KissMeData/046440/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192700	180973010	4365	4365	4365	4365	646
3	20241111	192600	180973010	4365	4365	4365	4365	0
4	20241111	192500	180973010	4365	4365	4365	4365	0
5	20241111	192400	180973010	4365	4365	4365	4365	0
6	20241111	192300	180973010	4365	4365	4365	4365	0
7	20241111	192200	180973010	4365	4365	4365	4365	0
8	20241111	192100	180973010	4365	4365	4365	4365	0
9	20241111	192000	180973010	4365	4365	4365	4365	0
10	20241111	191900	180973010	4365	4365	4365	4365	0
11	20241111	191800	180973010	4365	4365	4365	4365	0
12	20241111	191700	180973010	4365	4365	4365	4365	0
13	20241111	191600	180973010	4365	4365	4365	4365	0
14	20241111	191500	180973010	4365	4365	4365	4365	0
15	20241111	191400	180973010	4365	4365	4365	4365	0
16	20241111	191300	180973010	4365	4365	4365	4365	0
17	20241111	191200	180973010	4365	4365	4365	4365	0
18	20241111	191100	180973010	4365	4365	4365	4365	0
19	20241111	191000	180973010	4365	4365	4365	4365	0
20	20241111	190900	180973010	4365	4365	4365	4365	0
21	20241111	190800	180973010	4365	4365	4365	4365	0
22	20241111	190700	180973010	4365	4365	4365	4365	0
23	20241111	190600	180973010	4365	4365	4365	4365	0
24	20241111	190500	180973010	4365	4365	4365	4365	0
25	20241111	190400	180973010	4365	4365	4365	4365	0
26	20241111	190300	180973010	4365	4365	4365	4365	0
27	20241111	190200	180973010	4365	4365	4365	4365	0
28	20241111	190100	180973010	4365	4365	4365	4365	0
29	20241111	190000	180973010	4365	4365	4365	4365	0
30	20241111	185900	180973010	4365	4365	4365	4365	0
31	20241111	185800	180973010	4365	4365	4365	4365	0
32	20241111	185700	180973010	4365	4365	4365	4365	646
33	20241111	185600	180973010	4365	4365	4365	4365	0
34	20241111	185500	180973010	4365	4365	4365	4365	0
35	20241111	185400	180973010	4365	4365	4365	4365	0
36	20241111	185300	180973010	4365	4365	4365	4365	0
37	20241111	185200	180973010	4365	4365	4365	4365	0
38	20241111	185100	180973010	4365	4365	4365	4365	0
39	20241111	185000	180973010	4365	4365	4365	4365	0
40	20241111	184900	180973010	4365	4365	4365	4365	0
41	20241111	184800	180973010	4365	4365	4365	4365	0
42	20241111	184700	180973010	4365	4365	4365	4365	0
43	20241111	184600	180973010	4365	4365	4365	4365	0
44	20241111	184500	180973010	4365	4365	4365	4365	0
45	20241111	184400	180973010	4365	4365	4365	4365	0
46	20241111	184300	180973010	4365	4365	4365	4365	0
47	20241111	184200	180973010	4365	4365	4365	4365	0
48	20241111	184100	180973010	4365	4365	4365	4365	0
49	20241111	184000	180973010	4365	4365	4365	4365	0
50	20241111	183900	180973010	4365	4365	4365	4365	0
51	20241111	183800	180973010	4365	4365	4365	4365	0
52	20241111	183700	180973010	4365	4365	4365	4365	0
53	20241111	183600	180973010	4365	4365	4365	4365	0
54	20241111	183500	180973010	4365	4365	4365	4365	0
55	20241111	183400	180973010	4365	4365	4365	4365	0
56	20241111	183300	180973010	4365	4365	4365	4365	0
57	20241111	183200	180973010	4365	4365	4365	4365	0
58	20241111	183100	180973010	4365	4365	4365	4365	0
59	20241111	183000	180973010	4365	4365	4365	4365	0
