KissMeData/059210/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	193700	551719375	4050	4050	4050	4050	4653
3	20241108	193600	551719375	4050	4050	4050	4050	0
4	20241108	193500	551719375	4050	4050	4050	4050	0
5	20241108	193400	551719375	4050	4050	4050	4050	0
6	20241108	193300	551719375	4050	4050	4050	4050	0
7	20241108	193200	551719375	4050	4050	4050	4050	0
8	20241108	193100	551719375	4050	4050	4050	4050	0
9	20241108	193000	551719375	4050	4050	4050	4050	0
10	20241108	192900	551719375	4050	4050	4050	4050	0
11	20241108	192800	551719375	4050	4050	4050	4050	0
12	20241108	192700	551719375	4050	4050	4050	4050	0
13	20241108	192600	551719375	4050	4050	4050	4050	0
14	20241108	192500	551719375	4050	4050	4050	4050	0
15	20241108	192400	551719375	4050	4050	4050	4050	0
16	20241108	192300	551719375	4050	4050	4050	4050	0
17	20241108	192200	551719375	4050	4050	4050	4050	0
18	20241108	192100	551719375	4050	4050	4050	4050	0
19	20241108	192000	551719375	4050	4050	4050	4050	0
20	20241108	191900	551719375	4050	4050	4050	4050	0
21	20241108	191800	551719375	4050	4050	4050	4050	0
22	20241108	191700	551719375	4050	4050	4050	4050	0
23	20241108	191600	551719375	4050	4050	4050	4050	0
24	20241108	191500	551719375	4050	4050	4050	4050	0
25	20241108	191400	551719375	4050	4050	4050	4050	0
26	20241108	191300	551719375	4050	4050	4050	4050	0
27	20241108	191200	551719375	4050	4050	4050	4050	0
28	20241108	191100	551719375	4050	4050	4050	4050	0
29	20241108	191000	551719375	4050	4050	4050	4050	0
30	20241108	190900	551719375	4050	4050	4050	4050	0
31	20241108	190800	551719375	4050	4050	4050	4050	0
32	20241108	190700	551719375	4050	4050	4050	4050	4653
33	20241108	190600	551719375	4050	4050	4050	4050	0
34	20241108	190500	551719375	4050	4050	4050	4050	0
35	20241108	190400	551719375	4050	4050	4050	4050	0
36	20241108	190300	551719375	4050	4050	4050	4050	0
37	20241108	190200	551719375	4050	4050	4050	4050	0
38	20241108	190100	551719375	4050	4050	4050	4050	0
39	20241108	190000	551719375	4050	4050	4050	4050	0
40	20241108	185900	551719375	4050	4050	4050	4050	0
41	20241108	185800	551719375	4050	4050	4050	4050	0
42	20241108	185700	551719375	4050	4050	4050	4050	0
43	20241108	185600	551719375	4050	4050	4050	4050	0
44	20241108	185500	551719375	4050	4050	4050	4050	0
45	20241108	185400	551719375	4050	4050	4050	4050	0
46	20241108	185300	551719375	4050	4050	4050	4050	0
47	20241108	185200	551719375	4050	4050	4050	4050	0
48	20241108	185100	551719375	4050	4050	4050	4050	0
49	20241108	185000	551719375	4050	4050	4050	4050	0
50	20241108	184900	551719375	4050	4050	4050	4050	0
51	20241108	184800	551719375	4050	4050	4050	4050	0
52	20241108	184700	551719375	4050	4050	4050	4050	0
53	20241108	184600	551719375	4050	4050	4050	4050	0
54	20241108	184500	551719375	4050	4050	4050	4050	0
55	20241108	184400	551719375	4050	4050	4050	4050	0
56	20241108	184300	551719375	4050	4050	4050	4050	0
57	20241108	184200	551719375	4050	4050	4050	4050	0
58	20241108	184100	551719375	4050	4050	4050	4050	0
59	20241108	184000	551719375	4050	4050	4050	4050	0
60	20241108	183900	551719375	4050	4050	4050	4050	0
61	20241108	183800	551719375	4050	4050	4050	4050	0
62	20241108	183700	551719375	4050	4050	4050	4050	4653
63	20241108	183600	551719375	4050	4050	4050	4050	0
64	20241108	183500	551719375	4050	4050	4050	4050	0
65	20241108	183400	551719375	4050	4050	4050	4050	0
66	20241108	183300	551719375	4050	4050	4050	4050	0
67	20241108	183200	551719375	4050	4050	4050	4050	0
68	20241108	183100	551719375	4050	4050	4050	4050	0
69	20241108	183000	551719375	4050	4050	4050	4050	0
70	20241108	182900	551719375	4050	4050	4050	4050	0
71	20241108	182800	551719375	4050	4050	4050	4050	0
72	20241108	182700	551719375	4050	4050	4050	4050	0
73	20241108	182600	551719375	4050	4050	4050	4050	0
74	20241108	182500	551719375	4050	4050	4050	4050	0
75	20241108	182400	551719375	4050	4050	4050	4050	0
76	20241108	182300	551719375	4050	4050	4050	4050	0
77	20241108	182200	551719375	4050	4050	4050	4050	0
78	20241108	182100	551719375	4050	4050	4050	4050	0
79	20241108	182000	551719375	4050	4050	4050	4050	0
80	20241108	181900	551719375	4050	4050	4050	4050	0
81	20241108	181800	551719375	4050	4050	4050	4050	0
