380	20241112	134300	68662975	3990	3990	3990	3990	74
381	20241112	134200	68367715	3990	3990	3990	3990	250
382	20241112	134100	67370215	3990	3990	3990	3990	0
383	20241112	134000	67370215	3990	3990	3990	3990	5
384	20241112	133900	67350265	3980	3980	3980	3980	0
385	20241112	133800	67350265	3980	3980	3980	3980	0
386	20241112	133700	67350265	3980	3980	3980	3980	42
387	20241112	133600	67183105	3990	3990	3990	3990	5
388	20241112	133500	67163155	3990	3990	3990	3985	154
389	20241112	133400	66548720	3995	3995	3995	3995	0
390	20241112	133300	66548720	3995	3995	3995	3995	0
391	20241112	133200	66548720	3995	3995	3995	3995	0
392	20241112	133100	66548720	3995	3995	3995	3995	0
393	20241112	133000	66548720	3995	3995	3995	3995	0
394	20241112	132900	66548720	3995	3995	3995	3995	0
395	20241112	132800	66548720	3995	3995	3995	3995	0
396	20241112	132700	66548720	3995	3995	3995	3995	0
397	20241112	132600	66548720	3995	3995	3995	3995	1
398	20241112	132500	66544725	3995	3995	3995	3995	0
399	20241112	132400	66544725	3995	3995	3995	3995	118
400	20241112	132300	66073315	4000	4000	4000	4000	100
401	20241112	132200	65673315	4000	4000	4000	4000	0
402	20241112	132100	65673315	4000	4000	4000	4000	0
403	20241112	132000	65673315	4000	4000	4000	4000	0
404	20241112	131900	65673315	4000	4000	4000	4000	0
405	20241112	131800	65673315	4000	4000	4000	4000	0
406	20241112	131700	65673315	4000	4000	4000	4000	5
407	20241112	131600	65653315	4000	4000	4000	4000	0
408	20241112	131500	65653315	4000	4000	4000	4000	0
409	20241112	131400	65653315	4000	4000	4000	4000	55
410	20241112	131300	65433315	4000	4000	4000	4000	0
411	20241112	131200	65433315	4000	4000	4000	4000	10
412	20241112	131100	65393315	4000	4000	4000	4000	10
413	20241112	131000	65353315	4005	4005	4005	4005	90
414	20241112	130900	64992865	4015	4015	4015	4015	0
415	20241112	130800	64992865	4015	4015	4015	4015	10
416	20241112	130700	64952715	4015	4015	4015	4015	0
417	20241112	130600	64952715	4015	4015	4015	4015	0
418	20241112	130500	64952715	4015	4015	4015	4015	0
419	20241112	130400	64952715	4015	4015	4015	4015	0
420	20241112	130300	64952715	4015	4015	4015	4015	0
421	20241112	130200	64952715	4015	4015	4015	4015	0
422	20241112	130100	64952715	4015	4015	4015	4015	0
423	20241112	130000	64952715	4015	4015	4015	4015	0
424	20241112	125900	64952715	4015	4015	4015	4015	0
425	20241112	125800	64952715	4015	4015	4015	4015	23
426	20241112	125700	64860370	4015	4015	4015	4015	1
427	20241112	125600	64856355	4015	4015	4015	4015	2
428	20241112	125500	64848325	4000	4000	4000	4000	0
429	20241112	125400	64848325	4000	4000	4000	4000	0
430	20241112	125300	64848325	4000	4000	4000	4000	0
431	20241112	125200	64848325	4000	4000	4000	4000	0
432	20241112	125100	64848325	4000	4000	4000	4000	0
433	20241112	125000	64848325	4000	4000	4000	4000	0
434	20241112	124900	64848325	4000	4000	4000	4000	0
435	20241112	124800	64848325	4000	4000	4000	4000	0
436	20241112	124700	64848325	4000	4000	4000	4000	0
437	20241112	124600	64848325	4000	4000	4000	4000	128
438	20241112	124500	64336325	4025	4025	4025	4025	0
439	20241112	124400	64336325	4025	4025	4025	4025	0
440	20241112	124300	64336325	4025	4025	4025	4025	0
441	20241112	124200	64336325	4025	4025	4025	4025	1
442	20241112	124100	64332300	4000	4000	4000	4000	0
443	20241112	124000	64332300	4000	4000	4000	4000	0
444	20241112	123900	64332300	4000	4000	4000	4000	0
445	20241112	123800	64332300	4000	4000	4000	4000	197
446	20241112	123700	63544300	4000	4000	4000	4000	0
447	20241112	123600	63544300	4000	4000	4000	4000	0
448	20241112	123500	63544300	4000	4005	4005	4000	1000
449	20241112	123400	59543535	4025	4020	4025	4020	105
450	20241112	123300	59121225	4030	4030	4030	4030	0
