KissMeData/072130/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194600	641446460	4990	4990	4990	4990	2324
3	20241112	194500	641446460	4990	4990	4990	4990	0
4	20241112	194400	641446460	4990	4990	4990	4990	0
5	20241112	194300	641446460	4990	4990	4990	4990	0
6	20241112	194200	641446460	4990	4990	4990	4990	0
7	20241112	194100	641446460	4990	4990	4990	4990	0
8	20241112	194000	641446460	4990	4990	4990	4990	0
9	20241112	193900	641446460	4990	4990	4990	4990	0
10	20241112	193800	641446460	4990	4990	4990	4990	0
11	20241112	193700	641446460	4990	4990	4990	4990	0
12	20241112	193600	641446460	4990	4990	4990	4990	0
13	20241112	193500	641446460	4990	4990	4990	4990	0
14	20241112	193400	641446460	4990	4990	4990	4990	0
15	20241112	193300	641446460	4990	4990	4990	4990	0
16	20241112	193200	641446460	4990	4990	4990	4990	0
17	20241112	193100	641446460	4990	4990	4990	4990	0
18	20241112	193000	641446460	4990	4990	4990	4990	0
19	20241112	192900	641446460	4990	4990	4990	4990	0
20	20241112	192800	641446460	4990	4990	4990	4990	0
21	20241112	192700	641446460	4990	4990	4990	4990	0
22	20241112	192600	641446460	4990	4990	4990	4990	0
23	20241112	192500	641446460	4990	4990	4990	4990	0
24	20241112	192400	641446460	4990	4990	4990	4990	0
25	20241112	192300	641446460	4990	4990	4990	4990	0
26	20241112	192200	641446460	4990	4990	4990	4990	0
27	20241112	192100	641446460	4990	4990	4990	4990	0
28	20241112	192000	641446460	4990	4990	4990	4990	0
29	20241112	191900	641446460	4990	4990	4990	4990	0
30	20241112	191800	641446460	4990	4990	4990	4990	0
31	20241112	191700	641446460	4990	4990	4990	4990	0
32	20241112	191600	641446460	4990	4990	4990	4990	2324
33	20241112	191500	641446460	4990	4990	4990	4990	0
34	20241112	191400	641446460	4990	4990	4990	4990	0
35	20241112	191300	641446460	4990	4990	4990	4990	0
36	20241112	191200	641446460	4990	4990	4990	4990	0
37	20241112	191100	641446460	4990	4990	4990	4990	0
38	20241112	191000	641446460	4990	4990	4990	4990	0
39	20241112	190900	641446460	4990	4990	4990	4990	0
40	20241112	190800	641446460	4990	4990	4990	4990	0
41	20241112	190700	641446460	4990	4990	4990	4990	0
42	20241112	190600	641446460	4990	4990	4990	4990	0
43	20241112	190500	641446460	4990	4990	4990	4990	0
44	20241112	190400	641446460	4990	4990	4990	4990	0
45	20241112	190300	641446460	4990	4990	4990	4990	0
46	20241112	190200	641446460	4990	4990	4990	4990	0
47	20241112	190100	641446460	4990	4990	4990	4990	0
48	20241112	190000	641446460	4990	4990	4990	4990	0
49	20241112	185900	641446460	4990	4990	4990	4990	0
50	20241112	185800	641446460	4990	4990	4990	4990	0
51	20241112	185700	641446460	4990	4990	4990	4990	0
52	20241112	185600	641446460	4990	4990	4990	4990	0
53	20241112	185500	641446460	4990	4990	4990	4990	0
54	20241112	185400	641446460	4990	4990	4990	4990	0
55	20241112	185300	641446460	4990	4990	4990	4990	0
56	20241112	185200	641446460	4990	4990	4990	4990	0
57	20241112	185100	641446460	4990	4990	4990	4990	0
58	20241112	185000	641446460	4990	4990	4990	4990	0
59	20241112	184900	641446460	4990	4990	4990	4990	0
60	20241112	184800	641446460	4990	4990	4990	4990	0
61	20241112	184700	641446460	4990	4990	4990	4990	0
62	20241112	184600	641446460	4990	4990	4990	4990	2324
63	20241112	184500	641446460	4990	4990	4990	4990	0
64	20241112	184400	641446460	4990	4990	4990	4990	0
65	20241112	184300	641446460	4990	4990	4990	4990	0
66	20241112	184200	641446460	4990	4990	4990	4990	0
67	20241112	184100	641446460	4990	4990	4990	4990	0
68	20241112	184000	641446460	4990	4990	4990	4990	0
69	20241112	183900	641446460	4990	4990	4990	4990	0
70	20241112	183800	641446460	4990	4990	4990	4990	0
71	20241112	183700	641446460	4990	4990	4990	4990	0
72	20241112	183600	641446460	4990	4990	4990	4990	0
73	20241112	183500	641446460	4990	4990	4990	4990	0
74	20241112	183400	641446460	4990	4990	4990	4990	0
75	20241112	183300	641446460	4990	4990	4990	4990	0
76	20241112	183200	641446460	4990	4990	4990	4990	0
77	20241112	183100	641446460	4990	4990	4990	4990	0
78	20241112	183000	641446460	4990	4990	4990	4990	0
79	20241112	182900	641446460	4990	4990	4990	4990	0
80	20241112	182800	641446460	4990	4990	4990	4990	0
81	20241112	182700	641446460	4990	4990	4990	4990	0
82	20241112	182600	641446460	4990	4990	4990	4990	0
83	20241112	182500	641446460	4990	4990	4990	4990	0