82	20241108	181700	551719375	4050	4050	4050	4050	0
83	20241108	181600	551719375	4050	4050	4050	4050	0
84	20241108	181500	551719375	4050	4050	4050	4050	0
85	20241108	181400	551719375	4050	4050	4050	4050	0
86	20241108	181300	551719375	4050	4050	4050	4050	0
87	20241108	181200	551719375	4050	4050	4050	4050	0
88	20241108	181100	551719375	4050	4050	4050	4050	0
89	20241108	181000	551719375	4050	4050	4050	4050	0
90	20241108	180900	551719375	4050	4050	4050	4050	0
91	20241108	180800	551719375	4050	4050	4050	4050	0
92	20241108	180700	551719375	4050	4050	4050	4050	4653
93	20241108	180600	551719375	4050	4050	4050	4050	0
94	20241108	180500	551719375	4050	4050	4050	4050	0
95	20241108	180400	551719375	4050	4050	4050	4050	0
96	20241108	180300	551719375	4050	4050	4050	4050	0
97	20241108	180200	551719375	4050	4050	4050	4050	0
98	20241108	180100	551719375	4050	4050	4050	4050	0
99	20241108	180000	551719375	4050	4050	4050	4050	0
100	20241108	175900	551719375	4050	4050	4050	4050	0
101	20241108	175800	551719375	4050	4050	4050	4050	0
102	20241108	175700	551719375	4050	4050	4050	4050	0
103	20241108	175600	551719375	4050	4050	4050	4050	0
104	20241108	175500	551719375	4050	4050	4050	4050	0
105	20241108	175400	551719375	4050	4050	4050	4050	0
106	20241108	175300	551719375	4050	4050	4050	4050	0
107	20241108	175200	551719375	4050	4050	4050	4050	0
108	20241108	175100	551719375	4050	4050	4050	4050	0
109	20241108	175000	551719375	4050	4050	4050	4050	0
110	20241108	174900	551719375	4050	4050	4050	4050	0
111	20241108	174800	551719375	4050	4050	4050	4050	0
112	20241108	174700	551719375	4050	4050	4050	4050	0
113	20241108	174600	551719375	4050	4050	4050	4050	0
114	20241108	174500	551719375	4050	4050	4050	4050	0
115	20241108	174400	551719375	4050	4050	4050	4050	0
116	20241108	174300	551719375	4050	4050	4050	4050	0
117	20241108	174200	551719375	4050	4050	4050	4050	0
118	20241108	174100	551719375	4050	4050	4050	4050	0
119	20241108	174000	551719375	4050	4050	4050	4050	0
120	20241108	173900	551719375	4050	4050	4050	4050	0
121	20241108	173800	551719375	4050	4050	4050	4050	0
122	20241108	173700	551719375	4050	4050	4050	4050	4653
123	20241108	173600	551719375	4050	4050	4050	4050	0
124	20241108	173500	551719375	4050	4050	4050	4050	0
125	20241108	173400	551719375	4050	4050	4050	4050	0
126	20241108	173300	551719375	4050	4050	4050	4050	0
127	20241108	173200	551719375	4050	4050	4050	4050	0
128	20241108	173100	551719375	4050	4050	4050	4050	0
129	20241108	173000	551719375	4050	4050	4050	4050	0
130	20241108	172900	551719375	4050	4050	4050	4050	0
131	20241108	172800	551719375	4050	4050	4050	4050	0
132	20241108	172700	551719375	4050	4050	4050	4050	0
133	20241108	172600	551719375	4050	4050	4050	4050	0
134	20241108	172500	551719375	4050	4050	4050	4050	0
135	20241108	172400	551719375	4050	4050	4050	4050	0
136	20241108	172300	551719375	4050	4050	4050	4050	0
137	20241108	172200	551719375	4050	4050	4050	4050	0
138	20241108	172100	551719375	4050	4050	4050	4050	0
139	20241108	172000	551719375	4050	4050	4050	4050	0
140	20241108	171900	551719375	4050	4050	4050	4050	0
141	20241108	171800	551719375	4050	4050	4050	4050	0
142	20241108	171700	551719375	4050	4050	4050	4050	0
143	20241108	171600	551719375	4050	4050	4050	4050	0
144	20241108	171500	551719375	4050	4050	4050	4050	0
145	20241108	171400	551719375	4050	4050	4050	4050	0
146	20241108	171300	551719375	4050	4050	4050	4050	0
147	20241108	171200	551719375	4050	4050	4050	4050	0
148	20241108	171100	551719375	4050	4050	4050	4050	0
149	20241108	171000	551719375	4050	4050	4050	4050	0
150	20241108	170900	551719375	4050	4050	4050	4050	0
151	20241108	170800	551719375	4050	4050	4050	4050	0
152	20241108	170700	551719375	4050	4050	4050	4050	4653
153	20241108	170600	551719375	4050	4050	4050	4050	0
154	20241108	170500	551719375	4050	4050	4050	4050	0
155	20241108	170400	551719375	4050	4050	4050	4050	0
156	20241108	170300	551719375	4050	4050	4050	4050	0
157	20241108	170200	551719375	4050	4050	4050	4050	0
158	20241108	170100	551719375	4050	4050	4050	4050	0
159	20241108	170000	551719375	4050	4050	4050	4050	0
160	20241108	165900	551719375	4050	4050	4050	4050	0
161	20241108	165800	551719375	4050	4050	4050	4050	0
162	20241108	165700	551719375	4050	4050	4050	4050	0
