KissMeData/106080/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200900	468127075	4065	4065	4065	4065	1282
3	20241108	200800	468127075	4065	4065	4065	4065	0
4	20241108	200700	468127075	4065	4065	4065	4065	0
5	20241108	200600	468127075	4065	4065	4065	4065	0
6	20241108	200500	468127075	4065	4065	4065	4065	0
7	20241108	200400	468127075	4065	4065	4065	4065	0
8	20241108	200300	468127075	4065	4065	4065	4065	0
9	20241108	200200	468127075	4065	4065	4065	4065	0
10	20241108	200100	468127075	4065	4065	4065	4065	0
11	20241108	200000	468127075	4065	4065	4065	4065	0
12	20241108	195900	468127075	4065	4065	4065	4065	0
13	20241108	195800	468127075	4065	4065	4065	4065	0
14	20241108	195700	468127075	4065	4065	4065	4065	0
15	20241108	195600	468127075	4065	4065	4065	4065	0
16	20241108	195500	468127075	4065	4065	4065	4065	0
17	20241108	195400	468127075	4065	4065	4065	4065	0
18	20241108	195300	468127075	4065	4065	4065	4065	0
19	20241108	195200	468127075	4065	4065	4065	4065	0
20	20241108	195100	468127075	4065	4065	4065	4065	0
21	20241108	195000	468127075	4065	4065	4065	4065	0
22	20241108	194900	468127075	4065	4065	4065	4065	0
23	20241108	194800	468127075	4065	4065	4065	4065	0
24	20241108	194700	468127075	4065	4065	4065	4065	0
25	20241108	194600	468127075	4065	4065	4065	4065	0
26	20241108	194500	468127075	4065	4065	4065	4065	0
27	20241108	194400	468127075	4065	4065	4065	4065	0
28	20241108	194300	468127075	4065	4065	4065	4065	0
29	20241108	194200	468127075	4065	4065	4065	4065	0
30	20241108	194100	468127075	4065	4065	4065	4065	0
31	20241108	194000	468127075	4065	4065	4065	4065	0
32	20241108	193900	468127075	4065	4065	4065	4065	1282
33	20241108	193800	468127075	4065	4065	4065	4065	0
34	20241108	193700	468127075	4065	4065	4065	4065	0
35	20241108	193600	468127075	4065	4065	4065	4065	0
36	20241108	193500	468127075	4065	4065	4065	4065	0
37	20241108	193400	468127075	4065	4065	4065	4065	0
38	20241108	193300	468127075	4065	4065	4065	4065	0
39	20241108	193200	468127075	4065	4065	4065	4065	0
40	20241108	193100	468127075	4065	4065	4065	4065	0
41	20241108	193000	468127075	4065	4065	4065	4065	0
42	20241108	192900	468127075	4065	4065	4065	4065	0
43	20241108	192800	468127075	4065	4065	4065	4065	0
44	20241108	192700	468127075	4065	4065	4065	4065	0
45	20241108	192600	468127075	4065	4065	4065	4065	0
46	20241108	192500	468127075	4065	4065	4065	4065	0
47	20241108	192400	468127075	4065	4065	4065	4065	0
48	20241108	192300	468127075	4065	4065	4065	4065	0
49	20241108	192200	468127075	4065	4065	4065	4065	0
50	20241108	192100	468127075	4065	4065	4065	4065	0
51	20241108	192000	468127075	4065	4065	4065	4065	0
52	20241108	191900	468127075	4065	4065	4065	4065	0
53	20241108	191800	468127075	4065	4065	4065	4065	0
54	20241108	191700	468127075	4065	4065	4065	4065	0
55	20241108	191600	468127075	4065	4065	4065	4065	0
56	20241108	191500	468127075	4065	4065	4065	4065	0
57	20241108	191400	468127075	4065	4065	4065	4065	0
58	20241108	191300	468127075	4065	4065	4065	4065	0
59	20241108	191200	468127075	4065	4065	4065	4065	0
60	20241108	191100	468127075	4065	4065	4065	4065	0
61	20241108	191000	468127075	4065	4065	4065	4065	0
62	20241108	190900	468127075	4065	4065	4065	4065	1282
63	20241108	190800	468127075	4065	4065	4065	4065	0
64	20241108	190700	468127075	4065	4065	4065	4065	0
65	20241108	190600	468127075	4065	4065	4065	4065	0
66	20241108	190500	468127075	4065	4065	4065	4065	0
67	20241108	190400	468127075	4065	4065	4065	4065	0
68	20241108	190300	468127075	4065	4065	4065	4065	0
69	20241108	190200	468127075	4065	4065	4065	4065	0
70	20241108	190100	468127075	4065	4065	4065	4065	0
71	20241108	190000	468127075	4065	4065	4065	4065	0
72	20241108	185900	468127075	4065	4065	4065	4065	0
73	20241108	185800	468127075	4065	4065	4065	4065	0
74	20241108	185700	468127075	4065	4065	4065	4065	0
75	20241108	185600	468127075	4065	4065	4065	4065	0
76	20241108	185500	468127075	4065	4065	4065	4065	0
77	20241108	185400	468127075	4065	4065	4065	4065	0
78	20241108	185300	468127075	4065	4065	4065	4065	0
79	20241108	185200	468127075	4065	4065	4065	4065	0
80	20241108	185100	468127075	4065	4065	4065	4065	0
81	20241108	185000	468127075	4065	4065	4065	4065	0
82	20241108	184900	468127075	4065	4065	4065	4065	0
83	20241108	184800	468127075	4065	4065	4065	4065	0
84	20241108	184700	468127075	4065	4065	4065	4065	0
85	20241108	184600	468127075	4065	4065	4065	4065	0
86	20241108	184500	468127075	4065	4065	4065	4065	0