84	20241112	182400	641446460	4990	4990	4990	4990	0
85	20241112	182300	641446460	4990	4990	4990	4990	0
86	20241112	182200	641446460	4990	4990	4990	4990	0
87	20241112	182100	641446460	4990	4990	4990	4990	0
88	20241112	182000	641446460	4990	4990	4990	4990	0
89	20241112	181900	641446460	4990	4990	4990	4990	0
90	20241112	181800	641446460	4990	4990	4990	4990	0
91	20241112	181700	641446460	4990	4990	4990	4990	0
92	20241112	181600	641446460	4990	4990	4990	4990	2324
93	20241112	181500	641446460	4990	4990	4990	4990	0
94	20241112	181400	641446460	4990	4990	4990	4990	0
95	20241112	181300	641446460	4990	4990	4990	4990	0
96	20241112	181200	641446460	4990	4990	4990	4990	0
97	20241112	181100	641446460	4990	4990	4990	4990	0
98	20241112	181000	641446460	4990	4990	4990	4990	0
99	20241112	180900	641446460	4990	4990	4990	4990	0
100	20241112	180800	641446460	4990	4990	4990	4990	0
101	20241112	180700	641446460	4990	4990	4990	4990	0
102	20241112	180600	641446460	4990	4990	4990	4990	0
103	20241112	180500	641446460	4990	4990	4990	4990	0
104	20241112	180400	641446460	4990	4990	4990	4990	0
105	20241112	180300	641446460	4990	4990	4990	4990	0
106	20241112	180200	641446460	4990	4990	4990	4990	0
107	20241112	180100	641446460	4990	4990	4990	4990	0
108	20241112	180000	641446460	4990	4990	4990	4990	0
109	20241112	175900	641446460	4990	4990	4990	4990	0
110	20241112	175800	641446460	4990	4990	4990	4990	0
111	20241112	175700	641446460	4990	4990	4990	4990	0
112	20241112	175600	641446460	4990	4990	4990	4990	0
113	20241112	175500	641446460	4990	4990	4990	4990	0
114	20241112	175400	641446460	4990	4990	4990	4990	0
115	20241112	175300	641446460	4990	4990	4990	4990	0
116	20241112	175200	641446460	4990	4990	4990	4990	0
117	20241112	175100	641446460	4990	4990	4990	4990	0
118	20241112	175000	641446460	4990	4990	4990	4990	0
119	20241112	174900	641446460	4990	4990	4990	4990	0
120	20241112	174800	641446460	4990	4990	4990	4990	0
121	20241112	174700	641446460	4990	4990	4990	4990	0
122	20241112	174600	641446460	4990	4990	4990	4990	2324
123	20241112	174500	641446460	4990	4990	4990	4990	0
124	20241112	174400	641446460	4990	4990	4990	4990	0
125	20241112	174300	641446460	4990	4990	4990	4990	0
126	20241112	174200	641446460	4990	4990	4990	4990	0
127	20241112	174100	641446460	4990	4990	4990	4990	0
128	20241112	174000	641446460	4990	4990	4990	4990	0
129	20241112	173900	641446460	4990	4990	4990	4990	0
130	20241112	173800	641446460	4990	4990	4990	4990	0
131	20241112	173700	641446460	4990	4990	4990	4990	0
132	20241112	173600	641446460	4990	4990	4990	4990	0
133	20241112	173500	641446460	4990	4990	4990	4990	0
134	20241112	173400	641446460	4990	4990	4990	4990	0
135	20241112	173300	641446460	4990	4990	4990	4990	0
136	20241112	173200	641446460	4990	4990	4990	4990	0
137	20241112	173100	641446460	4990	4990	4990	4990	0
138	20241112	173000	641446460	4990	4990	4990	4990	0
139	20241112	172900	641446460	4990	4990	4990	4990	0
140	20241112	172800	641446460	4990	4990	4990	4990	0
141	20241112	172700	641446460	4990	4990	4990	4990	0
142	20241112	172600	641446460	4990	4990	4990	4990	0
143	20241112	172500	641446460	4990	4990	4990	4990	0
144	20241112	172400	641446460	4990	4990	4990	4990	0
145	20241112	172300	641446460	4990	4990	4990	4990	0
146	20241112	172200	641446460	4990	4990	4990	4990	0
147	20241112	172100	641446460	4990	4990	4990	4990	0
148	20241112	172000	641446460	4990	4990	4990	4990	0
149	20241112	171900	641446460	4990	4990	4990	4990	0
150	20241112	171800	641446460	4990	4990	4990	4990	0
151	20241112	171700	641446460	4990	4990	4990	4990	0
152	20241112	171600	641446460	4990	4990	4990	4990	2324
153	20241112	171500	641446460	4990	4990	4990	4990	0
154	20241112	171400	641446460	4990	4990	4990	4990	0
155	20241112	171300	641446460	4990	4990	4990	4990	0
156	20241112	171200	641446460	4990	4990	4990	4990	0
157	20241112	171100	641446460	4990	4990	4990	4990	0
158	20241112	171000	641446460	4990	4990	4990	4990	0
159	20241112	170900	641446460	4990	4990	4990	4990	0
160	20241112	170800	641446460	4990	4990	4990	4990	0
161	20241112	170700	641446460	4990	4990	4990	4990	0
162	20241112	170600	641446460	4990	4990	4990	4990	0
163	20241112	170500	641446460	4990	4990	4990	4990	0
164	20241112	170400	641446460	4990	4990	4990	4990	0