60	20241111	182900	180973010	4365	4365	4365	4365	0
61	20241111	182800	180973010	4365	4365	4365	4365	0
62	20241111	182700	180973010	4365	4365	4365	4365	646
63	20241111	182600	180973010	4365	4365	4365	4365	0
64	20241111	182500	180973010	4365	4365	4365	4365	0
65	20241111	182400	180973010	4365	4365	4365	4365	0
66	20241111	182300	180973010	4365	4365	4365	4365	0
67	20241111	182200	180973010	4365	4365	4365	4365	0
68	20241111	182100	180973010	4365	4365	4365	4365	0
69	20241111	182000	180973010	4365	4365	4365	4365	0
70	20241111	181900	180973010	4365	4365	4365	4365	0
71	20241111	181800	180973010	4365	4365	4365	4365	0
72	20241111	181700	180973010	4365	4365	4365	4365	0
73	20241111	181600	180973010	4365	4365	4365	4365	0
74	20241111	181500	180973010	4365	4365	4365	4365	0
75	20241111	181400	180973010	4365	4365	4365	4365	0
76	20241111	181300	180973010	4365	4365	4365	4365	0
77	20241111	181200	180973010	4365	4365	4365	4365	0
78	20241111	181100	180973010	4365	4365	4365	4365	0
79	20241111	181000	180973010	4365	4365	4365	4365	0
80	20241111	180900	180973010	4365	4365	4365	4365	0
81	20241111	180800	180973010	4365	4365	4365	4365	0
82	20241111	180700	180973010	4365	4365	4365	4365	0
83	20241111	180600	180973010	4365	4365	4365	4365	0
84	20241111	180500	180973010	4365	4365	4365	4365	0
85	20241111	180400	180973010	4365	4365	4365	4365	0
86	20241111	180300	180973010	4365	4365	4365	4365	0
87	20241111	180200	180973010	4365	4365	4365	4365	0
88	20241111	180100	180973010	4365	4365	4365	4365	0
89	20241111	180000	180973010	4365	4365	4365	4365	0
90	20241111	175900	180973010	4365	4365	4365	4365	0
91	20241111	175800	180973010	4365	4365	4365	4365	0
92	20241111	175700	180973010	4365	4365	4365	4365	646
93	20241111	175600	180973010	4365	4365	4365	4365	0
94	20241111	175500	180973010	4365	4365	4365	4365	0
95	20241111	175400	180973010	4365	4365	4365	4365	0
96	20241111	175300	180973010	4365	4365	4365	4365	0
97	20241111	175200	180973010	4365	4365	4365	4365	0
98	20241111	175100	180973010	4365	4365	4365	4365	0
99	20241111	175000	180973010	4365	4365	4365	4365	0
100	20241111	174900	180973010	4365	4365	4365	4365	0
101	20241111	174800	180973010	4365	4365	4365	4365	0
102	20241111	174700	180973010	4365	4365	4365	4365	0
103	20241111	174600	180973010	4365	4365	4365	4365	0
104	20241111	174500	180973010	4365	4365	4365	4365	0
105	20241111	174400	180973010	4365	4365	4365	4365	0
106	20241111	174300	180973010	4365	4365	4365	4365	0
107	20241111	174200	180973010	4365	4365	4365	4365	0
108	20241111	174100	180973010	4365	4365	4365	4365	0
109	20241111	174000	180973010	4365	4365	4365	4365	0
110	20241111	173900	180973010	4365	4365	4365	4365	0
111	20241111	173800	180973010	4365	4365	4365	4365	0
112	20241111	173700	180973010	4365	4365	4365	4365	0
113	20241111	173600	180973010	4365	4365	4365	4365	0
114	20241111	173500	180973010	4365	4365	4365	4365	0
115	20241111	173400	180973010	4365	4365	4365	4365	0
116	20241111	173300	180973010	4365	4365	4365	4365	0
117	20241111	173200	180973010	4365	4365	4365	4365	0
118	20241111	173100	180973010	4365	4365	4365	4365	0