163	20241108	165600	551719375	4050	4050	4050	4050	0
164	20241108	165500	551719375	4050	4050	4050	4050	0
165	20241108	165400	551719375	4050	4050	4050	4050	0
166	20241108	165300	551719375	4050	4050	4050	4050	0
167	20241108	165200	551719375	4050	4050	4050	4050	0
168	20241108	165100	551719375	4050	4050	4050	4050	0
169	20241108	165000	551719375	4050	4050	4050	4050	0
170	20241108	164900	551719375	4050	4050	4050	4050	0
171	20241108	164800	551719375	4050	4050	4050	4050	0
172	20241108	164700	551719375	4050	4050	4050	4050	0
173	20241108	164600	551719375	4050	4050	4050	4050	0
174	20241108	164500	551719375	4050	4050	4050	4050	0
175	20241108	164400	551719375	4050	4050	4050	4050	0
176	20241108	164300	551719375	4050	4050	4050	4050	0
177	20241108	164200	551719375	4050	4050	4050	4050	0
178	20241108	164100	551719375	4050	4050	4050	4050	0
179	20241108	164000	551719375	4050	4050	4050	4050	0
180	20241108	163900	551719375	4050	4050	4050	4050	0
181	20241108	163800	551719375	4050	4050	4050	4050	0
182	20241108	163700	551719375	4050	4050	4050	4050	4653
183	20241108	163600	551719375	4050	4050	4050	4050	0
184	20241108	163500	551719375	4050	4050	4050	4050	0
185	20241108	163400	551719375	4050	4050	4050	4050	0
186	20241108	163300	551719375	4050	4050	4050	4050	0
187	20241108	163200	551719375	4050	4050	4050	4050	0
188	20241108	163100	551719375	4050	4050	4050	4050	0
189	20241108	163000	551719375	4050	4050	4050	4050	0
190	20241108	162900	551719375	4050	4050	4050	4050	0
191	20241108	162800	551719375	4050	4050	4050	4050	0
192	20241108	162700	551719375	4050	4050	4050	4050	0
193	20241108	162600	551719375	4050	4050	4050	4050	0
194	20241108	162500	551719375	4050	4050	4050	4050	0
195	20241108	162400	551719375	4050	4050	4050	4050	0
196	20241108	162300	551719375	4050	4050	4050	4050	0
197	20241108	162200	551719375	4050	4050	4050	4050	0
198	20241108	162100	551719375	4050	4050	4050	4050	0
199	20241108	162000	551719375	4050	4050	4050	4050	0
200	20241108	161900	551719375	4050	4050	4050	4050	0
201	20241108	161800	551719375	4050	4050	4050	4050	0
202	20241108	161700	551719375	4050	4050	4050	4050	0
203	20241108	161600	551719375	4050	4050	4050	4050	0
204	20241108	161500	551719375	4050	4050	4050	4050	0
205	20241108	161400	551719375	4050	4050	4050	4050	0
206	20241108	161300	551719375	4050	4050	4050	4050	0
207	20241108	161200	551719375	4050	4050	4050	4050	0
208	20241108	161100	551719375	4050	4050	4050	4050	0
209	20241108	161000	551719375	4050	4050	4050	4050	0
210	20241108	160900	551719375	4050	4050	4050	4050	0
211	20241108	160800	551719375	4050	4050	4050	4050	0
212	20241108	160700	551719375	4050	4050	4050	4050	4653
213	20241108	160600	551719375	4050	4050	4050	4050	0
214	20241108	160500	551719375	4050	4050	4050	4050	0
215	20241108	160400	551719375	4050	4050	4050	4050	0
216	20241108	160300	551719375	4050	4050	4050	4050	0
217	20241108	160200	551719375	4050	4050	4050	4050	0
218	20241108	160100	551719375	4050	4050	4050	4050	0
219	20241108	160000	551719375	4050	4050	4050	4050	0
220	20241108	155900	551719375	4050	4050	4050	4050	0
221	20241108	155800	551719375	4050	4050	4050	4050	0
222	20241108	155700	551719375	4050	4050	4050	4050	0
223	20241108	155600	551719375	4050	4050	4050	4050	0
224	20241108	155500	551719375	4050	4050	4050	4050	0
225	20241108	155400	551719375	4050	4050	4050	4050	0
226	20241108	155300	551719375	4050	4050	4050	4050	0
227	20241108	155200	551719375	4050	4050	4050	4050	0
228	20241108	155100	551719375	4050	4050	4050	4050	0
229	20241108	155000	551719375	4050	4050	4050	4050	0
230	20241108	154900	551719375	4050	4050	4050	4050	0
231	20241108	154800	551719375	4050	4050	4050	4050	0
232	20241108	154700	551719375	4050	4050	4050	4050	0
233	20241108	154600	551719375	4050	4050	4050	4050	0
234	20241108	154500	551719375	4050	4050	4050	4050	0
235	20241108	154400	551719375	4050	4050	4050	4050	0
236	20241108	154300	551719375	4050	4050	4050	4050	0
237	20241108	154200	551719375	4050	4050	4050	4050	0
238	20241108	154100	551719375	4050	4050	4050	4050	0
239	20241108	154000	551719375	4050	4050	4050	4050	0
240	20241108	153900	551719375	4050	4050	4050	4050	0
241	20241108	153800	551719375	4050	4050	4050	4050	0
242	20241108	153700	551719375	4050	4050	4050	4050	4653
