KissMeData/041920/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	192300	353673515	4035	4035	4035	4035	3816
3	20241112	192200	353673515	4035	4035	4035	4035	0
4	20241112	192100	353673515	4035	4035	4035	4035	0
5	20241112	192000	353673515	4035	4035	4035	4035	0
6	20241112	191900	353673515	4035	4035	4035	4035	0
7	20241112	191800	353673515	4035	4035	4035	4035	0
8	20241112	191700	353673515	4035	4035	4035	4035	0
9	20241112	191600	353673515	4035	4035	4035	4035	0
10	20241112	191500	353673515	4035	4035	4035	4035	0
11	20241112	191400	353673515	4035	4035	4035	4035	0
12	20241112	191300	353673515	4035	4035	4035	4035	0
13	20241112	191200	353673515	4035	4035	4035	4035	0
14	20241112	191100	353673515	4035	4035	4035	4035	0
15	20241112	191000	353673515	4035	4035	4035	4035	0
16	20241112	190900	353673515	4035	4035	4035	4035	0
17	20241112	190800	353673515	4035	4035	4035	4035	0
18	20241112	190700	353673515	4035	4035	4035	4035	0
19	20241112	190600	353673515	4035	4035	4035	4035	0
20	20241112	190500	353673515	4035	4035	4035	4035	0
21	20241112	190400	353673515	4035	4035	4035	4035	0
22	20241112	190300	353673515	4035	4035	4035	4035	0
23	20241112	190200	353673515	4035	4035	4035	4035	0
24	20241112	190100	353673515	4035	4035	4035	4035	0
25	20241112	190000	353673515	4035	4035	4035	4035	0
26	20241112	185900	353673515	4035	4035	4035	4035	0
27	20241112	185800	353673515	4035	4035	4035	4035	0
28	20241112	185700	353673515	4035	4035	4035	4035	0
29	20241112	185600	353673515	4035	4035	4035	4035	0
30	20241112	185500	353673515	4035	4035	4035	4035	0
31	20241112	185400	353673515	4035	4035	4035	4035	0
32	20241112	185300	353673515	4035	4035	4035	4035	3816
33	20241112	185200	353673515	4035	4035	4035	4035	0
34	20241112	185100	353673515	4035	4035	4035	4035	0
35	20241112	185000	353673515	4035	4035	4035	4035	0
36	20241112	184900	353673515	4035	4035	4035	4035	0
37	20241112	184800	353673515	4035	4035	4035	4035	0
38	20241112	184700	353673515	4035	4035	4035	4035	0
39	20241112	184600	353673515	4035	4035	4035	4035	0
40	20241112	184500	353673515	4035	4035	4035	4035	0
41	20241112	184400	353673515	4035	4035	4035	4035	0
42	20241112	184300	353673515	4035	4035	4035	4035	0
43	20241112	184200	353673515	4035	4035	4035	4035	0
44	20241112	184100	353673515	4035	4035	4035	4035	0
45	20241112	184000	353673515	4035	4035	4035	4035	0
46	20241112	183900	353673515	4035	4035	4035	4035	0
47	20241112	183800	353673515	4035	4035	4035	4035	0
48	20241112	183700	353673515	4035	4035	4035	4035	0
49	20241112	183600	353673515	4035	4035	4035	4035	0
50	20241112	183500	353673515	4035	4035	4035	4035	0
51	20241112	183400	353673515	4035	4035	4035	4035	0
52	20241112	183300	353673515	4035	4035	4035	4035	0
53	20241112	183200	353673515	4035	4035	4035	4035	0
54	20241112	183100	353673515	4035	4035	4035	4035	0
55	20241112	183000	353673515	4035	4035	4035	4035	0
56	20241112	182900	353673515	4035	4035	4035	4035	0
57	20241112	182800	353673515	4035	4035	4035	4035	0
58	20241112	182700	353673515	4035	4035	4035	4035	0
59	20241112	182600	353673515	4035	4035	4035	4035	0
60	20241112	182500	353673515	4035	4035	4035	4035	0
61	20241112	182400	353673515	4035	4035	4035	4035	0
62	20241112	182300	353673515	4035	4035	4035	4035	3816
63	20241112	182200	353673515	4035	4035	4035	4035	0
64	20241112	182100	353673515	4035	4035	4035	4035	0
65	20241112	182000	353673515	4035	4035	4035	4035	0
66	20241112	181900	353673515	4035	4035	4035	4035	0
67	20241112	181800	353673515	4035	4035	4035	4035	0
68	20241112	181700	353673515	4035	4035	4035	4035	0
69	20241112	181600	353673515	4035	4035	4035	4035	0
70	20241112	181500	353673515	4035	4035	4035	4035	0
71	20241112	181400	353673515	4035	4035	4035	4035	0
72	20241112	181300	353673515	4035	4035	4035	4035	0
73	20241112	181200	353673515	4035	4035	4035	4035	0
74	20241112	181100	353673515	4035	4035	4035	4035	0
75	20241112	181000	353673515	4035	4035	4035	4035	0
76	20241112	180900	353673515	4035	4035	4035	4035	0
77	20241112	180800	353673515	4035	4035	4035	4035	0
78	20241112	180700	353673515	4035	4035	4035	4035	0
79	20241112	180600	353673515	4035	4035	4035	4035	0
80	20241112	180500	353673515	4035	4035	4035	4035	0