165	20241112	170300	641446460	4990	4990	4990	4990	0
166	20241112	170200	641446460	4990	4990	4990	4990	0
167	20241112	170100	641446460	4990	4990	4990	4990	0
168	20241112	170000	641446460	4990	4990	4990	4990	0
169	20241112	165900	641446460	4990	4990	4990	4990	0
170	20241112	165800	641446460	4990	4990	4990	4990	0
171	20241112	165700	641446460	4990	4990	4990	4990	0
172	20241112	165600	641446460	4990	4990	4990	4990	0
173	20241112	165500	641446460	4990	4990	4990	4990	0
174	20241112	165400	641446460	4990	4990	4990	4990	0
175	20241112	165300	641446460	4990	4990	4990	4990	0
176	20241112	165200	641446460	4990	4990	4990	4990	0
177	20241112	165100	641446460	4990	4990	4990	4990	0
178	20241112	165000	641446460	4990	4990	4990	4990	0
179	20241112	164900	641446460	4990	4990	4990	4990	0
180	20241112	164800	641446460	4990	4990	4990	4990	0
181	20241112	164700	641446460	4990	4990	4990	4990	0
182	20241112	164600	641446460	4990	4990	4990	4990	2324
183	20241112	164500	641446460	4990	4990	4990	4990	0
184	20241112	164400	641446460	4990	4990	4990	4990	0
185	20241112	164300	641446460	4990	4990	4990	4990	0
186	20241112	164200	641446460	4990	4990	4990	4990	0
187	20241112	164100	641446460	4990	4990	4990	4990	0
188	20241112	164000	641446460	4990	4990	4990	4990	0
189	20241112	163900	641446460	4990	4990	4990	4990	0
190	20241112	163800	641446460	4990	4990	4990	4990	0
191	20241112	163700	641446460	4990	4990	4990	4990	0
192	20241112	163600	641446460	4990	4990	4990	4990	0
193	20241112	163500	641446460	4990	4990	4990	4990	0
194	20241112	163400	641446460	4990	4990	4990	4990	0
195	20241112	163300	641446460	4990	4990	4990	4990	0
196	20241112	163200	641446460	4990	4990	4990	4990	0
197	20241112	163100	641446460	4990	4990	4990	4990	0
198	20241112	163000	641446460	4990	4990	4990	4990	0
199	20241112	162900	641446460	4990	4990	4990	4990	0
200	20241112	162800	641446460	4990	4990	4990	4990	0
201	20241112	162700	641446460	4990	4990	4990	4990	0
202	20241112	162600	641446460	4990	4990	4990	4990	0
203	20241112	162500	641446460	4990	4990	4990	4990	0
204	20241112	162400	641446460	4990	4990	4990	4990	0
205	20241112	162300	641446460	4990	4990	4990	4990	0
206	20241112	162200	641446460	4990	4990	4990	4990	0
207	20241112	162100	641446460	4990	4990	4990	4990	0
208	20241112	162000	641446460	4990	4990	4990	4990	0
209	20241112	161900	641446460	4990	4990	4990	4990	0
210	20241112	161800	641446460	4990	4990	4990	4990	0
211	20241112	161700	641446460	4990	4990	4990	4990	0
212	20241112	161600	641446460	4990	4990	4990	4990	2324
213	20241112	161500	641446460	4990	4990	4990	4990	0
214	20241112	161400	641446460	4990	4990	4990	4990	0
215	20241112	161300	641446460	4990	4990	4990	4990	0
216	20241112	161200	641446460	4990	4990	4990	4990	0
217	20241112	161100	641446460	4990	4990	4990	4990	0
218	20241112	161000	641446460	4990	4990	4990	4990	0
219	20241112	160900	641446460	4990	4990	4990	4990	0
220	20241112	160800	641446460	4990	4990	4990	4990	0
221	20241112	160700	641446460	4990	4990	4990	4990	0
222	20241112	160600	641446460	4990	4990	4990	4990	0
223	20241112	160500	641446460	4990	4990	4990	4990	0
224	20241112	160400	641446460	4990	4990	4990	4990	0
225	20241112	160300	641446460	4990	4990	4990	4990	0
226	20241112	160200	641446460	4990	4990	4990	4990	0
227	20241112	160100	641446460	4990	4990	4990	4990	0
228	20241112	160000	641446460	4990	4990	4990	4990	0
229	20241112	155900	641446460	4990	4990	4990	4990	0
230	20241112	155800	641446460	4990	4990	4990	4990	0
231	20241112	155700	641446460	4990	4990	4990	4990	0
232	20241112	155600	641446460	4990	4990	4990	4990	0
233	20241112	155500	641446460	4990	4990	4990	4990	0
234	20241112	155400	641446460	4990	4990	4990	4990	0
235	20241112	155300	641446460	4990	4990	4990	4990	0
236	20241112	155200	641446460	4990	4990	4990	4990	0
237	20241112	155100	641446460	4990	4990	4990	4990	0
238	20241112	155000	641446460	4990	4990	4990	4990	0
239	20241112	154900	641446460	4990	4990	4990	4990	0
240	20241112	154800	641446460	4990	4990	4990	4990	0
241	20241112	154700	641446460	4990	4990	4990	4990	0
242	20241112	154600	641446460	4990	4990	4990	4990	2324
243	20241112	154500	641446460	4990	4990	4990	4990	0
244	20241112	154400	641446460	4990	4990	4990	4990	0
245	20241112	154300	641446460	4990	4990	4990	4990	0