87	20241108	184400	468127075	4065	4065	4065	4065	0
88	20241108	184300	468127075	4065	4065	4065	4065	0
89	20241108	184200	468127075	4065	4065	4065	4065	0
90	20241108	184100	468127075	4065	4065	4065	4065	0
91	20241108	184000	468127075	4065	4065	4065	4065	0
92	20241108	183900	468127075	4065	4065	4065	4065	1282
93	20241108	183800	468127075	4065	4065	4065	4065	0
94	20241108	183700	468127075	4065	4065	4065	4065	0
95	20241108	183600	468127075	4065	4065	4065	4065	0
96	20241108	183500	468127075	4065	4065	4065	4065	0
97	20241108	183400	468127075	4065	4065	4065	4065	0
98	20241108	183300	468127075	4065	4065	4065	4065	0
99	20241108	183200	468127075	4065	4065	4065	4065	0
100	20241108	183100	468127075	4065	4065	4065	4065	0
101	20241108	183000	468127075	4065	4065	4065	4065	0
102	20241108	182900	468127075	4065	4065	4065	4065	0
103	20241108	182800	468127075	4065	4065	4065	4065	0
104	20241108	182700	468127075	4065	4065	4065	4065	0
105	20241108	182600	468127075	4065	4065	4065	4065	0
106	20241108	182500	468127075	4065	4065	4065	4065	0
107	20241108	182400	468127075	4065	4065	4065	4065	0
108	20241108	182300	468127075	4065	4065	4065	4065	0
109	20241108	182200	468127075	4065	4065	4065	4065	0
110	20241108	182100	468127075	4065	4065	4065	4065	0
111	20241108	182000	468127075	4065	4065	4065	4065	0
112	20241108	181900	468127075	4065	4065	4065	4065	0
113	20241108	181800	468127075	4065	4065	4065	4065	0
114	20241108	181700	468127075	4065	4065	4065	4065	0
115	20241108	181600	468127075	4065	4065	4065	4065	0
116	20241108	181500	468127075	4065	4065	4065	4065	0
117	20241108	181400	468127075	4065	4065	4065	4065	0
118	20241108	181300	468127075	4065	4065	4065	4065	0
119	20241108	181200	468127075	4065	4065	4065	4065	0
120	20241108	181100	468127075	4065	4065	4065	4065	0
121	20241108	181000	468127075	4065	4065	4065	4065	0
122	20241108	180900	468127075	4065	4065	4065	4065	1282
123	20241108	180800	468127075	4065	4065	4065	4065	0
124	20241108	180700	468127075	4065	4065	4065	4065	0
125	20241108	180600	468127075	4065	4065	4065	4065	0
126	20241108	180500	468127075	4065	4065	4065	4065	0
127	20241108	180400	468127075	4065	4065	4065	4065	0
128	20241108	180300	468127075	4065	4065	4065	4065	0
129	20241108	180200	468127075	4065	4065	4065	4065	0
130	20241108	180100	468127075	4065	4065	4065	4065	0
131	20241108	180000	468127075	4065	4065	4065	4065	0
132	20241108	175900	468127075	4065	4065	4065	4065	0
133	20241108	175800	468127075	4065	4065	4065	4065	0
134	20241108	175700	468127075	4065	4065	4065	4065	0
135	20241108	175600	468127075	4065	4065	4065	4065	0
136	20241108	175500	468127075	4065	4065	4065	4065	0
137	20241108	175400	468127075	4065	4065	4065	4065	0
138	20241108	175300	468127075	4065	4065	4065	4065	0
139	20241108	175200	468127075	4065	4065	4065	4065	0
140	20241108	175100	468127075	4065	4065	4065	4065	0
141	20241108	175000	468127075	4065	4065	4065	4065	0
142	20241108	174900	468127075	4065	4065	4065	4065	0
143	20241108	174800	468127075	4065	4065	4065	4065	0
144	20241108	174700	468127075	4065	4065	4065	4065	0
145	20241108	174600	468127075	4065	4065	4065	4065	0
146	20241108	174500	468127075	4065	4065	4065	4065	0
147	20241108	174400	468127075	4065	4065	4065	4065	0
148	20241108	174300	468127075	4065	4065	4065	4065	0
149	20241108	174200	468127075	4065	4065	4065	4065	0
150	20241108	174100	468127075	4065	4065	4065	4065	0
151	20241108	174000	468127075	4065	4065	4065	4065	0
152	20241108	173900	468127075	4065	4065	4065	4065	1282
153	20241108	173800	468127075	4065	4065	4065	4065	0
154	20241108	173700	468127075	4065	4065	4065	4065	0
155	20241108	173600	468127075	4065	4065	4065	4065	0
156	20241108	173500	468127075	4065	4065	4065	4065	0
157	20241108	173400	468127075	4065	4065	4065	4065	0
158	20241108	173300	468127075	4065	4065	4065	4065	0
159	20241108	173200	468127075	4065	4065	4065	4065	0
160	20241108	173100	468127075	4065	4065	4065	4065	0
161	20241108	173000	468127075	4065	4065	4065	4065	0
162	20241108	172900	468127075	4065	4065	4065	4065	0
163	20241108	172800	468127075	4065	4065	4065	4065	0
164	20241108	172700	468127075	4065	4065	4065	4065	0
165	20241108	172600	468127075	4065	4065	4065	4065	0
166	20241108	172500	468127075	4065	4065	4065	4065	0
167	20241108	172400	468127075	4065	4065	4065	4065	0
168	20241108	172300	468127075	4065	4065	4065	4065	0
169	20241108	172200	468127075	4065	4065	4065	4065	0
170	20241108	172100	468127075	4065	4065	4065	4065	0