81	20241112	180400	353673515	4035	4035	4035	4035	0
82	20241112	180300	353673515	4035	4035	4035	4035	0
83	20241112	180200	353673515	4035	4035	4035	4035	0
84	20241112	180100	353673515	4035	4035	4035	4035	0
85	20241112	180000	353673515	4035	4035	4035	4035	0
86	20241112	175900	353673515	4035	4035	4035	4035	0
87	20241112	175800	353673515	4035	4035	4035	4035	0
88	20241112	175700	353673515	4035	4035	4035	4035	0
89	20241112	175600	353673515	4035	4035	4035	4035	0
90	20241112	175500	353673515	4035	4035	4035	4035	0
91	20241112	175400	353673515	4035	4035	4035	4035	0
92	20241112	175300	353673515	4035	4035	4035	4035	3816
93	20241112	175200	353673515	4035	4035	4035	4035	0
94	20241112	175100	353673515	4035	4035	4035	4035	0
95	20241112	175000	353673515	4035	4035	4035	4035	0
96	20241112	174900	353673515	4035	4035	4035	4035	0
97	20241112	174800	353673515	4035	4035	4035	4035	0
98	20241112	174700	353673515	4035	4035	4035	4035	0
99	20241112	174600	353673515	4035	4035	4035	4035	0
100	20241112	174500	353673515	4035	4035	4035	4035	0
101	20241112	174400	353673515	4035	4035	4035	4035	0
102	20241112	174300	353673515	4035	4035	4035	4035	0
103	20241112	174200	353673515	4035	4035	4035	4035	0
104	20241112	174100	353673515	4035	4035	4035	4035	0
105	20241112	174000	353673515	4035	4035	4035	4035	0
106	20241112	173900	353673515	4035	4035	4035	4035	0
107	20241112	173800	353673515	4035	4035	4035	4035	0
108	20241112	173700	353673515	4035	4035	4035	4035	0
109	20241112	173600	353673515	4035	4035	4035	4035	0
110	20241112	173500	353673515	4035	4035	4035	4035	0
111	20241112	173400	353673515	4035	4035	4035	4035	0
112	20241112	173300	353673515	4035	4035	4035	4035	0
113	20241112	173200	353673515	4035	4035	4035	4035	0
114	20241112	173100	353673515	4035	4035	4035	4035	0
115	20241112	173000	353673515	4035	4035	4035	4035	0
116	20241112	172900	353673515	4035	4035	4035	4035	0
117	20241112	172800	353673515	4035	4035	4035	4035	0
118	20241112	172700	353673515	4035	4035	4035	4035	0
119	20241112	172600	353673515	4035	4035	4035	4035	0
120	20241112	172500	353673515	4035	4035	4035	4035	0
121	20241112	172400	353673515	4035	4035	4035	4035	0
122	20241112	172300	353673515	4035	4035	4035	4035	3816
123	20241112	172200	353673515	4035	4035	4035	4035	0
124	20241112	172100	353673515	4035	4035	4035	4035	0
125	20241112	172000	353673515	4035	4035	4035	4035	0
126	20241112	171900	353673515	4035	4035	4035	4035	0
127	20241112	171800	353673515	4035	4035	4035	4035	0
128	20241112	171700	353673515	4035	4035	4035	4035	0
129	20241112	171600	353673515	4035	4035	4035	4035	0
130	20241112	171500	353673515	4035	4035	4035	4035	0
131	20241112	171400	353673515	4035	4035	4035	4035	0
132	20241112	171300	353673515	4035	4035	4035	4035	0
133	20241112	171200	353673515	4035	4035	4035	4035	0
134	20241112	171100	353673515	4035	4035	4035	4035	0
135	20241112	171000	353673515	4035	4035	4035	4035	0
136	20241112	170900	353673515	4035	4035	4035	4035	0
137	20241112	170800	353673515	4035	4035	4035	4035	0
138	20241112	170700	353673515	4035	4035	4035	4035	0
139	20241112	170600	353673515	4035	4035	4035	4035	0
140	20241112	170500	353673515	4035	4035	4035	4035	0
141	20241112	170400	353673515	4035	4035	4035	4035	0
142	20241112	170300	353673515	4035	4035	4035	4035	0
143	20241112	170200	353673515	4035	4035	4035	4035	0
144	20241112	170100	353673515	4035	4035	4035	4035	0
145	20241112	170000	353673515	4035	4035	4035	4035	0
146	20241112	165900	353673515	4035	4035	4035	4035	0
147	20241112	165800	353673515	4035	4035	4035	4035	0
148	20241112	165700	353673515	4035	4035	4035	4035	0
149	20241112	165600	353673515	4035	4035	4035	4035	0
150	20241112	165500	353673515	4035	4035	4035	4035	0
151	20241112	165400	353673515	4035	4035	4035	4035	0
152	20241112	165300	353673515	4035	4035	4035	4035	3816
153	20241112	165200	353673515	4035	4035	4035	4035	0
154	20241112	165100	353673515	4035	4035	4035	4035	0
155	20241112	165000	353673515	4035	4035	4035	4035	0
156	20241112	164900	353673515	4035	4035	4035	4035	0
157	20241112	164800	353673515	4035	4035	4035	4035	0
158	20241112	164700	353673515	4035	4035	4035	4035	0