246	20241112	154200	641446460	4990	4990	4990	4990	0
247	20241112	154100	641446460	4990	4990	4990	4990	0
248	20241112	154000	641446460	4990	4990	4990	4990	0
249	20241112	153900	641446460	4990	4990	4990	4990	0
250	20241112	153800	641446460	4990	4990	4990	4990	0
251	20241112	153700	641446460	4990	4990	4990	4990	0
252	20241112	153600	641446460	4990	4990	4990	4990	0
253	20241112	153500	641446460	4990	4990	4990	4990	0
254	20241112	153400	641446460	4990	4990	4990	4990	0
255	20241112	153300	641446460	4990	4990	4990	4990	0
256	20241112	153200	641446460	4990	4990	4990	4990	0
257	20241112	153100	641446460	4990	4990	4990	4990	0
258	20241112	153000	641446460	4990	4990	4990	4990	2324
259	20241112	152900	629849700	4950	4950	4950	4950	0
260	20241112	152800	629849700	4950	4950	4950	4950	0
261	20241112	152700	629849700	4950	4950	4950	4950	0
262	20241112	152600	629849700	4950	4950	4950	4950	0
263	20241112	152500	629849700	4950	4950	4950	4950	0
264	20241112	152400	629849700	4950	4950	4950	4950	0
265	20241112	152300	629849700	4950	4950	4950	4950	0
266	20241112	152200	629849700	4950	4950	4950	4950	0
267	20241112	152100	629849700	4950	4950	4950	4950	0
268	20241112	152000	629849700	4950	4950	4950	4950	0
269	20241112	151900	629849700	4950	4925	4990	4920	8942
270	20241112	151800	585431465	4985	4980	4985	4980	350
271	20241112	151700	583688420	4930	4985	4985	4930	421
272	20241112	151600	581606285	4930	4985	4985	4930	93
273	20241112	151500	581145925	4985	4975	4985	4975	510
274	20241112	151400	578605675	4990	4990	4990	4990	0
275	20241112	151300	578605675	4990	4990	4990	4990	10
276	20241112	151200	578555775	4935	5010	5030	4935	7384
277	20241112	151100	541871235	5020	4955	5020	4955	1066
278	20241112	151000	536579355	5030	5020	5030	4995	1415
279	20241112	150900	529480780	5020	4960	5020	4960	9210
280	20241112	150800	483643935	4960	4950	4960	4950	200
281	20241112	150700	482652925	4960	4960	4960	4960	0
282	20241112	150600	482652925	4960	4960	4960	4960	0
283	20241112	150500	482652925	4960	4960	4960	4960	1
284	20241112	150400	482647965	4930	4930	4930	4930	1229
285	20241112	150300	476588995	4910	4930	4930	4910	140
286	20241112	150200	475899795	4930	4965	4965	4910	606
287	20241112	150100	472916865	4930	4930	4930	4930	0
288	20241112	150000	472916865	4930	4930	4930	4930	151
289	20241112	145900	472172435	4970	4970	4970	4970	250
290	20241112	145800	470929935	4970	4970	4970	4970	0
291	20241112	145700	470929935	4970	4970	4970	4970	10
292	20241112	145600	470880235	4970	4970	4970	4970	1
293	20241112	145500	470875265	4970	4970	4970	4970	0
294	20241112	145400	470875265	4970	4970	4970	4970	0
295	20241112	145300	470875265	4970	4970	4970	4970	200
296	20241112	145200	469881265	4970	4970	4970	4970	0
297	20241112	145100	469881265	4970	4970	4970	4970	0
298	20241112	145000	469881265	4970	4970	4970	4970	0
299	20241112	144900	469881265	4970	4970	4970	4970	0
300	20241112	144800	469881265	4970	4960	4970	4960	650
301	20241112	144700	466655840	4960	4960	4960	4960	0
302	20241112	144600	466655840	4960	4960	4960	4960	0
303	20241112	144500	466655840	4960	4960	4960	4960	0
304	20241112	144400	466655840	4960	4950	4960	4950	540
305	20241112	144300	463982090	4950	4950	4950	4950	0
306	20241112	144200	463982090	4950	4950	4950	4950	0
307	20241112	144100	463982090	4950	4945	4950	4945	491
308	20241112	144000	461554090	4945	4945	4945	4945	0
309	20241112	143900	461554090	4945	4945	4945	4945	0
310	20241112	143800	461554090	4945	4945	4945	4945	0
311	20241112	143700	461554090	4945	4940	4945	4940	60
312	20241112	143600	461257640	4940	4940	4940	4940	10
313	20241112	143500	461208240	4905	4905	4905	4905	0
314	20241112	143400	461208240	4905	4905	4905	4905	31
315	20241112	143300	461056185	4920	4920	4920	4920	200
316	20241112	143200	460072185	4940	4940	4940	4940	0
317	20241112	143100	460072185	4940	4940	4940	4940	0
318	20241112	143000	460072185	4940	4935	4940	4935	30
319	20241112	142900	459924115	4905	4905	4905	4905	100
320	20241112	142800	459433615	4940	4940	4940	4940	0
321	20241112	142700	459433615	4940	4940	4940	4940	0
322	20241112	142600	459433615	4940	4940	4940	4940	10
323	20241112	142500	459384215	4920	4940	4940	4920	232
324	20241112	142400	458240135	4940	4940	4940	4940	9
325	20241112	142300	458195675	4940	4940	4940	4940	9