171	20241108	172000	468127075	4065	4065	4065	4065	0
172	20241108	171900	468127075	4065	4065	4065	4065	0
173	20241108	171800	468127075	4065	4065	4065	4065	0
174	20241108	171700	468127075	4065	4065	4065	4065	0
175	20241108	171600	468127075	4065	4065	4065	4065	0
176	20241108	171500	468127075	4065	4065	4065	4065	0
177	20241108	171400	468127075	4065	4065	4065	4065	0
178	20241108	171300	468127075	4065	4065	4065	4065	0
179	20241108	171200	468127075	4065	4065	4065	4065	0
180	20241108	171100	468127075	4065	4065	4065	4065	0
181	20241108	171000	468127075	4065	4065	4065	4065	0
182	20241108	170900	468127075	4065	4065	4065	4065	1282
183	20241108	170800	468127075	4065	4065	4065	4065	0
184	20241108	170700	468127075	4065	4065	4065	4065	0
185	20241108	170600	468127075	4065	4065	4065	4065	0
186	20241108	170500	468127075	4065	4065	4065	4065	0
187	20241108	170400	468127075	4065	4065	4065	4065	0
188	20241108	170300	468127075	4065	4065	4065	4065	0
189	20241108	170200	468127075	4065	4065	4065	4065	0
190	20241108	170100	468127075	4065	4065	4065	4065	0
191	20241108	170000	468127075	4065	4065	4065	4065	0
192	20241108	165900	468127075	4065	4065	4065	4065	0
193	20241108	165800	468127075	4065	4065	4065	4065	0
194	20241108	165700	468127075	4065	4065	4065	4065	0
195	20241108	165600	468127075	4065	4065	4065	4065	0
196	20241108	165500	468127075	4065	4065	4065	4065	0
197	20241108	165400	468127075	4065	4065	4065	4065	0
198	20241108	165300	468127075	4065	4065	4065	4065	0
199	20241108	165200	468127075	4065	4065	4065	4065	0
200	20241108	165100	468127075	4065	4065	4065	4065	0
201	20241108	165000	468127075	4065	4065	4065	4065	0
202	20241108	164900	468127075	4065	4065	4065	4065	0
203	20241108	164800	468127075	4065	4065	4065	4065	0
204	20241108	164700	468127075	4065	4065	4065	4065	0
205	20241108	164600	468127075	4065	4065	4065	4065	0
206	20241108	164500	468127075	4065	4065	4065	4065	0
207	20241108	164400	468127075	4065	4065	4065	4065	0
208	20241108	164300	468127075	4065	4065	4065	4065	0
209	20241108	164200	468127075	4065	4065	4065	4065	0
210	20241108	164100	468127075	4065	4065	4065	4065	0
211	20241108	164000	468127075	4065	4065	4065	4065	0
212	20241108	163900	468127075	4065	4065	4065	4065	1282
213	20241108	163800	468127075	4065	4065	4065	4065	0
214	20241108	163700	468127075	4065	4065	4065	4065	0
215	20241108	163600	468127075	4065	4065	4065	4065	0
216	20241108	163500	468127075	4065	4065	4065	4065	0
217	20241108	163400	468127075	4065	4065	4065	4065	0
218	20241108	163300	468127075	4065	4065	4065	4065	0
219	20241108	163200	468127075	4065	4065	4065	4065	0
220	20241108	163100	468127075	4065	4065	4065	4065	0
221	20241108	163000	468127075	4065	4065	4065	4065	0
222	20241108	162900	468127075	4065	4065	4065	4065	0
223	20241108	162800	468127075	4065	4065	4065	4065	0
224	20241108	162700	468127075	4065	4065	4065	4065	0
225	20241108	162600	468127075	4065	4065	4065	4065	0
226	20241108	162500	468127075	4065	4065	4065	4065	0
227	20241108	162400	468127075	4065	4065	4065	4065	0
228	20241108	162300	468127075	4065	4065	4065	4065	0
229	20241108	162200	468127075	4065	4065	4065	4065	0
230	20241108	162100	468127075	4065	4065	4065	4065	0
231	20241108	162000	468127075	4065	4065	4065	4065	0
232	20241108	161900	468127075	4065	4065	4065	4065	0
233	20241108	161800	468127075	4065	4065	4065	4065	0
234	20241108	161700	468127075	4065	4065	4065	4065	0
235	20241108	161600	468127075	4065	4065	4065	4065	0
236	20241108	161500	468127075	4065	4065	4065	4065	0
237	20241108	161400	468127075	4065	4065	4065	4065	0
238	20241108	161300	468127075	4065	4065	4065	4065	0
239	20241108	161200	468127075	4065	4065	4065	4065	0
240	20241108	161100	468127075	4065	4065	4065	4065	0
241	20241108	161000	468127075	4065	4065	4065	4065	0
242	20241108	160900	468127075	4065	4065	4065	4065	1282
243	20241108	160800	468127075	4065	4065	4065	4065	0
244	20241108	160700	468127075	4065	4065	4065	4065	0
245	20241108	160600	468127075	4065	4065	4065	4065	0
246	20241108	160500	468127075	4065	4065	4065	4065	0
247	20241108	160400	468127075	4065	4065	4065	4065	0
248	20241108	160300	468127075	4065	4065	4065	4065	0
249	20241108	160200	468127075	4065	4065	4065	4065	0
250	20241108	160100	468127075	4065	4065	4065	4065	0
251	20241108	160000	468127075	4065	4065	4065	4065	0
252	20241108	155900	468127075	4065	4065	4065	4065	0
253	20241108	155800	468127075	4065	4065	4065	4065	0
254	20241108	155700	468127075	4065	4065	4065	4065	0
255	20241108	155600	468127075	4065	4065	4065	4065	0