243	20241108	153600	551719375	4050	4050	4050	4050	0
244	20241108	153500	551719375	4050	4050	4050	4050	0
245	20241108	153400	551719375	4050	4050	4050	4050	0
246	20241108	153300	551719375	4050	4050	4050	4050	0
247	20241108	153200	551719375	4050	4050	4050	4050	0
248	20241108	153100	551719375	4050	4050	4050	4050	0
249	20241108	153000	551719375	4050	4050	4050	4050	4653
250	20241108	152900	532874725	4060	4060	4060	4060	0
251	20241108	152800	532874725	4060	4060	4060	4060	0
252	20241108	152700	532874725	4060	4060	4060	4060	0
253	20241108	152600	532874725	4060	4060	4060	4060	0
254	20241108	152500	532874725	4060	4060	4060	4060	0
255	20241108	152400	532874725	4060	4060	4060	4060	0
256	20241108	152300	532874725	4060	4060	4060	4060	0
257	20241108	152200	532874725	4060	4060	4060	4060	0
258	20241108	152100	532874725	4060	4060	4060	4060	0
259	20241108	152000	532874725	4060	4060	4060	4060	0
260	20241108	151900	532874725	4060	4060	4060	4055	861
261	20241108	151800	529382050	4110	4060	4110	4060	2330
262	20241108	151700	519877790	4090	4075	4090	4075	146
263	20241108	151600	519280875	4055	4070	4075	4055	133
264	20241108	151500	518740710	4050	4070	4070	4050	44
265	20241108	151400	518562430	4050	4055	4055	4050	3804
266	20241108	151300	503155480	4050	4075	4075	4050	3628
267	20241108	151200	488453460	4075	4070	4075	4065	77
268	20241108	151100	488140015	4075	4075	4075	4075	60
269	20241108	151000	487895515	4075	4075	4075	4075	0
270	20241108	150900	487895515	4075	4075	4075	4075	28
271	20241108	150800	487781415	4065	4075	4075	4065	2100
272	20241108	150700	479227375	4070	4070	4070	4070	251
273	20241108	150600	478205805	4075	4075	4075	4075	0
274	20241108	150500	478205805	4075	4070	4075	4070	429
275	20241108	150400	476459730	4070	4070	4070	4070	200
276	20241108	150300	475645730	4075	4075	4075	4075	0
277	20241108	150200	475645730	4075	4075	4075	4075	0
278	20241108	150100	475645730	4075	4080	4080	4075	192
279	20241108	150000	474863315	4080	4080	4080	4080	0
280	20241108	145900	474863315	4080	4080	4080	4080	0
281	20241108	145800	474863315	4080	4080	4080	4080	100
282	20241108	145700	474455315	4075	4075	4075	4075	0
283	20241108	145600	474455315	4075	4075	4075	4075	0
284	20241108	145500	474455315	4075	4075	4075	4075	0
285	20241108	145400	474455315	4075	4075	4075	4075	0
286	20241108	145300	474455315	4075	4075	4075	4075	481
287	20241108	145200	472495240	4075	4075	4075	4075	24
288	20241108	145100	472397440	4070	4080	4080	4070	211
289	20241108	145000	471537610	4085	4085	4085	4085	0
290	20241108	144900	471537610	4085	4085	4085	4085	100
291	20241108	144800	471129110	4085	4085	4085	4085	1
292	20241108	144700	471125025	4075	4080	4080	4075	53
293	20241108	144600	470908795	4080	4080	4080	4080	278
294	20241108	144500	469774555	4080	4075	4080	4050	10644
295	20241108	144400	426617280	4095	4095	4095	4095	0
296	20241108	144300	426617280	4095	4095	4095	4095	0
297	20241108	144200	426617280	4095	4095	4095	4095	0
298	20241108	144100	426617280	4095	4095	4095	4095	0
299	20241108	144000	426617280	4095	4095	4095	4095	1
300	20241108	143900	426613185	4070	4070	4070	4070	2
301	20241108	143800	426605045	4100	4100	4100	4100	0
302	20241108	143700	426605045	4100	4100	4100	4100	6
303	20241108	143600	426580445	4100	4085	4100	4055	5274
304	20241108	143500	405164590	4090	4090	4090	4090	33
305	20241108	143400	405029620	4085	4085	4085	4085	82
306	20241108	143300	404694650	4085	4085	4085	4085	4
307	20241108	143200	404678310	4085	4085	4085	4085	148
308	20241108	143100	404073730	4095	4095	4095	4055	5004
309	20241108	143000	383692395	4095	4095	4095	4095	5
310	20241108	142900	383671920	4105	4105	4105	4105	0
311	20241108	142800	383671920	4105	4105	4105	4105	0
312	20241108	142700	383671920	4105	4105	4105	4105	1
313	20241108	142600	383667815	4095	4095	4095	4095	0
314	20241108	142500	383667815	4095	4100	4100	4095	3
315	20241108	142400	383655520	4105	4105	4105	4105	0
316	20241108	142300	383655520	4105	4100	4105	4100	74
317	20241108	142200	383352110	4100	4095	4100	4095	6
318	20241108	142100	383327535	4095	4095	4095	4095	290
319	20241108	142000	382139985	4095	4095	4095	4095	0
320	20241108	141900	382139985	4095	4095	4095	4095	1
321	20241108	141800	382135890	4095	4095	4095	4095	3