326	20241112	142200	458151215	4940	4940	4940	4940	0
327	20241112	142100	458151215	4940	4940	4940	4940	0
328	20241112	142000	458151215	4940	4940	4940	4940	0
329	20241112	141900	458151215	4940	4940	4940	4940	0
330	20241112	141800	458151215	4940	4940	4940	4940	0
331	20241112	141700	458151215	4940	4940	4940	4940	0
332	20241112	141600	458151215	4940	4940	4940	4940	0
333	20241112	141500	458151215	4940	4940	4940	4940	1
334	20241112	141400	458146275	4940	4920	4940	4920	100
335	20241112	141300	457653875	4940	4940	4940	4940	10
336	20241112	141200	457604475	4940	4925	4940	4925	340
337	20241112	141100	455928165	4925	4925	4925	4925	200
338	20241112	141000	454943165	4935	4935	4935	4935	100
339	20241112	140900	454449665	4935	4935	4935	4935	70
340	20241112	140800	454104215	4935	4935	4935	4935	100
341	20241112	140700	453610715	4935	4935	4935	4935	80
342	20241112	140600	453215915	4935	4935	4935	4935	0
343	20241112	140500	453215915	4935	4935	4935	4935	0
344	20241112	140400	453215915	4935	4935	4935	4935	0
345	20241112	140300	453215915	4935	4935	4935	4935	0
346	20241112	140200	453215915	4935	4935	4935	4935	0
347	20241112	140100	453215915	4935	4935	4935	4935	0
348	20241112	140000	453215915	4935	4935	4935	4935	0
349	20241112	135900	453215915	4935	4935	4935	4935	0
350	20241112	135800	453215915	4935	4885	4935	4885	1234
351	20241112	135700	447151605	4895	4900	4900	4890	424
352	20241112	135600	445076125	4920	4915	4920	4915	430
353	20241112	135500	442962650	4915	4905	4915	4905	40
354	20241112	135400	442766410	4910	4885	4910	4865	249
355	20241112	135300	441553865	4920	4905	4920	4905	85
356	20241112	135200	441136450	4905	4875	4905	4875	317
357	20241112	135100	439590925	4920	4920	4920	4920	0
358	20241112	135000	439590925	4920	4915	4920	4915	200
359	20241112	134900	438607405	4915	4895	4915	4895	430
360	20241112	134800	436500740	4900	4880	4900	4865	623
361	20241112	134700	433463745	4925	4925	4925	4925	0
362	20241112	134600	433463745	4925	4925	4925	4925	0
363	20241112	134500	433463745	4925	4925	4925	4925	0
364	20241112	134400	433463745	4925	4890	4925	4890	30
365	20241112	134300	433316870	4895	4895	4895	4895	0
366	20241112	134200	433316870	4895	4895	4895	4895	207
367	20241112	134100	432303605	4895	4895	4895	4895	4
368	20241112	134000	432284025	4885	4885	4885	4885	1
369	20241112	133900	432279140	4930	4930	4935	4930	610
370	20241112	133800	429270160	4940	4940	4940	4940	0
371	20241112	133700	429270160	4940	4940	4940	4940	0
372	20241112	133600	429270160	4940	4940	4940	4940	0
373	20241112	133500	429270160	4940	4935	4940	4935	2000
374	20241112	133400	419392415	4940	4940	4940	4940	150
375	20241112	133300	418651415	4940	4875	4940	4875	1455
376	20241112	133200	411481200	4875	4915	4915	4865	9256
377	20241112	133100	366192405	4910	4910	4910	4910	0
378	20241112	133000	366192405	4910	4950	4950	4910	7925
379	20241112	132900	327128400	4975	4975	4975	4975	0
380	20241112	132800	327128400	4975	4975	4975	4975	0
381	20241112	132700	327128400	4975	4975	4975	4975	0
382	20241112	132600	327128400	4975	4975	4975	4935	470
383	20241112	132500	324792950	4955	4955	4955	4955	0
384	20241112	132400	324792950	4955	4955	4955	4955	0
385	20241112	132300	324792950	4955	4935	4955	4935	205
386	20241112	132200	323781195	4945	4955	4955	4945	1746
387	20241112	132100	315133525	4990	4990	4990	4990	416
388	20241112	132000	313057685	4990	4990	4990	4990	0
389	20241112	131900	313057685	4990	4990	4990	4990	0
390	20241112	131800	313057685	4990	4955	4990	4955	19
391	20241112	131700	312963235	4985	4985	4985	4985	0
392	20241112	131600	312963235	4985	4985	4985	4985	0
393	20241112	131500	312963235	4985	4985	4985	4985	0
394	20241112	131400	312963235	4985	4985	4985	4985	10
395	20241112	131300	312913385	4990	4990	4990	4990	0
396	20241112	131200	312913385	4990	4990	4990	4990	0
397	20241112	131100	312913385	4990	4990	4990	4990	0
398	20241112	131000	312913385	4990	4990	4990	4990	0
399	20241112	130900	312913385	4990	4990	4990	4990	10
400	20241112	130800	312863485	4955	4955	4955	4955	0
401	20241112	130700	312863485	4955	4955	4955	4955	0
402	20241112	130600	312863485	4955	4955	4955	4950	37
403	20241112	130500	312680245	5000	5000	5000	5000	0
404	20241112	130400	312680245	5000	5000	5000	5000	0
405	20241112	130300	312680245	5000	5000	5000	5000	0