256	20241108	155500	468127075	4065	4065	4065	4065	0
257	20241108	155400	468127075	4065	4065	4065	4065	0
258	20241108	155300	468127075	4065	4065	4065	4065	0
259	20241108	155200	468127075	4065	4065	4065	4065	0
260	20241108	155100	468127075	4065	4065	4065	4065	0
261	20241108	155000	468127075	4065	4065	4065	4065	0
262	20241108	154900	468127075	4065	4065	4065	4065	0
263	20241108	154800	468127075	4065	4065	4065	4065	0
264	20241108	154700	468127075	4065	4065	4065	4065	0
265	20241108	154600	468127075	4065	4065	4065	4065	0
266	20241108	154500	468127075	4065	4065	4065	4065	0
267	20241108	154400	468127075	4065	4065	4065	4065	0
268	20241108	154300	468127075	4065	4065	4065	4065	0
269	20241108	154200	468127075	4065	4065	4065	4065	0
270	20241108	154100	468127075	4065	4065	4065	4065	0
271	20241108	154000	468127075	4065	4065	4065	4065	0
272	20241108	153900	468127075	4065	4065	4065	4065	1282
273	20241108	153800	468127075	4065	4065	4065	4065	0
274	20241108	153700	468127075	4065	4065	4065	4065	0
275	20241108	153600	468127075	4065	4065	4065	4065	0
276	20241108	153500	468127075	4065	4065	4065	4065	0
277	20241108	153400	468127075	4065	4065	4065	4065	0
278	20241108	153300	468127075	4065	4065	4065	4065	0
279	20241108	153200	468127075	4065	4065	4065	4065	0
280	20241108	153100	468127075	4065	4065	4065	4065	0
281	20241108	153000	468127075	4065	4065	4065	4065	1282
282	20241108	152900	462915745	4065	4065	4065	4065	0
283	20241108	152800	462915745	4065	4065	4065	4065	0
284	20241108	152700	462915745	4065	4065	4065	4065	0
285	20241108	152600	462915745	4065	4065	4065	4065	0
286	20241108	152500	462915745	4065	4065	4065	4065	0
287	20241108	152400	462915745	4065	4065	4065	4065	0
288	20241108	152300	462915745	4065	4065	4065	4065	0
289	20241108	152200	462915745	4065	4065	4065	4065	0
290	20241108	152100	462915745	4065	4065	4065	4065	0
291	20241108	152000	462915745	4065	4065	4065	4065	0
292	20241108	151900	462915745	4065	4085	4085	4005	477
293	20241108	151800	461003890	4085	3985	4085	3985	1573
294	20241108	151700	454720905	3970	3970	3970	3970	100
295	20241108	151600	454323905	3965	3965	3965	3965	10
296	20241108	151500	454284255	3965	3965	3965	3965	503
297	20241108	151400	452289860	3965	3965	3965	3960	939
298	20241108	151300	448570555	3970	3990	3990	3970	960
299	20241108	151200	444754175	3990	3990	3990	3990	125
300	20241108	151100	444255425	3990	3990	3990	3990	116
301	20241108	151000	443792585	3980	3980	3980	3980	579
302	20241108	150900	441488165	3980	3980	3990	3980	139
303	20241108	150800	440934565	3990	3990	3990	3990	0
304	20241108	150700	440934565	3990	3990	3990	3990	10
305	20241108	150600	440894665	3985	3990	3990	3985	149
306	20241108	150500	440300180	4000	4000	4000	4000	0
307	20241108	150400	440300180	4000	4000	4000	4000	407
308	20241108	150300	438672180	3995	3995	3995	3995	0
309	20241108	150200	438672180	3995	3995	3995	3995	24
310	20241108	150100	438576300	3995	3995	3995	3995	6
311	20241108	150000	438552330	3995	3995	3995	3995	10
312	20241108	145900	438512380	3990	3990	3990	3990	0
313	20241108	145800	438512380	3990	3990	3990	3990	32
314	20241108	145700	438384700	3995	3995	3995	3995	2
315	20241108	145600	438376710	3995	4005	4005	3995	107
316	20241108	145500	437948235	4005	4005	4005	4005	16
317	20241108	145400	437884155	4025	4025	4025	4025	10
318	20241108	145300	437843905	4005	4005	4005	4005	0
319	20241108	145200	437843905	4005	4005	4005	4005	0
320	20241108	145100	437843905	4005	4005	4005	4005	0
321	20241108	145000	437843905	4005	4005	4005	4005	10
322	20241108	144900	437803855	4005	4035	4035	4005	4
323	20241108	144800	437787775	4035	4035	4035	4035	0
324	20241108	144700	437787775	4035	4035	4035	4035	0
325	20241108	144600	437787775	4035	4035	4035	4035	0
326	20241108	144500	437787775	4035	4035	4035	4035	0
327	20241108	144400	437787775	4035	4035	4035	4035	10
328	20241108	144300	437747425	4010	4010	4010	4010	0
329	20241108	144200	437747425	4010	4010	4010	4010	25
330	20241108	144100	437647175	4015	4015	4015	4015	60
331	20241108	144000	437406275	4000	4000	4000	4000	145
332	20241108	143900	436826275	4000	4000	4000	4000	0
333	20241108	143800	436826275	4000	4000	4000	4000	494
334	20241108	143700	434850275	4005	4005	4005	4005	10
335	20241108	143600	434810225	4005	4005	4005	4005	0
336	20241108	143500	434810225	4005	4005	4005	4005	0
337	20241108	143400	434810225	4005	4000	4005	4000	800
338	20241108	143300	431609045	4005	4005	4005	4005	0