159	20241112	164600	353673515	4035	4035	4035	4035	0
160	20241112	164500	353673515	4035	4035	4035	4035	0
161	20241112	164400	353673515	4035	4035	4035	4035	0
162	20241112	164300	353673515	4035	4035	4035	4035	0
163	20241112	164200	353673515	4035	4035	4035	4035	0
164	20241112	164100	353673515	4035	4035	4035	4035	0
165	20241112	164000	353673515	4035	4035	4035	4035	0
166	20241112	163900	353673515	4035	4035	4035	4035	0
167	20241112	163800	353673515	4035	4035	4035	4035	0
168	20241112	163700	353673515	4035	4035	4035	4035	0
169	20241112	163600	353673515	4035	4035	4035	4035	0
170	20241112	163500	353673515	4035	4035	4035	4035	0
171	20241112	163400	353673515	4035	4035	4035	4035	0
172	20241112	163300	353673515	4035	4035	4035	4035	0
173	20241112	163200	353673515	4035	4035	4035	4035	0
174	20241112	163100	353673515	4035	4035	4035	4035	0
175	20241112	163000	353673515	4035	4035	4035	4035	0
176	20241112	162900	353673515	4035	4035	4035	4035	0
177	20241112	162800	353673515	4035	4035	4035	4035	0
178	20241112	162700	353673515	4035	4035	4035	4035	0
179	20241112	162600	353673515	4035	4035	4035	4035	0
180	20241112	162500	353673515	4035	4035	4035	4035	0
181	20241112	162400	353673515	4035	4035	4035	4035	0
182	20241112	162300	353673515	4035	4035	4035	4035	3816
183	20241112	162200	353673515	4035	4035	4035	4035	0
184	20241112	162100	353673515	4035	4035	4035	4035	0
185	20241112	162000	353673515	4035	4035	4035	4035	0
186	20241112	161900	353673515	4035	4035	4035	4035	0
187	20241112	161800	353673515	4035	4035	4035	4035	0
188	20241112	161700	353673515	4035	4035	4035	4035	0
189	20241112	161600	353673515	4035	4035	4035	4035	0
190	20241112	161500	353673515	4035	4035	4035	4035	0
191	20241112	161400	353673515	4035	4035	4035	4035	0
192	20241112	161300	353673515	4035	4035	4035	4035	0
193	20241112	161200	353673515	4035	4035	4035	4035	0
194	20241112	161100	353673515	4035	4035	4035	4035	0
195	20241112	161000	353673515	4035	4035	4035	4035	0
196	20241112	160900	353673515	4035	4035	4035	4035	0
197	20241112	160800	353673515	4035	4035	4035	4035	0
198	20241112	160700	353673515	4035	4035	4035	4035	0
199	20241112	160600	353673515	4035	4035	4035	4035	0
200	20241112	160500	353673515	4035	4035	4035	4035	0
201	20241112	160400	353673515	4035	4035	4035	4035	0
202	20241112	160300	353673515	4035	4035	4035	4035	0
203	20241112	160200	353673515	4035	4035	4035	4035	0
204	20241112	160100	353673515	4035	4035	4035	4035	0
205	20241112	160000	353673515	4035	4035	4035	4035	0
206	20241112	155900	353673515	4035	4035	4035	4035	0
207	20241112	155800	353673515	4035	4035	4035	4035	0
208	20241112	155700	353673515	4035	4035	4035	4035	0
209	20241112	155600	353673515	4035	4035	4035	4035	0
210	20241112	155500	353673515	4035	4035	4035	4035	0
211	20241112	155400	353673515	4035	4035	4035	4035	0
212	20241112	155300	353673515	4035	4035	4035	4035	3816
213	20241112	155200	353673515	4035	4035	4035	4035	0
214	20241112	155100	353673515	4035	4035	4035	4035	0
215	20241112	155000	353673515	4035	4035	4035	4035	0
216	20241112	154900	353673515	4035	4035	4035	4035	0
217	20241112	154800	353673515	4035	4035	4035	4035	0
218	20241112	154700	353673515	4035	4035	4035	4035	0
219	20241112	154600	353673515	4035	4035	4035	4035	0
220	20241112	154500	353673515	4035	4035	4035	4035	0
221	20241112	154400	353673515	4035	4035	4035	4035	0
222	20241112	154300	353673515	4035	4035	4035	4035	0
223	20241112	154200	353673515	4035	4035	4035	4035	0
224	20241112	154100	353673515	4035	4035	4035	4035	0
225	20241112	154000	353673515	4035	4035	4035	4035	0
226	20241112	153900	353673515	4035	4035	4035	4035	0
227	20241112	153800	353673515	4035	4035	4035	4035	0
228	20241112	153700	353673515	4035	4035	4035	4035	0
229	20241112	153600	353673515	4035	4035	4035	4035	0
230	20241112	153500	353673515	4035	4035	4035	4035	0
231	20241112	153400	353673515	4035	4035	4035	4035	0
232	20241112	153300	353673515	4035	4035	4035	4035	0
233	20241112	153200	353673515	4035	4035	4035	4035	0
234	20241112	153100	353673515	4035	4035	4035	4035	0
235	20241112	153000	353673515	4035	4035	4035	4035	3816
236	20241112	152900	338275955	4065	4065	4065	4065	0