406	20241112	130200	312680245	5000	5000	5000	5000	0
407	20241112	130100	312680245	5000	5000	5000	5000	0
408	20241112	130000	312680245	5000	5000	5000	5000	0
409	20241112	125900	312680245	5000	5000	5000	5000	0
410	20241112	125800	312680245	5000	5000	5000	5000	0
411	20241112	125700	312680245	5000	5000	5000	5000	0
412	20241112	125600	312680245	5000	5000	5000	5000	0
413	20241112	125500	312680245	5000	5000	5000	5000	0
414	20241112	125400	312680245	5000	4955	5000	4955	16
415	20241112	125300	312600545	5000	5000	5000	5000	0
416	20241112	125200	312600545	5000	5000	5000	5000	0
417	20241112	125100	312600545	5000	5000	5000	5000	10
418	20241112	125000	312550545	5000	5000	5000	5000	0
419	20241112	124900	312550545	5000	5000	5000	5000	0
420	20241112	124800	312550545	5000	5000	5000	5000	0
421	20241112	124700	312550545	5000	5000	5000	5000	0
422	20241112	124600	312550545	5000	5000	5000	5000	0
423	20241112	124500	312550545	5000	5000	5000	5000	0
424	20241112	124400	312550545	5000	5000	5000	5000	0
425	20241112	124300	312550545	5000	4995	5000	4995	160
426	20241112	124200	311751285	4955	4955	4955	4955	82
427	20241112	124100	311344975	5000	4960	5000	4960	153
428	20241112	124000	310585975	5000	5000	5000	5000	0
429	20241112	123900	310585975	5000	5000	5000	5000	0
430	20241112	123800	310585975	5000	5000	5000	5000	0
431	20241112	123700	310585975	5000	5000	5000	5000	0
432	20241112	123600	310585975	5000	5000	5000	5000	0
433	20241112	123500	310585975	5000	4955	5000	4955	12
434	20241112	123400	310526075	5000	5000	5000	5000	0
435	20241112	123300	310526075	5000	5000	5000	5000	0
436	20241112	123200	310526075	5000	4965	5000	4965	310
437	20241112	123100	308986575	5000	5000	5000	4960	98
438	20241112	123000	308497835	5000	5000	5000	5000	0
439	20241112	122900	308497835	5000	5000	5000	5000	0
440	20241112	122800	308497835	5000	5000	5000	5000	10
441	20241112	122700	308447835	5000	5000	5000	5000	80
442	20241112	122600	308047835	5000	5000	5000	5000	0
443	20241112	122500	308047835	5000	5000	5000	5000	0
444	20241112	122400	308047835	5000	4955	5000	4945	559
445	20241112	122300	305274465	5000	5000	5000	5000	0
446	20241112	122200	305274465	5000	5000	5000	5000	0
447	20241112	122100	305274465	5000	4995	5000	4995	10
448	20241112	122000	305224495	4955	4995	5000	4955	36
449	20241112	121900	305044905	5000	5000	5000	5000	0
450	20241112	121800	305044905	5000	5000	5000	5000	0
451	20241112	121700	305044905	5000	5000	5000	5000	0
452	20241112	121600	305044905	5000	5000	5000	5000	0
453	20241112	121500	305044905	5000	5000	5000	5000	0
454	20241112	121400	305044905	5000	5000	5000	5000	0
455	20241112	121300	305044905	5000	5000	5000	5000	0
456	20241112	121200	305044905	5000	5000	5000	5000	0
457	20241112	121100	305044905	5000	5000	5000	5000	0
458	20241112	121000	305044905	5000	4955	5000	4955	52
459	20241112	120900	304786015	5000	5000	5000	5000	0
460	20241112	120800	304786015	5000	5000	5000	5000	0
461	20241112	120700	304786015	5000	4945	5000	4945	11
462	20241112	120600	304731080	5000	5000	5000	5000	0
463	20241112	120500	304731080	5000	4945	5000	4945	212
464	20241112	120400	303671210	5000	5000	5000	5000	2
465	20241112	120300	303661210	5000	5000	5000	5000	0
466	20241112	120200	303661210	5000	5000	5000	5000	0
467	20241112	120100	303661210	5000	5000	5000	5000	0
468	20241112	120000	303661210	5000	5000	5000	5000	0
469	20241112	115900	303661210	5000	4990	5000	4990	112
470	20241112	115800	303102150	5000	5000	5000	5000	0
471	20241112	115700	303102150	5000	5000	5000	5000	0
472	20241112	115600	303102150	5000	5000	5000	5000	0
473	20241112	115500	303102150	5000	5000	5000	5000	0
474	20241112	115400	303102150	5000	5000	5000	5000	0
475	20241112	115300	303102150	5000	5000	5000	5000	0
476	20241112	115200	303102150	5000	5000	5000	5000	0
477	20241112	115100	303102150	5000	4995	5000	4995	432
478	20241112	115000	300944210	4935	4975	5000	4935	703
479	20241112	114900	297463325	4950	4935	4950	4915	9634
480	20241112	114800	250000405	4950	4950	4950	4935	530
481	20241112	114700	247378855	4935	4950	4950	4935	881
482	20241112	114600	243021905	4950	4960	4980	4950	6486
483	20241112	114500	210899170	4955	4970	4970	4955	2000
484	20241112	114400	200985705	4970	4970	4970	4970	13
485	20241112	114300	200921095	4970	4970	4970	4970	124
486	20241112	114200	200304815	5010	5010	5010	5010	0