451	20241112	123200	59121225	4030	4030	4030	4030	0
452	20241112	123100	59121225	4030	4030	4030	4030	0
453	20241112	123000	59121225	4030	4030	4030	4030	1
454	20241112	122900	59117195	4005	4005	4005	4005	0
455	20241112	122800	59117195	4005	4005	4005	4005	0
456	20241112	122700	59117195	4005	4005	4005	4005	0
457	20241112	122600	59117195	4005	4005	4005	4005	0
458	20241112	122500	59117195	4005	4005	4005	4005	0
459	20241112	122400	59117195	4005	4005	4005	4005	0
460	20241112	122300	59117195	4005	4005	4005	4005	15
461	20241112	122200	59057120	4005	4005	4005	4005	0
462	20241112	122100	59057120	4005	4015	4015	4005	1212
463	20241112	122000	54198130	4015	4020	4020	4015	489
464	20241112	121900	52233775	4020	4020	4020	4020	0
465	20241112	121800	52233775	4020	4025	4025	4020	159
466	20241112	121700	51594375	4025	4025	4025	4025	0
467	20241112	121600	51594375	4025	4025	4025	4025	0
468	20241112	121500	51594375	4025	4025	4025	4025	0
469	20241112	121400	51594375	4025	4025	4025	4025	0
470	20241112	121300	51594375	4025	4025	4025	4025	0
471	20241112	121200	51594375	4025	4025	4025	4025	0
472	20241112	121100	51594375	4025	4025	4025	4025	0
473	20241112	121000	51594375	4025	4025	4025	4025	0
474	20241112	120900	51594375	4025	4025	4025	4025	100
475	20241112	120800	51191875	4050	4050	4050	4050	0
476	20241112	120700	51191875	4050	4050	4050	4050	0
477	20241112	120600	51191875	4050	4050	4050	4050	0
478	20241112	120500	51191875	4050	4050	4050	4050	0
479	20241112	120400	51191875	4050	4050	4050	4050	1
480	20241112	120300	51187825	4025	4025	4025	4025	0
481	20241112	120200	51187825	4025	4025	4025	4025	0
482	20241112	120100	51187825	4025	4025	4025	4025	0
483	20241112	120000	51187825	4025	4025	4025	4025	0
484	20241112	115900	51187825	4025	4025	4025	4025	0
485	20241112	115800	51187825	4025	4025	4025	4025	0
486	20241112	115700	51187825	4025	4025	4025	4025	0
487	20241112	115600	51187825	4025	4025	4025	4025	0
488	20241112	115500	51187825	4025	4025	4025	4025	0
489	20241112	115400	51187825	4025	4025	4025	4025	0
490	20241112	115300	51187825	4025	4025	4025	4025	0
491	20241112	115200	51187825	4025	4025	4025	4025	44
492	20241112	115100	51010725	4055	4055	4055	4055	0
493	20241112	115000	51010725	4055	4055	4055	4055	0
494	20241112	114900	51010725	4055	4055	4055	4055	0
495	20241112	114800	51010725	4055	4055	4055	4055	0
496	20241112	114700	51010725	4055	4055	4055	4055	0
497	20241112	114600	51010725	4055	4055	4055	4055	0
498	20241112	114500	51010725	4055	4055	4055	4055	0
499	20241112	114400	51010725	4055	4055	4055	4055	1
500	20241112	114300	51006670	4050	4050	4050	4050	1
501	20241112	114200	51002620	4045	4045	4045	4045	0
502	20241112	114100	51002620	4045	4045	4045	4045	0
503	20241112	114000	51002620	4045	4045	4045	4045	0
504	20241112	113900	51002620	4045	4045	4045	4025	81
505	20241112	113800	50674995	4045	4045	4045	4045	1
506	20241112	113700	50670950	4045	4045	4045	4045	0
507	20241112	113600	50670950	4045	4045	4045	4045	103
508	20241112	113500	50254315	4045	4045	4045	4045	0
509	20241112	113400	50254315	4045	4045	4045	4045	0
510	20241112	113300	50254315	4045	4045	4045	4045	0
511	20241112	113200	50254315	4045	4045	4045	4045	0
512	20241112	113100	50254315	4045	4045	4045	4045	0
513	20241112	113000	50254315	4045	4045	4045	4045	0
514	20241112	112900	50254315	4045	4045	4045	4045	0
515	20241112	112800	50254315	4045	4020	4045	4020	225
516	20241112	112700	49349690	4015	4015	4015	4015	0
517	20241112	112600	49349690	4015	4015	4015	4015	0
518	20241112	112500	49349690	4015	4045	4045	4015	2189
519	20241112	112400	40558750	4060	4060	4060	4060	0
520	20241112	112300	40558750	4060	4060	4060	4060	1
521	20241112	112200	40554690	4045	4055	4055	4045	51