237	20241112	152800	338275955	4065	4065	4065	4065	0
238	20241112	152700	338275955	4065	4065	4065	4065	0
239	20241112	152600	338275955	4065	4065	4065	4065	0
240	20241112	152500	338275955	4065	4065	4065	4065	0
241	20241112	152400	338275955	4065	4065	4065	4065	0
242	20241112	152300	338275955	4065	4065	4065	4065	0
243	20241112	152200	338275955	4065	4065	4065	4065	0
244	20241112	152100	338275955	4065	4065	4065	4065	0
245	20241112	152000	338275955	4065	4065	4065	4065	0
246	20241112	151900	338275955	4065	4065	4065	4060	526
247	20241112	151800	336140380	4040	4055	4055	4040	42
248	20241112	151700	335970265	4070	4055	4070	4055	9
249	20241112	151600	335933740	4070	4065	4070	4065	50
250	20241112	151500	335730345	4070	4070	4070	4070	0
251	20241112	151400	335730345	4070	4070	4070	4070	0
252	20241112	151300	335730345	4070	4070	4070	4070	24
253	20241112	151200	335632665	4070	4070	4070	4070	0
254	20241112	151100	335632665	4070	4070	4070	4070	0
255	20241112	151000	335632665	4070	4070	4070	4070	25
256	20241112	150900	335530915	4065	4060	4065	4060	1103
257	20241112	150800	331050535	4065	4065	4065	4065	0
258	20241112	150700	331050535	4065	4065	4065	4065	50
259	20241112	150600	330847285	4065	4070	4070	4060	546
260	20241112	150500	328630375	4065	4050	4065	4050	1765
261	20241112	150400	321464870	4050	4025	4050	4005	245
262	20241112	150300	320478515	4005	4020	4025	4005	673
263	20241112	150200	317779540	4000	4010	4020	4000	289
264	20241112	150100	316620565	4010	4000	4010	4000	48
265	20241112	150000	316428265	4000	4000	4000	4000	0
266	20241112	145900	316428265	4000	4000	4000	4000	75
267	20241112	145800	316128265	4025	4025	4025	4025	0
268	20241112	145700	316128265	4025	4000	4025	3995	635
269	20241112	145600	313590005	3995	3995	3995	3995	50
270	20241112	145500	313390255	4000	4025	4025	4000	1510
271	20241112	145400	307347430	4030	4030	4030	4030	30
272	20241112	145300	307226530	4030	4030	4030	4030	0
273	20241112	145200	307226530	4030	4025	4030	4025	185
274	20241112	145100	306481900	4035	4035	4035	4010	138
275	20241112	145000	305927570	4010	4010	4010	4010	50
276	20241112	144900	305727070	4005	4030	4030	4005	900
277	20241112	144800	302119685	4060	4060	4060	4060	0
278	20241112	144700	302119685	4060	4035	4060	4035	101
279	20241112	144600	301712125	4065	4065	4065	4065	0
280	20241112	144500	301712125	4065	4065	4065	4065	0
281	20241112	144400	301712125	4065	4065	4065	4065	1
282	20241112	144300	301708060	4070	4070	4070	4070	0
283	20241112	144200	301708060	4070	4070	4070	4070	0
284	20241112	144100	301708060	4070	4070	4070	4070	608
285	20241112	144000	299233500	4065	4020	4065	4020	1653
286	20241112	143900	292520865	4030	4030	4030	4030	0
287	20241112	143800	292520865	4030	4030	4030	4030	20
288	20241112	143700	292440265	4030	4040	4040	4030	223
289	20241112	143600	291541345	4040	4040	4040	4040	135
290	20241112	143500	290995945	4060	4060	4060	4060	0
291	20241112	143400	290995945	4060	4060	4060	4060	0
292	20241112	143300	290995945	4060	4060	4060	4060	0
293	20241112	143200	290995945	4060	4060	4060	4060	0
294	20241112	143100	290995945	4060	4060	4060	4060	15
295	20241112	143000	290935045	4040	4040	4040	4040	0
296	20241112	142900	290935045	4040	4040	4040	4040	0
297	20241112	142800	290935045	4040	4040	4040	4040	0
298	20241112	142700	290935045	4040	4040	4040	4040	2
299	20241112	142600	290926965	4065	4065	4065	4065	0
300	20241112	142500	290926965	4065	4065	4065	4065	0
301	20241112	142400	290926965	4065	4065	4065	4065	5
302	20241112	142300	290906640	4065	4065	4065	4065	0
303	20241112	142200	290906640	4065	4065	4065	4065	5
304	20241112	142100	290886315	4065	4065	4065	4065	0
305	20241112	142000	290886315	4065	4065	4065	4065	1
306	20241112	141900	290882250	4065	4065	4065	4065	0
307	20241112	141800	290882250	4065	4060	4065	4060	4
308	20241112	141700	290865995	4025	4045	4045	4025	10
309	20241112	141600	290825725	4060	4060	4060	4060	4
310	20241112	141500	290809485	4065	4065	4065	4065	0
311	20241112	141400	290809485	4065	4065	4065	4065	0
312	20241112	141300	290809485	4065	4065	4065	4065	0
313	20241112	141200	290809485	4065	4065	4065	4065	122
314	20241112	141100	290313555	4070	4070	4070	4070	2