487	20241112	114100	200304815	5010	5010	5010	5010	0
488	20241112	114000	200304815	5010	5000	5010	5000	200
489	20241112	113900	199304555	4975	4975	4975	4975	0
490	20241112	113800	199304555	4975	4980	4980	4975	400
491	20241112	113700	197313555	5010	5010	5010	5010	0
492	20241112	113600	197313555	5010	4990	5010	4980	420
493	20241112	113500	195213955	4995	5000	5000	4995	432
494	20241112	113400	193054950	5010	5010	5010	5010	0
495	20241112	113300	193054950	5010	5010	5010	5010	401
496	20241112	113200	191045940	5020	5020	5020	5020	100
497	20241112	113100	190543940	5020	5000	5020	4995	6041
498	20241112	113000	160276845	5000	5000	5000	4990	1300
499	20241112	112900	153778845	5000	5000	5000	5000	0
500	20241112	112800	153778845	5000	5000	5000	5000	0
501	20241112	112700	153778845	5000	5000	5000	5000	0
502	20241112	112600	153778845	5000	5000	5000	5000	300
503	20241112	112500	152278845	5000	5000	5000	5000	0
504	20241112	112400	152278845	5000	5000	5000	5000	0
505	20241112	112300	152278845	5000	5000	5000	5000	0
506	20241112	112200	152278845	5000	5000	5000	5000	0
507	20241112	112100	152278845	5000	5000	5000	5000	10
508	20241112	112000	152228845	5000	5000	5000	5000	0
509	20241112	111900	152228845	5000	5000	5000	5000	0
510	20241112	111800	152228845	5000	4985	5000	4985	90
511	20241112	111700	151779280	4950	4955	4955	4950	244
512	20241112	111600	150571085	4955	4995	5000	4955	85
513	20241112	111500	150146615	4995	4975	4995	4955	85
514	20241112	111400	149724990	4975	4980	4980	4975	207
515	20241112	111300	148694425	5000	5000	5000	5000	0
516	20241112	111200	148694425	5000	5000	5000	5000	0
517	20241112	111100	148694425	5000	5000	5000	5000	0
518	20241112	111000	148694425	5000	5000	5000	5000	0
519	20241112	110900	148694425	5000	5000	5000	5000	0
520	20241112	110800	148694425	5000	5000	5000	5000	0
521	20241112	110700	148694425	5000	5000	5000	5000	0
522	20241112	110600	148694425	5000	5000	5000	5000	67
523	20241112	110500	148359425	5000	4990	5000	4990	490
524	20241112	110400	145914215	4980	4980	4980	4980	0
525	20241112	110300	145914215	4980	4980	4980	4980	0
526	20241112	110200	145914215	4980	4980	4980	4980	0
527	20241112	110100	145914215	4980	4990	4990	4980	279
528	20241112	110000	144523335	4990	4990	4990	4990	0
529	20241112	105900	144523335	4990	4990	4990	4990	70
530	20241112	105800	144174035	5000	5000	5000	5000	10
531	20241112	105700	144124035	4995	4995	4995	4995	111
532	20241112	105600	143569590	5000	5000	5000	5000	131
533	20241112	105500	142914590	5000	5000	5000	5000	200
534	20241112	105400	141914590	4990	5000	5000	4990	2072
535	20241112	105300	131556590	4990	4990	4990	4990	100
536	20241112	105200	131057590	5000	5000	5000	5000	0
537	20241112	105100	131057590	5000	5000	5000	5000	0
538	20241112	105000	131057590	5000	5000	5000	5000	0
539	20241112	104900	131057590	5000	5000	5000	5000	145
540	20241112	104800	130332590	5000	5000	5000	5000	10
541	20241112	104700	130282590	5020	5020	5020	5020	0
542	20241112	104600	130282590	5020	5020	5020	5020	20
543	20241112	104500	130182190	5020	5000	5020	5000	4220
544	20241112	104400	109050260	5000	5000	5000	5000	0
545	20241112	104300	109050260	5000	4995	5000	4995	12
546	20241112	104200	108990270	4995	4985	4995	4985	1317
547	20241112	104100	102419905	4985	4985	4985	4985	1
548	20241112	104000	102414920	4985	4980	4985	4980	1000
549	20241112	103900	97434905	4980	4980	4980	4980	0
550	20241112	103800	97434905	4980	4970	4980	4970	1010
551	20241112	103700	92415110	4945	4945	4945	4945	924
552	20241112	103600	87845930	4970	4970	4970	4970	300
553	20241112	103500	86354930	4970	4970	4970	4970	100
554	20241112	103400	85857930	4970	4965	4970	4965	400
555	20241112	103300	83869935	4970	4970	4970	4970	0
556	20241112	103200	83869935	4970	4970	4970	4970	0
557	20241112	103100	83869935	4970	4970	4970	4970	0
558	20241112	103000	83869935	4970	4970	4970	4970	0
559	20241112	102900	83869935	4970	4970	4970	4970	0
560	20241112	102800	83869935	4970	4970	4970	4970	0
561	20241112	102700	83869935	4970	4970	4970	4970	0
562	20241112	102600	83869935	4970	4970	4970	4970	0
563	20241112	102500	83869935	4970	4965	4970	4965	4
564	20241112	102400	83850065	4970	4970	4970	4970	0
565	20241112	102300	83850065	4970	4970	4970	4970	0
566	20241112	102200	83850065	4970	4970	4970	4970	0