322	20241108	141700	382123605	4090	4095	4095	4080	39
323	20241108	141600	381964110	4095	4095	4095	4095	3
324	20241108	141500	381951825	4090	4085	4090	4075	446
325	20241108	141400	380129180	4075	4075	4075	4075	31
326	20241108	141300	380002855	4090	4075	4090	4075	151
327	20241108	141200	379387515	4090	4090	4090	4090	24
328	20241108	141100	379289355	4085	4085	4085	4085	0
329	20241108	141000	379289355	4085	4085	4085	4085	0
330	20241108	140900	379289355	4085	4085	4085	4085	100
331	20241108	140800	378880855	4085	4085	4085	4085	1
332	20241108	140700	378876770	4065	4065	4065	4065	0
333	20241108	140600	378876770	4065	4070	4070	4065	499
334	20241108	140500	376848040	4070	4075	4075	4070	588
335	20241108	140400	374454875	4080	4085	4085	4080	500
336	20241108	140300	372414505	4110	4110	4110	4110	0
337	20241108	140200	372414505	4110	4110	4110	4110	0
338	20241108	140100	372414505	4110	4115	4115	4110	3
339	20241108	140000	372402170	4110	4110	4110	4110	300
340	20241108	135900	371169170	4110	4100	4110	4100	43
341	20241108	135800	370992470	4110	4110	4110	4110	10
342	20241108	135700	370951370	4110	4110	4120	4110	616
343	20241108	135600	368414280	4105	4105	4105	4105	50
344	20241108	135500	368209030	4095	4095	4095	4095	0
345	20241108	135400	368209030	4095	4095	4095	4095	0
346	20241108	135300	368209030	4095	4075	4095	4070	1825
347	20241108	135200	360771280	4100	4080	4100	4080	362
348	20241108	135100	359288130	4085	4085	4085	4085	90
349	20241108	135000	358920480	4090	4070	4090	4070	500
350	20241108	134900	356885460	4070	4085	4085	4070	8000
351	20241108	134800	324270460	4085	4090	4090	4085	100
352	20241108	134700	323861945	4100	4100	4100	4100	0
353	20241108	134600	323861945	4100	4100	4100	4100	65
354	20241108	134500	323595445	4100	4100	4100	4095	413
355	20241108	134400	321902645	4100	4095	4100	4095	122
356	20241108	134300	321402685	4100	4100	4100	4100	0
357	20241108	134200	321402685	4100	4100	4100	4100	0
358	20241108	134100	321402685	4100	4100	4100	4100	0
359	20241108	134000	321402685	4100	4100	4100	4100	0
360	20241108	133900	321402685	4100	4100	4100	4100	0
361	20241108	133800	321402685	4100	4090	4100	4090	502
362	20241108	133700	319346445	4100	4100	4100	4100	0
363	20241108	133600	319346445	4100	4100	4100	4100	0
364	20241108	133500	319346445	4100	4100	4100	4100	0
365	20241108	133400	319346445	4100	4100	4100	4100	0
366	20241108	133300	319346445	4100	4100	4100	4100	0
367	20241108	133200	319346445	4100	4100	4100	4100	0
368	20241108	133100	319346445	4100	4100	4100	4100	1
369	20241108	133000	319342345	4095	4095	4095	4095	0
370	20241108	132900	319342345	4095	4095	4095	4095	0
371	20241108	132800	319342345	4095	4095	4095	4095	100
372	20241108	132700	318932845	4080	4080	4080	4080	87
373	20241108	132600	318577885	4100	4100	4100	4100	0
374	20241108	132500	318577885	4100	4100	4100	4100	0
375	20241108	132400	318577885	4100	4100	4100	4100	0
376	20241108	132300	318577885	4100	4100	4100	4100	0
377	20241108	132200	318577885	4100	4100	4100	4100	0
378	20241108	132100	318577885	4100	4100	4100	4100	0
379	20241108	132000	318577885	4100	4100	4100	4100	0
380	20241108	131900	318577885	4100	4100	4100	4100	100
381	20241108	131800	318167885	4105	4105	4105	4105	0
382	20241108	131700	318167885	4105	4105	4105	4105	50
383	20241108	131600	317962635	4105	4105	4105	4105	0
384	20241108	131500	317962635	4105	4095	4105	4095	294
385	20241108	131400	316758215	4095	4095	4095	4095	177
386	20241108	131300	316033400	4100	4100	4100	4080	5959
387	20241108	131200	291613480	4105	4105	4105	4105	1266
388	20241108	131100	286416550	4115	4105	4115	4105	3
389	20241108	131000	286404215	4120	4120	4120	4120	0
390	20241108	130900	286404215	4120	4120	4120	4120	0
391	20241108	130800	286404215	4120	4120	4120	4120	1
392	20241108	130700	286400095	4110	4110	4110	4110	9
393	20241108	130600	286363105	4120	4120	4120	4120	0
394	20241108	130500	286363105	4120	4120	4120	4120	0
395	20241108	130400	286363105	4120	4120	4120	4120	1
396	20241108	130300	286358985	4120	4120	4120	4120	0
397	20241108	130200	286358985	4120	4120	4120	4120	1
398	20241108	130100	286354865	4110	4120	4120	4110	631
399	20241108	130000	283756465	4120	4120	4120	4120	4
400	20241108	125900	283739985	4120	4120	4120	4120	0