315	20241112	141000	290305415	4070	4070	4070	4070	0
316	20241112	140900	290305415	4070	4070	4070	4070	0
317	20241112	140800	290305415	4070	4070	4070	4070	1
318	20241112	140700	290301345	4070	4070	4070	4070	0
319	20241112	140600	290301345	4070	4070	4070	4070	0
320	20241112	140500	290301345	4070	4070	4070	4070	0
321	20241112	140400	290301345	4070	4070	4070	4070	0
322	20241112	140300	290301345	4070	4070	4070	4070	500
323	20241112	140200	288266345	4070	4070	4070	4070	0
324	20241112	140100	288266345	4070	4055	4070	4055	30
325	20241112	140000	288144385	4045	4030	4045	4030	1400
326	20241112	135900	282485085	4025	4005	4025	4005	237
327	20241112	135800	281535160	4005	4005	4005	4005	0
328	20241112	135700	281535160	4005	4005	4005	4005	90
329	20241112	135600	281174710	4000	4000	4000	4000	0
330	20241112	135500	281174710	4000	4020	4020	4000	3000
331	20241112	135400	269150820	4020	4020	4020	4020	0
332	20241112	135300	269150820	4020	4020	4020	4020	0
333	20241112	135200	269150820	4020	4020	4020	4020	1
334	20241112	135100	269146800	4020	4020	4020	4020	0
335	20241112	135000	269146800	4020	4025	4025	4020	150
336	20241112	134900	268543680	4020	4020	4020	4020	0
337	20241112	134800	268543680	4020	4020	4020	4020	0
338	20241112	134700	268543680	4020	4035	4035	4020	388
339	20241112	134600	266982835	4075	4075	4075	4075	0
340	20241112	134500	266982835	4075	4075	4075	4075	0
341	20241112	134400	266982835	4075	4075	4075	4075	0
342	20241112	134300	266982835	4075	4075	4075	4075	0
343	20241112	134200	266982835	4075	4075	4075	4075	0
344	20241112	134100	266982835	4075	4020	4075	4020	501
345	20241112	134000	264960365	4025	4020	4025	4020	170
346	20241112	133900	264276920	4020	4020	4020	4015	3155
347	20241112	133800	251593930	4020	4000	4025	4000	175
348	20241112	133700	250890445	4030	4030	4030	4030	0
349	20241112	133600	250890445	4030	4030	4030	4030	0
350	20241112	133500	250890445	4030	4030	4030	4030	0
351	20241112	133400	250890445	4030	4030	4030	4030	0
352	20241112	133300	250890445	4030	4030	4030	4030	2
353	20241112	133200	250882385	4000	4010	4010	4000	2000
354	20241112	133100	242872885	4050	4050	4050	4050	0
355	20241112	133000	242872885	4050	4050	4050	4050	0
356	20241112	132900	242872885	4050	4050	4050	4050	0
357	20241112	132800	242872885	4050	4040	4050	4005	2949
358	20241112	132700	231019455	4050	4050	4050	4050	0
359	20241112	132600	231019455	4050	4045	4050	4045	2
360	20241112	132500	231011360	4050	4050	4050	4050	0
361	20241112	132400	231011360	4050	4050	4050	4050	0
362	20241112	132300	231011360	4050	4050	4050	4050	0
363	20241112	132200	231011360	4050	4050	4050	4050	2093
364	20241112	132100	222534710	4050	4050	4050	4050	0
365	20241112	132000	222534710	4050	4050	4050	4050	0
366	20241112	131900	222534710	4050	4050	4050	4050	0
367	20241112	131800	222534710	4050	4050	4050	4050	0
368	20241112	131700	222534710	4050	4050	4050	4050	0
369	20241112	131600	222534710	4050	4050	4050	4050	0
370	20241112	131500	222534710	4050	4050	4050	4050	564
371	20241112	131400	220250510	4075	4075	4075	4075	0
372	20241112	131300	220250510	4075	4075	4075	4075	0
373	20241112	131200	220250510	4075	4075	4075	4075	1520
374	20241112	131100	214056510	4075	4075	4075	4075	2456
375	20241112	131000	204048310	4075	4075	4075	4075	0
376	20241112	130900	204048310	4075	4075	4075	4075	970
377	20241112	130800	200095560	4070	4040	4070	4040	2000
378	20241112	130700	191963490	4015	4015	4015	4015	0
379	20241112	130600	191963490	4015	4025	4025	4015	1000
380	20241112	130500	187945355	4025	4025	4025	4025	0
381	20241112	130400	187945355	4025	4025	4025	4025	253
382	20241112	130300	186927030	4015	4015	4015	4015	0
383	20241112	130200	186927030	4015	4015	4015	4015	0
384	20241112	130100	186927030	4015	4015	4015	4015	430
385	20241112	130000	185200580	4025	4025	4025	4025	50
386	20241112	125900	184999330	4025	4025	4025	4025	54
387	20241112	125800	184781980	4020	4020	4020	4020	0
388	20241112	125700	184781980	4020	4020	4020	4020	0
389	20241112	125600	184781980	4020	4020	4020	4020	1
390	20241112	125500	184777960	4020	4025	4025	4020	661
391	20241112	125400	182120715	4025	4025	4025	4025	1