522	20241112	112100	40348035	4050	4050	4050	4050	0
523	20241112	112000	40348035	4050	4055	4055	4050	114
524	20241112	111900	39886185	4060	4060	4060	4060	0
525	20241112	111800	39886185	4060	4090	4090	4060	1145
526	20241112	111700	35220985	4090	4090	4090	4090	0
527	20241112	111600	35220985	4090	4090	4090	4090	0
528	20241112	111500	35220985	4090	4090	4090	4090	0
529	20241112	111400	35220985	4090	4090	4090	4090	0
530	20241112	111300	35220985	4090	4090	4090	4090	0
531	20241112	111200	35220985	4090	4090	4090	4090	0
532	20241112	111100	35220985	4090	4090	4090	4090	0
533	20241112	111000	35220985	4090	4090	4090	4090	0
534	20241112	110900	35220985	4090	4090	4090	4090	0
535	20241112	110800	35220985	4090	4090	4090	4090	0
536	20241112	110700	35220985	4090	4090	4090	4090	0
537	20241112	110600	35220985	4090	4090	4090	4090	0
538	20241112	110500	35220985	4090	4090	4090	4090	0
539	20241112	110400	35220985	4090	4090	4090	4090	33
540	20241112	110300	35086015	4105	4105	4105	4105	0
541	20241112	110200	35086015	4105	4105	4105	4105	100
542	20241112	110100	34675515	4090	4090	4090	4090	0
543	20241112	110000	34675515	4090	4090	4090	4090	0
544	20241112	105900	34675515	4090	4090	4090	4090	0
545	20241112	105800	34675515	4090	4090	4090	4090	0
546	20241112	105700	34675515	4090	4090	4090	4090	0
547	20241112	105600	34675515	4090	4090	4090	4090	0
548	20241112	105500	34675515	4090	4090	4090	4090	0
549	20241112	105400	34675515	4090	4090	4090	4090	0
550	20241112	105300	34675515	4090	4090	4090	4090	0
551	20241112	105200	34675515	4090	4090	4090	4090	0
552	20241112	105100	34675515	4090	4090	4090	4090	0
553	20241112	105000	34675515	4090	4090	4090	4090	0
554	20241112	104900	34675515	4090	4090	4090	4090	0
555	20241112	104800	34675515	4090	4090	4090	4090	0
556	20241112	104700	34675515	4090	4090	4090	4090	0
557	20241112	104600	34675515	4090	4090	4090	4090	0
558	20241112	104500	34675515	4090	4090	4090	4090	0
559	20241112	104400	34675515	4090	4090	4090	4090	0
560	20241112	104300	34675515	4090	4090	4090	4090	0
561	20241112	104200	34675515	4090	4090	4090	4090	0
562	20241112	104100	34675515	4090	4090	4090	4090	0
563	20241112	104000	34675515	4090	4090	4090	4090	0
564	20241112	103900	34675515	4090	4090	4090	4090	0
565	20241112	103800	34675515	4090	4090	4090	4090	0
566	20241112	103700	34675515	4090	4090	4090	4090	0
567	20241112	103600	34675515	4090	4090	4090	4090	0
568	20241112	103500	34675515	4090	4090	4090	4090	0
569	20241112	103400	34675515	4090	4090	4090	4090	0
570	20241112	103300	34675515	4090	4090	4090	4090	0
571	20241112	103200	34675515	4090	4090	4090	4090	0
572	20241112	103100	34675515	4090	4090	4090	4090	0
573	20241112	103000	34675515	4090	4090	4090	4090	0
574	20241112	102900	34675515	4090	4090	4090	4090	0
575	20241112	102800	34675515	4090	4090	4090	4090	0
576	20241112	102700	34675515	4090	4090	4090	4090	0
577	20241112	102600	34675515	4090	4090	4090	4090	0
578	20241112	102500	34675515	4090	4090	4090	4090	159
579	20241112	102400	34025205	4090	4090	4090	4090	0
580	20241112	102300	34025205	4090	4090	4090	4090	0
581	20241112	102200	34025205	4090	4090	4090	4090	0
582	20241112	102100	34025205	4090	4110	4110	4090	89
583	20241112	102000	33660415	4110	4110	4110	4110	0
584	20241112	101900	33660415	4110	4110	4110	4110	10
585	20241112	101800	33619315	4110	4110	4110	4110	0
586	20241112	101700	33619315	4110	4110	4110	4110	0
587	20241112	101600	33619315	4110	4110	4110	4110	0
588	20241112	101500	33619315	4110	4110	4110	4110	0
589	20241112	101400	33619315	4110	4110	4110	4110	0
590	20241112	101300	33619315	4110	4110	4110	4110	0
591	20241112	101200	33619315	4110	4110	4110	4110	0
592	20241112	101100	33619315	4110	4110	4110	4110	0