339	20241108	143200	431609045	4005	4005	4005	4005	0
340	20241108	143100	431609045	4005	4005	4005	4005	0
341	20241108	143000	431609045	4005	4005	4005	4005	0
342	20241108	142900	431609045	4005	4005	4005	4005	10
343	20241108	142800	431568995	3980	3985	3990	3980	453
344	20241108	142700	429765850	3995	4005	4005	3995	36
345	20241108	142600	429621960	4005	4005	4005	4005	22
346	20241108	142500	429533850	4000	4000	4000	4000	22
347	20241108	142400	429445850	4025	3990	4025	3970	360
348	20241108	142300	428015380	3975	4000	4000	3975	426
349	20241108	142200	426320245	3985	4020	4020	3985	1120
350	20241108	142100	421839700	4040	4040	4040	4040	0
351	20241108	142000	421839700	4040	4025	4040	4020	3002
352	20241108	141900	409764135	4040	4040	4040	4040	0
353	20241108	141800	409764135	4040	4040	4040	4030	1248
354	20241108	141700	404733765	4050	4055	4055	4050	5527
355	20241108	141600	382346885	4055	4060	4060	4055	3000
356	20241108	141500	370181345	4060	4060	4060	4060	1000
357	20241108	141400	366121345	4065	4065	4065	4065	0
358	20241108	141300	366121345	4065	4065	4065	4065	0
359	20241108	141200	366121345	4065	4065	4065	4065	0
360	20241108	141100	366121345	4065	4070	4070	4065	1080
361	20241108	141000	361730665	4075	4070	4075	4070	11
362	20241108	140900	361685845	4075	4090	4090	4070	370
363	20241108	140800	360176620	4090	4090	4090	4090	1283
364	20241108	140700	354929150	4075	4075	4075	4075	51
365	20241108	140600	354721325	4090	4090	4090	4090	0
366	20241108	140500	354721325	4090	4090	4090	4090	1
367	20241108	140400	354717235	4085	4090	4090	4085	392
368	20241108	140300	353114110	4090	4090	4090	4090	125
369	20241108	140200	352602860	4075	4075	4075	4075	0
370	20241108	140100	352602860	4075	4075	4075	4075	51
371	20241108	140000	352395035	4080	4080	4080	4080	738
372	20241108	135900	349383995	4075	4075	4075	4075	0
373	20241108	135800	349383995	4075	4075	4075	4075	0
374	20241108	135700	349383995	4075	4075	4075	4075	0
375	20241108	135600	349383995	4075	4075	4075	4075	0
376	20241108	135500	349383995	4075	4075	4075	4075	79
377	20241108	135400	349062070	4075	4075	4075	4075	0
378	20241108	135300	349062070	4075	4075	4075	4075	0
379	20241108	135200	349062070	4075	4075	4075	4075	0
380	20241108	135100	349062070	4075	4075	4075	4075	0
381	20241108	135000	349062070	4075	4075	4075	4075	0
382	20241108	134900	349062070	4075	4075	4075	4075	0
383	20241108	134800	349062070	4075	4075	4075	4075	0
384	20241108	134700	349062070	4075	4080	4080	4075	264
385	20241108	134600	347984960	4100	4100	4100	4100	122
386	20241108	134500	347484760	4100	4100	4100	4100	3
387	20241108	134400	347472460	4080	4080	4080	4080	0
388	20241108	134300	347472460	4080	4085	4085	4080	1000
389	20241108	134200	343391485	4100	4100	4100	4100	150
390	20241108	134100	342776485	4100	4100	4100	4100	0
391	20241108	134000	342776485	4100	4100	4100	4100	0
392	20241108	133900	342776485	4100	4100	4100	4100	143
393	20241108	133800	342190185	4100	4100	4100	4100	0
394	20241108	133700	342190185	4100	4100	4100	4100	200
395	20241108	133600	341370185	4105	4105	4105	4105	0
396	20241108	133500	341370185	4105	4105	4105	4105	0
397	20241108	133400	341370185	4105	4105	4105	4105	0
398	20241108	133300	341370185	4105	4105	4105	4105	0
399	20241108	133200	341370185	4105	4105	4105	4105	0
400	20241108	133100	341370185	4105	4105	4105	4105	0
401	20241108	133000	341370185	4105	4105	4105	4105	100
402	20241108	132900	340959685	4105	4105	4105	4105	0
403	20241108	132800	340959685	4105	4105	4105	4105	10
404	20241108	132700	340918635	4080	4080	4080	4080	0
405	20241108	132600	340918635	4080	4080	4080	4080	0
406	20241108	132500	340918635	4080	4080	4080	4080	0
407	20241108	132400	340918635	4080	4080	4080	4080	0
408	20241108	132300	340918635	4080	4080	4080	4080	0
409	20241108	132200	340918635	4080	4080	4080	4080	0
410	20241108	132100	340918635	4080	4080	4080	4080	0
411	20241108	132000	340918635	4080	4080	4080	4080	480
412	20241108	131900	338960235	4090	4090	4090	4090	0
413	20241108	131800	338960235	4090	4090	4090	4090	0
414	20241108	131700	338960235	4090	4090	4090	4090	0
415	20241108	131600	338960235	4090	4080	4090	4080	1371
416	20241108	131500	333365995	4080	4080	4080	4080	0
417	20241108	131400	333365995	4080	4080	4080	4080	0
418	20241108	131300	333365995	4080	4080	4080	4080	56
419	20241108	131200	333137515	4080	4080	4080	4080	0
420	20241108	131100	333137515	4080	4080	4080	4080	0
421	20241108	131000	333137515	4080	4080	4080	4080	0