392	20241112	125300	182116690	4025	4025	4025	4025	0
393	20241112	125200	182116690	4025	4025	4025	4025	0
394	20241112	125100	182116690	4025	4025	4025	4025	90
395	20241112	125000	181754440	4025	4025	4025	4025	1
396	20241112	124900	181750415	4025	4025	4025	4025	10
397	20241112	124800	181710165	4020	4020	4020	4020	30
398	20241112	124700	181589565	4025	4020	4025	4020	151
399	20241112	124600	180982540	4025	4030	4030	4025	710
400	20241112	124500	178124290	4035	4035	4035	4035	0
401	20241112	124400	178124290	4035	4035	4035	4035	474
402	20241112	124300	176211700	4035	4035	4035	4035	10
403	20241112	124200	176171350	4025	4025	4025	4025	420
404	20241112	124100	174480850	4020	4020	4020	4020	0
405	20241112	124000	174480850	4020	4020	4020	4020	0
406	20241112	123900	174480850	4020	4020	4020	4020	0
407	20241112	123800	174480850	4020	4020	4020	4020	0
408	20241112	123700	174480850	4020	4025	4025	4020	1000
409	20241112	123600	170460730	4020	4060	4060	4020	2302
410	20241112	123500	161198740	4060	4060	4060	4060	0
411	20241112	123400	161198740	4060	4060	4060	4060	0
412	20241112	123300	161198740	4060	4060	4060	4060	5
413	20241112	123200	161178440	4040	4040	4040	4040	0
414	20241112	123100	161178440	4040	4040	4040	4040	131
415	20241112	123000	160649200	4040	4040	4040	4040	0
416	20241112	122900	160649200	4040	4040	4040	4040	420
417	20241112	122800	158952400	4045	4045	4045	4045	385
418	20241112	122700	157395075	4045	4045	4045	4045	52
419	20241112	122600	157184735	4045	4045	4045	4045	0
420	20241112	122500	157184735	4045	4045	4045	4045	152
421	20241112	122400	156569895	4045	4045	4045	4045	37
422	20241112	122300	156420230	4045	4045	4045	4045	0
423	20241112	122200	156420230	4045	4045	4045	4045	1
424	20241112	122100	156416185	4040	4040	4040	4040	0
425	20241112	122000	156416185	4040	4040	4040	4040	397
426	20241112	121900	154812305	4040	4040	4040	4040	66
427	20241112	121800	154545665	4040	4040	4040	4040	151
428	20241112	121700	153935625	4040	4040	4040	4040	201
429	20241112	121600	153123585	4060	4060	4060	4060	3
430	20241112	121500	153111405	4060	4060	4060	4060	102
431	20241112	121400	152697285	4055	4055	4055	4055	300
432	20241112	121300	151480785	4050	4050	4050	4050	0
433	20241112	121200	151480785	4050	4050	4050	4050	0
434	20241112	121100	151480785	4050	4050	4050	4050	0
435	20241112	121000	151480785	4050	4050	4050	4050	500
436	20241112	120900	149455785	4030	4030	4030	4030	38
437	20241112	120800	149302645	4030	4030	4030	4030	0
438	20241112	120700	149302645	4030	4030	4030	4030	0
439	20241112	120600	149302645	4030	4030	4030	4030	0
440	20241112	120500	149302645	4030	4030	4030	4030	0
441	20241112	120400	149302645	4030	4030	4030	4030	1500
442	20241112	120300	143257645	4035	4045	4045	4035	700
443	20241112	120200	140433135	4035	4035	4035	4035	0
444	20241112	120100	140433135	4035	4035	4035	4035	0
445	20241112	120000	140433135	4035	4060	4060	4035	11
446	20241112	115900	140388500	4060	4060	4060	4060	10
447	20241112	115800	140347900	4060	4045	4060	4045	275
448	20241112	115700	139235375	4040	4040	4040	4040	0
449	20241112	115600	139235375	4040	4045	4045	4040	825
450	20241112	115500	135902100	4045	4050	4050	4045	1500
451	20241112	115400	129831935	4055	4060	4060	4055	328
452	20241112	115300	128501745	4060	4060	4060	4060	700
453	20241112	115200	125659745	4065	4065	4065	4065	0
454	20241112	115100	125659745	4065	4065	4065	4065	0
455	20241112	115000	125659745	4065	4065	4065	4065	0
456	20241112	114900	125659745	4065	4065	4065	4065	506
457	20241112	114800	123602855	4070	4070	4070	4070	0
458	20241112	114700	123602855	4070	4070	4070	4070	138
459	20241112	114600	123041195	4075	4075	4075	4075	0
460	20241112	114500	123041195	4075	4075	4075	4075	8
461	20241112	114400	123008595	4075	4075	4075	4075	0
462	20241112	114300	123008595	4075	4075	4075	4075	0
463	20241112	114200	123008595	4075	4075	4075	4075	0
464	20241112	114100	123008595	4075	4075	4075	4075	0
465	20241112	114000	123008595	4075	4075	4075	4075	0
466	20241112	113900	123008595	4075	4075	4075	4075	0
467	20241112	113800	123008595	4075	4075	4075	4075	49
468	20241112	113700	122808920	4065	4065	4065	4065	5