593	20241112	101000	33619315	4110	4110	4110	4110	0
594	20241112	100900	33619315	4110	4110	4110	4110	0
595	20241112	100800	33619315	4110	4110	4110	4110	9
596	20241112	100700	33582325	4110	4110	4110	4110	649
597	20241112	100600	30914935	4110	4110	4110	4110	56
598	20241112	100500	30684775	4110	4110	4110	4110	0
599	20241112	100400	30684775	4110	4110	4110	4110	0
600	20241112	100300	30684775	4110	4110	4110	4110	1
601	20241112	100200	30680665	4095	4095	4095	4095	0
602	20241112	100100	30680665	4095	4095	4095	4095	0
603	20241112	100000	30680665	4095	4090	4095	4090	212
604	20241112	095900	29813485	4090	4090	4090	4090	0
605	20241112	095800	29813485	4090	4090	4090	4090	0
606	20241112	095700	29813485	4090	4090	4090	4090	0
607	20241112	095600	29813485	4090	4090	4090	4090	13
608	20241112	095500	29760315	4090	4090	4090	4090	5
609	20241112	095400	29739865	4095	4095	4095	4095	0
610	20241112	095300	29739865	4095	4095	4095	4095	0
611	20241112	095200	29739865	4095	4095	4095	4095	0
612	20241112	095100	29739865	4095	4095	4095	4095	0
613	20241112	095000	29739865	4095	4095	4095	4095	0
614	20241112	094900	29739865	4095	4095	4095	4095	50
615	20241112	094800	29535115	4110	4100	4110	4100	12
616	20241112	094700	29485905	4070	4070	4070	4070	0
617	20241112	094600	29485905	4070	4070	4070	4070	0
618	20241112	094500	29485905	4070	4070	4070	4070	24
619	20241112	094400	29388225	4110	4110	4110	4110	0
620	20241112	094300	29388225	4110	4110	4110	4110	0
621	20241112	094200	29388225	4110	4110	4110	4110	0
622	20241112	094100	29388225	4110	4100	4110	4100	2000
623	20241112	094000	21169365	4105	4060	4105	4060	161
624	20241112	093900	20513785	4050	4060	4060	4050	14
625	20241112	093800	20457035	4050	4050	4050	4050	201
626	20241112	093700	19642985	4050	4070	4070	4050	100
627	20241112	093600	19236985	4070	4070	4070	4070	21
628	20241112	093500	19151515	4070	4105	4105	4070	505
629	20241112	093400	17094635	4080	4100	4100	4080	102
630	20241112	093300	16676475	4080	4080	4080	4080	0
631	20241112	093200	16676475	4080	4080	4080	4080	144
632	20241112	093100	16088955	4100	4100	4100	4100	0
633	20241112	093000	16088955	4100	4100	4100	4100	15
634	20241112	092900	16027455	4100	4100	4100	4100	0
635	20241112	092800	16027455	4100	4100	4100	4100	2
636	20241112	092700	16019255	4085	4085	4085	4085	0
637	20241112	092600	16019255	4085	4085	4085	4085	0
638	20241112	092500	16019255	4085	4085	4085	4085	1
639	20241112	092400	16015170	4100	4100	4100	4100	100
640	20241112	092300	15605170	4100	4105	4105	4100	103
641	20241112	092200	15182855	4105	4105	4105	4105	4
642	20241112	092100	15166435	4100	4100	4100	4100	50
643	20241112	092000	14961435	4105	4105	4105	4105	0
644	20241112	091900	14961435	4105	4105	4105	4105	0
645	20241112	091800	14961435	4105	4105	4105	4105	0
646	20241112	091700	14961435	4105	4105	4105	4105	0
647	20241112	091600	14961435	4105	4070	4105	4070	156
648	20241112	091500	14325955	4075	4055	4075	4055	610
649	20241112	091400	11844965	4075	4075	4075	4075	1
650	20241112	091300	11840890	4050	4065	4065	4050	101
651	20241112	091200	11431815	4070	4110	4110	4070	883
652	20241112	091100	7811165	4110	4130	4135	4110	1498
653	20241112	091000	1641080	4130	4130	4130	4130	53
654	20241112	090900	1422190	4140	4150	4150	4140	105
655	20241112	090800	986760	4160	4160	4160	4160	30
656	20241112	090700	861960	4170	4170	4170	4170	0
657	20241112	090600	861960	4170	4185	4185	4170	145
658	20241112	090500	255700	4190	4200	4200	4190	56
659	20241112	090400	21000	4200	4200	4200	4200	0
660	20241112	090300	21000	4200	4200	4200	4200	0
661	20241112	090200	21000	4200	4200	4200	4200	0
662	20241112	090100	21000	4200	4200	4200	4200	0
663	20241112	090000	21000	4200	4200	4200	4200	5