401	20241108	125800	283739985	4120	4120	4120	4120	0
402	20241108	125700	283739985	4120	4120	4120	4120	1
403	20241108	125600	283735865	4120	4120	4120	4120	1
404	20241108	125500	283731745	4110	4110	4110	4110	88
405	20241108	125400	283370065	4120	4120	4120	4120	0
406	20241108	125300	283370065	4120	4120	4120	4120	0
407	20241108	125200	283370065	4120	4115	4120	4115	71
408	20241108	125100	283077895	4115	4110	4115	4110	1527
409	20241108	125000	276801910	4110	4110	4110	4110	51
410	20241108	124900	276592300	4110	4110	4110	4110	500
411	20241108	124800	274537300	4110	4110	4110	4110	510
412	20241108	124700	272441200	4110	4110	4110	4110	0
413	20241108	124600	272441200	4110	4110	4110	4110	0
414	20241108	124500	272441200	4110	4110	4110	4110	0
415	20241108	124400	272441200	4110	4115	4115	4110	1735
416	20241108	124300	265308825	4135	4135	4135	4135	0
417	20241108	124200	265308825	4135	4135	4135	4135	0
418	20241108	124100	265308825	4135	4135	4135	4135	0
419	20241108	124000	265308825	4135	4135	4135	4135	0
420	20241108	123900	265308825	4135	4135	4135	4135	0
421	20241108	123800	265308825	4135	4135	4135	4135	0
422	20241108	123700	265308825	4135	4135	4135	4135	0
423	20241108	123600	265308825	4135	4135	4135	4135	0
424	20241108	123500	265308825	4135	4135	4135	4135	0
425	20241108	123400	265308825	4135	4135	4135	4135	0
426	20241108	123300	265308825	4135	4135	4135	4135	0
427	20241108	123200	265308825	4135	4135	4135	4135	0
428	20241108	123100	265308825	4135	4135	4135	4135	0
429	20241108	123000	265308825	4135	4135	4135	4135	0
430	20241108	122900	265308825	4135	4135	4135	4135	0
431	20241108	122800	265308825	4135	4135	4135	4135	0
432	20241108	122700	265308825	4135	4130	4135	4130	143
433	20241108	122600	264718230	4130	4115	4130	4115	29
434	20241108	122500	264598880	4130	4130	4130	4130	0
435	20241108	122400	264598880	4130	4130	4130	4130	0
436	20241108	122300	264598880	4130	4130	4130	4130	1191
437	20241108	122200	259680050	4130	4115	4130	4115	359
438	20241108	122100	258198605	4120	4120	4120	4120	0
439	20241108	122000	258198605	4120	4120	4120	4120	0
440	20241108	121900	258198605	4120	4120	4120	4120	0
441	20241108	121800	258198605	4120	4120	4120	4120	0
442	20241108	121700	258198605	4120	4120	4120	4120	70
443	20241108	121600	257910205	4115	4115	4115	4115	8
444	20241108	121500	257877285	4115	4115	4115	4115	0
445	20241108	121400	257877285	4115	4115	4115	4115	0
446	20241108	121300	257877285	4115	4115	4115	4115	0
447	20241108	121200	257877285	4115	4115	4115	4115	92
448	20241108	121100	257498705	4110	4110	4110	4110	524
449	20241108	121000	255345065	4110	4110	4110	4110	0
450	20241108	120900	255345065	4110	4110	4110	4110	3
451	20241108	120800	255332735	4105	4105	4105	4105	0
452	20241108	120700	255332735	4105	4105	4105	4105	0
453	20241108	120600	255332735	4105	4110	4110	4105	414
454	20241108	120500	253633260	4105	4105	4105	4105	2
455	20241108	120400	253625050	4100	4100	4100	4100	0
456	20241108	120300	253625050	4100	4100	4100	4100	193
457	20241108	120200	252833750	4100	4100	4100	4100	117
458	20241108	120100	252354050	4100	4100	4100	4100	26
459	20241108	120000	252247450	4110	4110	4110	4110	0
460	20241108	115900	252247450	4110	4110	4110	4110	0
461	20241108	115800	252247450	4110	4110	4110	4110	0
462	20241108	115700	252247450	4110	4110	4110	4110	0
463	20241108	115600	252247450	4110	4110	4110	4110	10
464	20241108	115500	252206350	4100	4100	4100	4100	0
465	20241108	115400	252206350	4100	4100	4100	4100	0
466	20241108	115300	252206350	4100	4100	4100	4100	6
467	20241108	115200	252181750	4090	4090	4090	4090	0
468	20241108	115100	252181750	4090	4090	4090	4090	0
469	20241108	115000	252181750	4090	4090	4090	4090	0
470	20241108	114900	252181750	4090	4090	4090	4090	0
471	20241108	114800	252181750	4090	4090	4090	4090	0
472	20241108	114700	252181750	4090	4105	4105	4090	1254
473	20241108	114600	247051600	4090	4090	4090	4090	0
474	20241108	114500	247051600	4090	4110	4110	4090	450
475	20241108	114400	245208260	4115	4115	4115	4115	0
476	20241108	114300	245208260	4115	4115	4115	4115	0
477	20241108	114200	245208260	4115	4115	4115	4115	0
478	20241108	114100	245208260	4115	4115	4115	4115	0
479	20241108	114000	245208260	4115	4115	4115	4115	0