469	20241112	113600	122788595	4075	4075	4075	4075	0
470	20241112	113500	122788595	4075	4075	4075	4075	2
471	20241112	113400	122780445	4075	4075	4075	4075	123
472	20241112	113300	122279220	4070	4070	4070	4070	50
473	20241112	113200	122075720	4070	4070	4070	4070	73
474	20241112	113100	121778610	4075	4075	4075	4075	20
475	20241112	113000	121697110	4060	4075	4075	4060	20
476	20241112	112900	121615710	4080	4080	4080	4080	9
477	20241112	112800	121578990	4080	4085	4085	4065	2231
478	20241112	112700	112501110	4090	4100	4100	4090	431
479	20241112	112600	110737840	4095	4095	4095	4095	234
480	20241112	112500	109779610	4095	4115	4120	4095	34
481	20241112	112400	109639655	4100	4100	4100	4100	0
482	20241112	112300	109639655	4100	4100	4100	4100	3018
483	20241112	112200	97265855	4105	4105	4105	4105	0
484	20241112	112100	97265855	4105	4120	4120	4105	247
485	20241112	112000	96251905	4120	4120	4120	4120	0
486	20241112	111900	96251905	4120	4105	4120	4105	68
487	20241112	111800	95972495	4105	4110	4110	4105	703
488	20241112	111700	93086675	4120	4120	4120	4120	0
489	20241112	111600	93086675	4120	4120	4120	4120	0
490	20241112	111500	93086675	4120	4120	4120	4120	0
491	20241112	111400	93086675	4120	4120	4120	4120	0
492	20241112	111300	93086675	4120	4120	4120	4120	1
493	20241112	111200	93082555	4120	4120	4120	4120	0
494	20241112	111100	93082555	4120	4120	4120	4120	0
495	20241112	111000	93082555	4120	4120	4120	4120	0
496	20241112	110900	93082555	4120	4120	4120	4120	1
497	20241112	110800	93078435	4120	4120	4120	4120	0
498	20241112	110700	93078435	4120	4120	4120	4120	0
499	20241112	110600	93078435	4120	4120	4120	4120	0
500	20241112	110500	93078435	4120	4120	4120	4120	0
501	20241112	110400	93078435	4120	4120	4120	4120	0
502	20241112	110300	93078435	4120	4100	4120	4095	891
503	20241112	110200	89425065	4100	4100	4100	4100	0
504	20241112	110100	89425065	4100	4105	4105	4100	796
505	20241112	110000	86158965	4110	4110	4110	4110	0
506	20241112	105900	86158965	4110	4115	4120	4110	566
507	20241112	105800	83832285	4125	4125	4125	4125	0
508	20241112	105700	83832285	4125	4125	4125	4125	1
509	20241112	105600	83828160	4100	4105	4105	4100	200
510	20241112	105500	83007460	4100	4100	4100	4100	0
511	20241112	105400	83007460	4100	4115	4115	4100	400
512	20241112	105300	81366810	4150	4150	4150	4150	0
513	20241112	105200	81366810	4150	4150	4150	4150	0
514	20241112	105100	81366810	4150	4150	4150	4150	1
515	20241112	105000	81362660	4150	4150	4150	4150	0
516	20241112	104900	81362660	4150	4150	4150	4150	0
517	20241112	104800	81362660	4150	4150	4150	4150	0
518	20241112	104700	81362660	4150	4150	4150	4150	2
519	20241112	104600	81354360	4150	4150	4150	4150	1
520	20241112	104500	81350210	4160	4160	4160	4160	0
521	20241112	104400	81350210	4160	4160	4160	4160	0
522	20241112	104300	81350210	4160	4145	4160	4145	20
523	20241112	104200	81267090	4100	4115	4115	4100	1600
524	20241112	104100	74701130	4155	4140	4155	4105	1474
525	20241112	104000	68618280	4140	4140	4140	4140	265
526	20241112	103900	67521180	4140	4135	4140	4135	4
527	20241112	103800	67504635	4140	4140	4140	4140	1
528	20241112	103700	67500495	4140	4140	4140	4140	0
529	20241112	103600	67500495	4140	4140	4140	4140	1
530	20241112	103500	67496355	4140	4140	4140	4135	51
531	20241112	103400	67285310	4140	4140	4140	4140	44
532	20241112	103300	67103150	4125	4125	4125	4125	0
533	20241112	103200	67103150	4125	4125	4125	4125	135
534	20241112	103100	66546275	4125	4135	4135	4125	450
535	20241112	103000	64689355	4135	4135	4135	4135	10
536	20241112	102900	64648005	4135	4145	4145	4135	580
537	20241112	102800	62246375	4170	4170	4170	4170	0
538	20241112	102700	62246375	4170	4170	4170	4170	0
539	20241112	102600	62246375	4170	4170	4170	4170	2
540	20241112	102500	62238035	4140	4140	4140	4140	0
541	20241112	102400	62238035	4140	4140	4140	4140	0
542	20241112	102300	62238035	4140	4140	4140	4140	0
543	20241112	102200	62238035	4140	4160	4160	4140	15
544	20241112	102100	62175840	4175	4175	4175	4175	0
545	20241112	102000	62175840	4175	4175	4175	4175	1
546	20241112	101900	62171665	4175	4175	4175	4175	0