422	20241108	130900	333137515	4080	4080	4080	4080	0
423	20241108	130800	333137515	4080	4080	4080	4080	0
424	20241108	130700	333137515	4080	4080	4080	4080	10
425	20241108	130600	333096715	4065	4065	4065	4065	0
426	20241108	130500	333096715	4065	4065	4065	4065	0
427	20241108	130400	333096715	4065	4065	4065	4065	0
428	20241108	130300	333096715	4065	4065	4065	4065	40
429	20241108	130200	332934115	4065	4075	4075	4065	270
430	20241108	130100	331834205	4080	4080	4080	4080	0
431	20241108	130000	331834205	4080	4080	4080	4080	0
432	20241108	125900	331834205	4080	4080	4080	4080	0
433	20241108	125800	331834205	4080	4080	4080	4080	0
434	20241108	125700	331834205	4080	4080	4080	4080	160
435	20241108	125600	331181405	4080	4080	4080	4080	0
436	20241108	125500	331181405	4080	4080	4080	4080	400
437	20241108	125400	329549405	4075	4075	4075	4075	0
438	20241108	125300	329549405	4075	4075	4075	4075	0
439	20241108	125200	329549405	4075	4075	4075	4075	0
440	20241108	125100	329549405	4075	4105	4105	4075	1000
441	20241108	125000	325473795	4110	4110	4110	4110	0
442	20241108	124900	325473795	4110	4110	4110	4110	194
443	20241108	124800	324676455	4110	4110	4110	4110	23
444	20241108	124700	324581925	4110	4110	4110	4110	10
445	20241108	124600	324540825	4100	4100	4100	4100	36
446	20241108	124500	324393225	4100	4100	4100	4100	15
447	20241108	124400	324331725	4105	4105	4105	4105	0
448	20241108	124300	324331725	4105	4105	4105	4105	0
449	20241108	124200	324331725	4105	4110	4110	4105	25
450	20241108	124100	324229095	4110	4110	4110	4110	0
451	20241108	124000	324229095	4110	4110	4110	4110	0
452	20241108	123900	324229095	4110	4110	4110	4110	0
453	20241108	123800	324229095	4110	4120	4120	4110	94
454	20241108	123700	323842155	4110	4110	4110	4110	0
455	20241108	123600	323842155	4110	4110	4110	4110	0
456	20241108	123500	323842155	4110	4110	4110	4110	40
457	20241108	123400	323677755	4125	4125	4125	4125	0
458	20241108	123300	323677755	4125	4125	4125	4125	27
459	20241108	123200	323566380	4125	4125	4125	4125	0
460	20241108	123100	323566380	4125	4125	4125	4125	0
461	20241108	123000	323566380	4125	4125	4125	4125	0
462	20241108	122900	323566380	4125	4125	4125	4125	0
463	20241108	122800	323566380	4125	4125	4125	4125	0
464	20241108	122700	323566380	4125	4125	4125	4125	0
465	20241108	122600	323566380	4125	4120	4125	4120	84
466	20241108	122500	323220070	4080	4080	4080	4080	0
467	20241108	122400	323220070	4080	4080	4080	4080	0
468	20241108	122300	323220070	4080	4080	4080	4080	0
469	20241108	122200	323220070	4080	4080	4080	4080	0
470	20241108	122100	323220070	4080	4080	4080	4080	0
471	20241108	122000	323220070	4080	4080	4080	4080	0
472	20241108	121900	323220070	4080	4110	4110	4080	640
473	20241108	121800	320605765	4110	4100	4110	4100	133
474	20241108	121700	320059465	4100	4100	4100	4100	0
475	20241108	121600	320059465	4100	4100	4100	4100	0
476	20241108	121500	320059465	4100	4100	4100	4100	900
477	20241108	121400	316369465	4100	4100	4100	4100	0
478	20241108	121300	316369465	4100	4100	4100	4100	0
479	20241108	121200	316369465	4100	4100	4100	4100	0
480	20241108	121100	316369465	4100	4100	4100	4100	0
481	20241108	121000	316369465	4100	4100	4100	4100	0
482	20241108	120900	316369465	4100	4100	4100	4100	22
483	20241108	120800	316279265	4095	4095	4095	4095	0
484	20241108	120700	316279265	4095	4095	4095	4095	0
485	20241108	120600	316279265	4095	4095	4095	4095	0
486	20241108	120500	316279265	4095	4095	4095	4095	60
487	20241108	120400	316033565	4080	4080	4080	4080	0
488	20241108	120300	316033565	4080	4080	4080	4080	0
489	20241108	120200	316033565	4080	4080	4080	4080	0
490	20241108	120100	316033565	4080	4080	4080	4080	128
491	20241108	120000	315511325	4080	4080	4080	4080	108
492	20241108	115900	315070685	4080	4100	4100	4080	1071
493	20241108	115800	310693835	4105	4105	4105	4105	35
494	20241108	115700	310550160	4105	4105	4105	4105	40
495	20241108	115600	310385960	4110	4095	4110	4095	97
496	20241108	115500	309987970	4095	4095	4095	4095	74
497	20241108	115400	309684940	4085	4060	4085	4060	83
498	20241108	115300	309346860	4060	4090	4090	4060	225
499	20241108	115200	308432375	4065	4110	4110	4065	292
500	20241108	115100	307242820	4080	4165	4165	4080	997
501	20241108	115000	303159545	4170	4100	4170	4100	112
502	20241108	114900	302700275	4075	4075	4075	4075	0
503	20241108	114800	302700275	4075	4075	4075	4075	0
504	20241108	114700	302700275	4075	4075	4075	4075	0
505	20241108	114600	302700275	4075	4075	4075	4075	1