480	20241108	113900	245208260	4115	4115	4115	4115	0
481	20241108	113800	245208260	4115	4115	4115	4115	404
482	20241108	113700	243545800	4140	4140	4140	4140	1
483	20241108	113600	243541660	4130	4130	4130	4130	1
484	20241108	113500	243537530	4145	4140	4145	4140	213
485	20241108	113400	242655700	4140	4140	4140	4140	0
486	20241108	113300	242655700	4140	4140	4140	4140	0
487	20241108	113200	242655700	4140	4140	4140	4140	24
488	20241108	113100	242556340	4140	4130	4140	4130	101
489	20241108	113000	242138735	4135	4110	4140	4105	24
490	20241108	112900	242039680	4105	4100	4105	4100	357
491	20241108	112800	240574250	4100	4100	4100	4100	0
492	20241108	112700	240574250	4100	4100	4100	4100	5
493	20241108	112600	240553750	4100	4100	4100	4100	0
494	20241108	112500	240553750	4100	4100	4100	4100	25
495	20241108	112400	240451250	4100	4100	4100	4100	20
496	20241108	112300	240369250	4095	4100	4100	4095	14
497	20241108	112200	240311910	4100	4100	4100	4100	11
498	20241108	112100	240266810	4105	4105	4105	4105	0
499	20241108	112000	240266810	4105	4105	4105	4105	0
500	20241108	111900	240266810	4105	4105	4105	4105	0
501	20241108	111800	240266810	4105	4105	4105	4105	0
502	20241108	111700	240266810	4105	4105	4105	4105	1
503	20241108	111600	240262705	4095	4085	4095	4085	2180
504	20241108	111500	231344500	4080	4090	4090	4065	3880
505	20241108	111400	215515350	4090	4090	4090	4090	15
506	20241108	111300	215454000	4095	4095	4095	4095	0
507	20241108	111200	215454000	4095	4085	4100	4085	1138
508	20241108	111100	210804900	4090	4105	4105	4090	929
509	20241108	111000	207005065	4105	4090	4105	4090	803
510	20241108	110900	203720560	4100	4100	4100	4100	25
511	20241108	110800	203618060	4100	4095	4100	4095	154
512	20241108	110700	202987280	4100	4095	4100	4095	8
513	20241108	110600	202954505	4110	4110	4110	4110	0
514	20241108	110500	202954505	4110	4110	4110	4110	0
515	20241108	110400	202954505	4110	4110	4110	4095	17352
516	20241108	110300	131828690	4115	4115	4115	4115	20
517	20241108	110200	131746390	4115	4115	4115	4115	24
518	20241108	110100	131647630	4115	4110	4115	4110	17
519	20241108	110000	131577755	4110	4110	4110	4110	2011
520	20241108	105900	123312545	4115	4115	4115	4115	4954
521	20241108	105800	102926835	4115	4115	4115	4115	5
522	20241108	105700	102906260	4115	4115	4115	4115	110
523	20241108	105600	102453610	4120	4125	4125	4120	40
524	20241108	105500	102288805	4115	4120	4120	4115	768
525	20241108	105400	99128395	4120	4120	4120	4120	995
526	20241108	105300	95028995	4135	4135	4135	4135	0
527	20241108	105200	95028995	4135	4135	4135	4135	0
528	20241108	105100	95028995	4135	4135	4135	4135	1
529	20241108	105000	95024860	4125	4125	4125	4125	2
530	20241108	104900	95016610	4125	4140	4140	4125	14
531	20241108	104800	94958775	4140	4130	4140	4130	19
532	20241108	104700	94880295	4125	4125	4125	4125	2
533	20241108	104600	94872045	4120	4120	4120	4120	478
534	20241108	104500	92902685	4120	4120	4120	4120	1
535	20241108	104400	92898565	4115	4115	4115	4115	4
536	20241108	104300	92882105	4115	4120	4120	4115	820
537	20241108	104200	89504130	4120	4120	4120	4120	1568
538	20241108	104100	83043970	4120	4120	4120	4120	0
539	20241108	104000	83043970	4120	4125	4125	4120	524
540	20241108	103900	80882535	4125	4125	4125	4125	5
541	20241108	103800	80861910	4125	4125	4125	4125	30
542	20241108	103700	80738160	4125	4125	4125	4125	0
543	20241108	103600	80738160	4125	4125	4125	4125	0
544	20241108	103500	80738160	4125	4125	4125	4125	5
545	20241108	103400	80717535	4125	4125	4125	4125	0
546	20241108	103300	80717535	4125	4125	4125	4125	0
547	20241108	103200	80717535	4125	4125	4125	4125	0
548	20241108	103100	80717535	4125	4125	4125	4125	0
549	20241108	103000	80717535	4125	4125	4125	4125	14
550	20241108	102900	80659785	4135	4135	4135	4135	0
551	20241108	102800	80659785	4135	4135	4135	4135	0
552	20241108	102700	80659785	4135	4135	4135	4135	4
553	20241108	102600	80643245	4125	4125	4125	4125	0
554	20241108	102500	80643245	4125	4125	4125	4125	5
555	20241108	102400	80622620	4125	4125	4125	4125	0
556	20241108	102300	80622620	4125	4125	4125	4125	0
557	20241108	102200	80622620	4125	4125	4125	4125	0
558	20241108	102100	80622620	4125	4125	4125	4125	5