547	20241112	101800	62171665	4175	4175	4175	4175	0
548	20241112	101700	62171665	4175	4175	4175	4175	0
549	20241112	101600	62171665	4175	4175	4175	4175	0
550	20241112	101500	62171665	4175	4175	4175	4175	0
551	20241112	101400	62171665	4175	4175	4175	4175	0
552	20241112	101300	62171665	4175	4175	4175	4175	6
553	20241112	101200	62146615	4160	4160	4160	4160	0
554	20241112	101100	62146615	4160	4160	4160	4160	11
555	20241112	101000	62100855	4180	4180	4180	4180	0
556	20241112	100900	62100855	4180	4180	4180	4180	0
557	20241112	100800	62100855	4180	4180	4180	4180	0
558	20241112	100700	62100855	4180	4180	4180	4180	0
559	20241112	100600	62100855	4180	4180	4180	4180	0
560	20241112	100500	62100855	4180	4175	4180	4175	30
561	20241112	100400	61975560	4140	4135	4140	4135	286
562	20241112	100300	60792415	4135	4135	4135	4135	7
563	20241112	100200	60763470	4135	4135	4135	4135	0
564	20241112	100100	60763470	4135	4135	4135	4135	50
565	20241112	100000	60556720	4135	4135	4135	4135	8
566	20241112	095900	60523640	4130	4135	4135	4130	156
567	20241112	095800	59879285	4135	4135	4135	4135	0
568	20241112	095700	59879285	4135	4135	4135	4135	0
569	20241112	095600	59879285	4135	4135	4135	4135	510
570	20241112	095500	57770435	4135	4135	4135	4135	501
571	20241112	095400	55698800	4135	4135	4135	4135	216
572	20241112	095300	54805640	4135	4135	4135	4135	300
573	20241112	095200	53565140	4135	4135	4135	4135	0
574	20241112	095100	53565140	4135	4135	4135	4135	12
575	20241112	095000	53515520	4140	4145	4145	4140	387
576	20241112	094900	51912600	4145	4145	4145	4145	0
577	20241112	094800	51912600	4145	4150	4150	4145	60
578	20241112	094700	51663605	4150	4150	4150	4150	51
579	20241112	094600	51451955	4150	4150	4150	4150	612
580	20241112	094500	48912155	4150	4150	4150	4150	0
581	20241112	094400	48912155	4150	4150	4150	4150	0
582	20241112	094300	48912155	4150	4150	4150	4150	92
583	20241112	094200	48530355	4150	4150	4150	4150	25
584	20241112	094100	48426605	4150	4145	4150	4145	22
585	20241112	094000	48335315	4150	4150	4150	4150	50
586	20241112	093900	48127815	4150	4150	4150	4150	34
587	20241112	093800	47986715	4150	4150	4150	4150	0
588	20241112	093700	47986715	4150	4165	4165	4150	50
589	20241112	093600	47778895	4170	4170	4170	4170	0
590	20241112	093500	47778895	4170	4175	4175	4170	2
591	20241112	093400	47770550	4165	4165	4165	4165	10
592	20241112	093300	47728900	4175	4175	4175	4175	1
593	20241112	093200	47724725	4175	4175	4175	4125	2077
594	20241112	093100	39116920	4225	4225	4225	4225	1
595	20241112	093000	39112695	4205	4175	4215	4170	155
596	20241112	092900	38465705	4230	4230	4230	4230	1
597	20241112	092800	38461475	4245	4245	4245	4245	0
598	20241112	092700	38461475	4245	4245	4245	4245	1
599	20241112	092600	38457230	4180	4190	4190	4175	939
600	20241112	092500	34531555	4250	4250	4250	4250	0
601	20241112	092400	34531555	4250	4200	4250	4190	213
602	20241112	092300	33639015	4250	4250	4250	4250	1
603	20241112	092200	33634765	4190	4190	4190	4190	0
604	20241112	092100	33634765	4190	4205	4205	4190	552
605	20241112	092000	31320760	4200	4200	4200	4200	0
606	20241112	091900	31320760	4200	4200	4200	4200	154
607	20241112	091800	30673960	4200	4200	4200	4200	0
608	20241112	091700	30673960	4200	4200	4200	4200	0
609	20241112	091600	30673960	4200	4200	4200	4200	0
610	20241112	091500	30673960	4200	4200	4200	4200	550
611	20241112	091400	28363960	4200	4205	4205	4200	400
612	20241112	091300	26683940	4200	4270	4275	4200	940
613	20241112	091200	22732650	4240	4255	4280	4240	141
614	20241112	091100	22132245	4255	4255	4255	4255	5
615	20241112	091000	22110970	4180	4200	4200	4180	500
616	20241112	090900	20015795	4255	4225	4255	4200	1833
617	20241112	090800	12302460	4265	4265	4265	4265	0
618	20241112	090700	12302460	4265	4220	4265	4220	169
619	20241112	090600	11589190	4220	4265	4265	4220	376
620	20241112	090500	9997840	4265	4265	4265	4265	3
621	20241112	090400	9985045	4295	4285	4295	4285	118
622	20241112	090300	9478670	4290	4265	4290	4265	391
623	20241112	090200	7803575	4225	4225	4225	4225	0
624	20241112	090100	7803575	4225	4225	4225	4225	101
625	20241112	090000	7376850	4225	4225	4225	4225	1746