567	20241112	102100	83850065	4970	4970	4970	4970	0
568	20241112	102000	83850065	4970	4945	4970	4945	328
569	20241112	101900	82223115	4960	4960	4960	4960	0
570	20241112	101800	82223115	4960	4960	4960	4960	0
571	20241112	101700	82223115	4960	4960	4960	4960	0
572	20241112	101600	82223115	4960	4960	4960	4960	10
573	20241112	101500	82173515	4960	4950	4960	4950	477
574	20241112	101400	79809365	4950	4950	4950	4950	0
575	20241112	101300	79809365	4950	4950	4950	4950	18
576	20241112	101200	79720265	4955	4955	4955	4955	0
577	20241112	101100	79720265	4955	4955	4955	4955	0
578	20241112	101000	79720265	4955	4955	4955	4955	193
579	20241112	100900	78763950	4955	4970	4970	4950	112
580	20241112	100800	78207515	4970	4970	4970	4970	0
581	20241112	100700	78207515	4970	4970	4970	4970	0
582	20241112	100600	78207515	4970	4970	4970	4970	10
583	20241112	100500	78157815	4970	4970	4970	4970	1041
584	20241112	100400	72984045	4970	4945	4970	4945	200
585	20241112	100300	71993695	4930	4945	4945	4930	1006
586	20241112	100200	67033890	4950	4950	4950	4950	3
587	20241112	100100	67019040	4950	4950	4950	4950	500
588	20241112	100000	64544040	4945	4945	4945	4945	7
589	20241112	095900	64509425	4945	4945	4945	4945	0
590	20241112	095800	64509425	4945	4945	4945	4945	50
591	20241112	095700	64262175	4945	4945	4945	4945	0
592	20241112	095600	64262175	4945	4945	4945	4935	1249
593	20241112	095500	58088800	4950	4950	4950	4950	50
594	20241112	095400	57841300	4950	4945	4965	4935	932
595	20241112	095300	53231675	4945	4950	4950	4945	1835
596	20241112	095200	44155725	4955	4960	4960	4955	614
597	20241112	095100	41112785	4960	4965	4965	4960	100
598	20241112	095000	40616470	4985	4985	4985	4985	119
599	20241112	094900	40023255	4985	4985	4985	4985	3
600	20241112	094800	40008300	4985	4985	4985	4985	0
601	20241112	094700	40008300	4985	4985	4985	4985	0
602	20241112	094600	40008300	4985	4985	4985	4985	50
603	20241112	094500	39759050	4985	4985	4985	4985	100
604	20241112	094400	39260550	4965	4965	4965	4965	0
605	20241112	094300	39260550	4965	4970	4970	4965	215
606	20241112	094200	38192075	4990	4990	4990	4990	0
607	20241112	094100	38192075	4990	4990	4990	4990	0
608	20241112	094000	38192075	4990	4990	4990	4990	20
609	20241112	093900	38092275	4965	4965	4965	4965	548
610	20241112	093800	35371455	4990	4990	4990	4990	0
611	20241112	093700	35371455	4990	4990	4990	4990	0
612	20241112	093600	35371455	4990	4990	4990	4990	0
613	20241112	093500	35371455	4990	4990	4990	4990	54
614	20241112	093400	35101995	4990	4990	4990	4990	0
615	20241112	093300	35101995	4990	4990	4990	4990	0
616	20241112	093200	35101995	4990	4990	4990	4990	101
617	20241112	093100	34598005	4990	4990	4990	4990	2
618	20241112	093000	34588025	4975	4975	4975	4975	361
619	20241112	092900	32792050	4975	4990	4990	4975	724
620	20241112	092800	29183290	4990	4990	4990	4990	28
621	20241112	092700	29043570	5000	5000	5000	5000	0
622	20241112	092600	29043570	5000	5000	5000	5000	0
623	20241112	092500	29043570	5000	5000	5000	5000	200
624	20241112	092400	28043570	5000	4975	5000	4975	481
625	20241112	092300	25640345	5000	4995	5000	4985	1155
626	20241112	092200	19872520	5000	5000	5000	5000	713
627	20241112	092100	16307520	5010	5000	5010	5000	108
628	20241112	092000	15766520	5010	5010	5010	5010	200
629	20241112	091900	14764520	5020	5020	5020	5020	8
630	20241112	091800	14724360	5020	5020	5020	5020	200
631	20241112	091700	13720360	5010	5010	5010	5010	200
632	20241112	091600	12718360	5010	5010	5010	5010	1616
633	20241112	091500	4622200	5000	5010	5010	5000	400
634	20241112	091400	2619220	5010	5010	5010	5010	1
635	20241112	091300	2614210	5010	4990	5010	4990	78
636	20241112	091200	2223990	4990	4990	4990	4990	1
637	20241112	091100	2219000	4990	4990	4990	4990	327
638	20241112	091000	587270	5020	5010	5020	5010	21
639	20241112	090900	481920	5020	5020	5020	5020	0
640	20241112	090800	481920	5020	5020	5020	5020	0
641	20241112	090700	481920	5020	5020	5020	5020	0
642	20241112	090600	481920	5020	5020	5020	5020	0
643	20241112	090500	481920	5020	5020	5020	5020	0
644	20241112	090400	481920	5020	5020	5020	5020	2
645	20241112	090300	471880	5020	5020	5020	5020	1
646	20241112	090200	466860	5020	5020	5020	5020	0
647	20241112	090100	466860	5020	5020	5020	5020	0
648	20241112	090000	466860	5020	5020	5020	5020	93