506	20241108	114500	302696200	4080	4080	4080	4080	0
507	20241108	114400	302696200	4080	4080	4080	4080	25
508	20241108	114300	302594200	4080	4075	4080	4075	945
509	20241108	114200	298738750	4070	4070	4070	4070	0
510	20241108	114100	298738750	4070	4070	4070	4070	3
511	20241108	114000	298726540	4055	4055	4055	4055	0
512	20241108	113900	298726540	4055	4055	4055	4055	0
513	20241108	113800	298726540	4055	4055	4055	4055	0
514	20241108	113700	298726540	4055	4060	4060	4055	274
515	20241108	113600	297614105	4050	4050	4050	4050	0
516	20241108	113500	297614105	4050	4050	4050	4050	0
517	20241108	113400	297614105	4050	4050	4050	4050	0
518	20241108	113300	297614105	4050	4050	4050	4050	0
519	20241108	113200	297614105	4050	4050	4050	4050	0
520	20241108	113100	297614105	4050	4050	4050	4050	0
521	20241108	113000	297614105	4050	4050	4050	4050	0
522	20241108	112900	297614105	4050	4050	4050	4050	0
523	20241108	112800	297614105	4050	4035	4050	4035	827
524	20241108	112700	294270585	4030	4030	4030	4030	65
525	20241108	112600	294008635	4025	4025	4025	4025	0
526	20241108	112500	294008635	4025	4025	4025	4025	0
527	20241108	112400	294008635	4025	4025	4025	4025	0
528	20241108	112300	294008635	4025	4025	4025	4025	0
529	20241108	112200	294008635	4025	4010	4025	4010	3562
530	20241108	112100	279672095	4015	4030	4030	4015	389
531	20241108	112000	278110230	4030	4030	4030	4030	0
532	20241108	111900	278110230	4030	4030	4030	4030	0
533	20241108	111800	278110230	4030	4030	4030	4030	0
534	20241108	111700	278110230	4030	4030	4030	4030	0
535	20241108	111600	278110230	4030	4030	4030	4030	25
536	20241108	111500	278009480	4030	4000	4030	4000	120
537	20241108	111400	277527440	3995	3995	3995	3995	0
538	20241108	111300	277527440	3995	3995	3995	3995	0
539	20241108	111200	277527440	3995	3995	3995	3995	223
540	20241108	111100	276636555	4015	4015	4015	4015	1
541	20241108	111000	276632540	4015	4015	4015	4015	0
542	20241108	110900	276632540	4015	4015	4015	4015	1000
543	20241108	110800	272617540	4015	4015	4015	4015	0
544	20241108	110700	272617540	4015	4015	4015	4015	1
545	20241108	110600	272613525	3980	4025	4025	3980	3939
546	20241108	110500	256844890	4030	4035	4035	4030	45
547	20241108	110400	256663440	4035	4035	4035	4035	0
548	20241108	110300	256663440	4035	4035	4035	4035	0
549	20241108	110200	256663440	4035	4035	4035	4035	0
550	20241108	110100	256663440	4035	4035	4035	4035	9
551	20241108	110000	256627125	4040	4035	4040	4035	65
552	20241108	105900	256364830	4010	4010	4010	4010	0
553	20241108	105800	256364830	4010	4010	4010	4010	0
554	20241108	105700	256364830	4010	4010	4010	4010	0
555	20241108	105600	256364830	4010	4010	4010	4010	0
556	20241108	105500	256364830	4010	4010	4010	4010	0
557	20241108	105400	256364830	4010	4010	4010	4010	1
558	20241108	105300	256360820	4010	4010	4010	4010	0
559	20241108	105200	256360820	4010	4010	4010	4010	0
560	20241108	105100	256360820	4010	4025	4025	4010	262
561	20241108	105000	255308675	4010	4010	4010	4010	0
562	20241108	104900	255308675	4010	4010	4010	4010	0
563	20241108	104800	255308675	4010	3995	4010	3995	4776
564	20241108	104700	236190670	3995	3995	3995	3995	583
565	20241108	104600	233861585	3990	3990	3990	3990	0
566	20241108	104500	233861585	3990	3990	3990	3990	0
567	20241108	104400	233861585	3990	3990	3990	3990	0
568	20241108	104300	233861585	3990	3990	3990	3990	258
569	20241108	104200	232832165	3980	3980	3980	3980	0
570	20241108	104100	232832165	3980	3980	3980	3980	0
571	20241108	104000	232832165	3980	3980	3980	3980	25
572	20241108	103900	232732665	4000	4000	4000	4000	0
573	20241108	103800	232732665	4000	4000	4000	4000	0
574	20241108	103700	232732665	4000	4000	4000	4000	1
575	20241108	103600	232728665	3990	3990	3990	3990	0
576	20241108	103500	232728665	3990	3995	4000	3990	460
577	20241108	103400	230892285	4000	3995	4000	3995	500
578	20241108	103300	228894285	3995	3995	3995	3995	0
579	20241108	103200	228894285	3995	3990	3995	3990	1226
580	20241108	103100	223996435	3995	3995	3995	3995	0
581	20241108	103000	223996435	3995	3995	3995	3995	11
582	20241108	102900	223952490	3995	3995	3995	3995	0
583	20241108	102800	223952490	3995	3995	3995	3995	0
584	20241108	102700	223952490	3995	3985	3995	3985	762
585	20241108	102600	220908695	3995	3950	3995	3940	197
586	20241108	102500	220128880	3965	4005	4010	3965	253
587	20241108	102400	219122980	4005	3995	4005	3995	60
588	20241108	102300	218883005	4010	4010	4010	4010	10