559	20241108	102000	80601995	4125	4125	4125	4125	425
560	20241108	101900	78848870	4125	4140	4140	4125	29
561	20241108	101800	78728945	4125	4125	4125	4125	5
562	20241108	101700	78708320	4125	4125	4125	4125	45
563	20241108	101600	78522695	4125	4125	4125	4125	5
564	20241108	101500	78502070	4125	4140	4140	4125	887
565	20241108	101400	74842180	4125	4125	4125	4125	6
566	20241108	101300	74817430	4125	4125	4125	4125	0
567	20241108	101200	74817430	4125	4125	4125	4125	0
568	20241108	101100	74817430	4125	4125	4125	4125	5
569	20241108	101000	74796805	4145	4145	4145	4145	0
570	20241108	100900	74796805	4145	4130	4145	4125	545
571	20241108	100800	72546175	4145	4145	4145	4145	0
572	20241108	100700	72546175	4145	4145	4145	4145	0
573	20241108	100600	72546175	4145	4140	4145	4140	25
574	20241108	100500	72442555	4140	4140	4140	4140	1
575	20241108	100400	72438415	4130	4130	4130	4130	6
576	20241108	100300	72413635	4140	4140	4140	4140	2
577	20241108	100200	72405355	4145	4145	4145	4145	1
578	20241108	100100	72401210	4145	4130	4145	4130	43
579	20241108	100000	72223595	4145	4145	4145	4145	0
580	20241108	095900	72223595	4145	4130	4145	4130	28
581	20241108	095800	72107925	4145	4145	4145	4145	0
582	20241108	095700	72107925	4145	4125	4145	4125	29
583	20241108	095600	71988280	4145	4125	4145	4125	2
584	20241108	095500	71980010	4140	4140	4140	4140	0
585	20241108	095400	71980010	4140	4140	4140	4140	505
586	20241108	095300	69889310	4135	4135	4135	4135	133
587	20241108	095200	69339355	4120	4120	4120	4120	0
588	20241108	095100	69339355	4120	4120	4120	4120	0
589	20241108	095000	69339355	4120	4125	4125	4120	731
590	20241108	094900	66327135	4150	4150	4150	4150	0
591	20241108	094800	66327135	4150	4150	4150	4150	10
592	20241108	094700	66285635	4150	4150	4150	4150	582
593	20241108	094600	63870335	4150	4145	4150	4145	134
594	20241108	094500	63314895	4120	4120	4120	4120	1500
595	20241108	094400	57134895	4150	4150	4150	4115	3523
596	20241108	094300	42620675	4150	4150	4150	4150	1
597	20241108	094200	42616525	4140	4140	4140	4140	300
598	20241108	094100	41374525	4150	4150	4150	4150	8
599	20241108	094000	41341325	4150	4150	4150	4150	10
600	20241108	093900	41299825	4150	4150	4150	4150	0
601	20241108	093800	41299825	4150	4150	4150	4150	0
602	20241108	093700	41299825	4150	4150	4150	4150	1
603	20241108	093600	41295675	4125	4130	4130	4125	175
604	20241108	093500	40573575	4155	4155	4155	4155	1
605	20241108	093400	40569420	4150	4150	4150	4150	0
606	20241108	093300	40569420	4150	4150	4150	4150	67
607	20241108	093200	40291370	4155	4155	4155	4155	0
608	20241108	093100	40291370	4155	4155	4155	4155	0
609	20241108	093000	40291370	4155	4155	4155	4155	5
610	20241108	092900	40270595	4120	4135	4135	4120	1800
611	20241108	092800	32848925	4160	4160	4160	4160	1
612	20241108	092700	32844765	4135	4145	4170	4135	421
613	20241108	092600	31096170	4150	4145	4150	4135	5
614	20241108	092500	31075465	4150	4150	4150	4150	1
615	20241108	092400	31071315	4145	4145	4145	4145	0
616	20241108	092300	31071315	4145	4145	4145	4145	0
617	20241108	092200	31071315	4145	4140	4145	4140	1457
618	20241108	092100	25039215	4160	4160	4160	4160	0
619	20241108	092000	25039215	4160	4160	4160	4160	0
620	20241108	091900	25039215	4160	4160	4160	4160	0
621	20241108	091800	25039215	4160	4160	4160	4160	0
622	20241108	091700	25039215	4160	4160	4160	4160	1
623	20241108	091600	25035055	4170	4170	4170	4170	0
624	20241108	091500	25035055	4170	4155	4170	4155	500
625	20241108	091400	22954425	4155	4155	4155	4155	0
626	20241108	091300	22954425	4155	4155	4155	4130	56
627	20241108	091200	22721920	4155	4155	4155	4155	0
628	20241108	091100	22721920	4155	4135	4155	4135	26
629	20241108	091000	22614390	4155	4155	4155	4155	0
630	20241108	090900	22614390	4155	4155	4155	4155	1
631	20241108	090800	22610235	4135	4140	4140	4135	1397
632	20241108	090700	16828640	4170	4170	4170	4170	0
633	20241108	090600	16828640	4170	4170	4170	4170	0
634	20241108	090500	16828640	4170	4170	4170	4170	0
635	20241108	090400	16828640	4170	4140	4170	4140	572
636	20241108	090300	14458400	4180	4145	4180	4145	23
637	20241108	090200	14363030	4190	4150	4190	4150	182
638	20241108	090100	13605200	4145	4140	4145	4140	1889
639	20241108	090000	5778690	4140	4110	4140	4110	1406