589	20241108	102200	218842905	3945	3940	3985	3940	111
590	20241108	102100	218403210	3940	3940	3940	3940	50
591	20241108	102000	218206210	3990	3990	3990	3990	0
592	20241108	101900	218206210	3990	3990	3990	3990	480
593	20241108	101800	216291010	3930	3930	3930	3930	79
594	20241108	101700	215980540	3905	3970	3970	3905	1065
595	20241108	101600	211784120	3960	3980	3980	3950	1597
596	20241108	101500	205471065	3980	4045	4045	3980	2660
597	20241108	101400	194822475	4020	4020	4020	4020	0
598	20241108	101300	194822475	4020	4020	4020	4020	0
599	20241108	101200	194822475	4020	4045	4045	4020	1502
600	20241108	101100	188783200	4045	4045	4045	4045	0
601	20241108	101000	188783200	4045	4045	4045	4045	0
602	20241108	100900	188783200	4045	4045	4045	4045	0
603	20241108	100800	188783200	4045	4045	4045	4045	0
604	20241108	100700	188783200	4045	4045	4045	4045	0
605	20241108	100600	188783200	4045	4045	4045	4045	0
606	20241108	100500	188783200	4045	4045	4045	4045	0
607	20241108	100400	188783200	4045	4045	4045	4045	0
608	20241108	100300	188783200	4045	4045	4045	4045	4
609	20241108	100200	188767020	4045	4045	4045	4045	4
610	20241108	100100	188750840	4045	4045	4045	4045	0
611	20241108	100000	188750840	4045	4045	4045	4045	0
612	20241108	095900	188750840	4045	4045	4045	4045	10
613	20241108	095800	188710390	4045	4045	4045	4045	0
614	20241108	095700	188710390	4045	4045	4045	4045	10
615	20241108	095600	188669940	4040	4035	4040	4035	61
616	20241108	095500	188423505	4025	4025	4025	4025	0
617	20241108	095400	188423505	4025	4025	4025	4025	0
618	20241108	095300	188423505	4025	4025	4025	4025	0
619	20241108	095200	188423505	4025	4015	4025	4015	230
620	20241108	095100	187497785	4005	4005	4005	4005	0
621	20241108	095000	187497785	4005	4005	4005	4005	0
622	20241108	094900	187497785	4005	4010	4010	4005	214
623	20241108	094800	186640710	4005	4005	4005	4005	0
624	20241108	094700	186640710	4005	4005	4005	4005	250
625	20241108	094600	185639460	4025	4020	4025	4020	210
626	20241108	094500	184794225	4005	4025	4025	4005	3417
627	20241108	094400	171065930	4040	4040	4040	4040	371
628	20241108	094300	169567090	4010	4040	4040	4010	71
629	20241108	094200	169280880	4000	4005	4005	4000	587
630	20241108	094100	166932810	4000	3995	4000	3985	410
631	20241108	094000	165294840	4010	4025	4030	3995	873
632	20241108	093900	161798935	4025	4060	4060	4010	4297
633	20241108	093800	144443745	4070	4060	4070	4060	60
634	20241108	093700	144200045	4050	4050	4050	4050	0
635	20241108	093600	144200045	4050	4050	4050	4050	24
636	20241108	093500	144102845	4055	4060	4060	4055	1517
637	20241108	093400	137948200	4070	4070	4070	4070	17
638	20241108	093300	137879010	4075	4085	4085	4075	166
639	20241108	093200	137201780	4110	4110	4110	4110	0
640	20241108	093100	137201780	4110	4110	4110	4110	0
641	20241108	093000	137201780	4110	4110	4110	4110	0
642	20241108	092900	137201780	4110	4110	4110	4110	0
643	20241108	092800	137201780	4110	4110	4110	4110	0
644	20241108	092700	137201780	4110	4105	4110	4105	69
645	20241108	092600	136918320	4110	4110	4110	4110	0
646	20241108	092500	136918320	4110	4110	4110	4110	0
647	20241108	092400	136918320	4110	4110	4110	4110	0
648	20241108	092300	136918320	4110	4110	4110	4110	10
649	20241108	092200	136877220	4085	4110	4110	4080	2485
650	20241108	092100	126710145	4120	4120	4120	4120	53
651	20241108	092000	126491785	4105	4115	4115	4090	647
652	20241108	091900	123831945	4115	4115	4115	4115	0
653	20241108	091800	123831945	4115	4190	4190	4050	4040
654	20241108	091700	107172535	4200	4200	4200	4200	0
655	20241108	091600	107172535	4200	4200	4200	4200	0
656	20241108	091500	107172535	4200	4195	4200	4195	256
657	20241108	091400	106097485	4185	4210	4210	4185	464
658	20241108	091300	104148595	4200	4200	4200	4200	0
659	20241108	091200	104148595	4200	4200	4200	4200	0
660	20241108	091100	104148595	4200	4180	4200	4180	1016
661	20241108	091000	99896425	4170	4120	4170	4120	2489
662	20241108	090900	89597615	4120	4110	4120	4110	1500
663	20241108	090800	83427615	4110	4110	4110	4110	5
664	20241108	090700	83407065	4110	4080	4110	4045	3292
665	20241108	090600	69933075	4095	4030	4095	4030	15999
666	20241108	090500	5412265	4030	4030	4030	4030	0
667	20241108	090400	5412265	4030	4185	4185	4030	564
668	20241108	090300	3093270	4285	4285	4285	4285	0
669	20241108	090200	3093270	4285	4230	4285	4230	681
670	20241108	090100	191250	4250	4250	4250	4250	0
671	20241108	090000	191250	4250	4250	4250	4250	45