119	20241111	173000	180973010	4365	4365	4365	4365	0
120	20241111	172900	180973010	4365	4365	4365	4365	0
121	20241111	172800	180973010	4365	4365	4365	4365	0
122	20241111	172700	180973010	4365	4365	4365	4365	646
123	20241111	172600	180973010	4365	4365	4365	4365	0
124	20241111	172500	180973010	4365	4365	4365	4365	0
125	20241111	172400	180973010	4365	4365	4365	4365	0
126	20241111	172300	180973010	4365	4365	4365	4365	0
127	20241111	172200	180973010	4365	4365	4365	4365	0
128	20241111	172100	180973010	4365	4365	4365	4365	0
129	20241111	172000	180973010	4365	4365	4365	4365	0
130	20241111	171900	180973010	4365	4365	4365	4365	0
131	20241111	171800	180973010	4365	4365	4365	4365	0
132	20241111	171700	180973010	4365	4365	4365	4365	0
133	20241111	171600	180973010	4365	4365	4365	4365	0
134	20241111	171500	180973010	4365	4365	4365	4365	0
135	20241111	171400	180973010	4365	4365	4365	4365	0
136	20241111	171300	180973010	4365	4365	4365	4365	0
137	20241111	171200	180973010	4365	4365	4365	4365	0
138	20241111	171100	180973010	4365	4365	4365	4365	0
139	20241111	171000	180973010	4365	4365	4365	4365	0
140	20241111	170900	180973010	4365	4365	4365	4365	0
141	20241111	170800	180973010	4365	4365	4365	4365	0
142	20241111	170700	180973010	4365	4365	4365	4365	0
143	20241111	170600	180973010	4365	4365	4365	4365	0
144	20241111	170500	180973010	4365	4365	4365	4365	0
145	20241111	170400	180973010	4365	4365	4365	4365	0
146	20241111	170300	180973010	4365	4365	4365	4365	0
147	20241111	170200	180973010	4365	4365	4365	4365	0
148	20241111	170100	180973010	4365	4365	4365	4365	0
149	20241111	170000	180973010	4365	4365	4365	4365	0
150	20241111	165900	180973010	4365	4365	4365	4365	0
151	20241111	165800	180973010	4365	4365	4365	4365	0
152	20241111	165700	180973010	4365	4365	4365	4365	646
153	20241111	165600	180973010	4365	4365	4365	4365	0
154	20241111	165500	180973010	4365	4365	4365	4365	0
155	20241111	165400	180973010	4365	4365	4365	4365	0
156	20241111	165300	180973010	4365	4365	4365	4365	0
157	20241111	165200	180973010	4365	4365	4365	4365	0
158	20241111	165100	180973010	4365	4365	4365	4365	0
159	20241111	165000	180973010	4365	4365	4365	4365	0
160	20241111	164900	180973010	4365	4365	4365	4365	0
161	20241111	164800	180973010	4365	4365	4365	4365	0
162	20241111	164700	180973010	4365	4365	4365	4365	0
163	20241111	164600	180973010	4365	4365	4365	4365	0
164	20241111	164500	180973010	4365	4365	4365	4365	0
165	20241111	164400	180973010	4365	4365	4365	4365	0
166	20241111	164300	180973010	4365	4365	4365	4365	0
167	20241111	164200	180973010	4365	4365	4365	4365	0
168	20241111	164100	180973010	4365	4365	4365	4365	0
169	20241111	164000	180973010	4365	4365	4365	4365	0
170	20241111	163900	180973010	4365	4365	4365	4365	0
171	20241111	163800	180973010	4365	4365	4365	4365	0
172	20241111	163700	180973010	4365	4365	4365	4365	0
173	20241111	163600	180973010	4365	4365	4365	4365	0
174	20241111	163500	180973010	4365	4365	4365	4365	0
175	20241111	163400	180973010	4365	4365	4365	4365	0
176	20241111	163300	180973010	4365	4365	4365	4365	0
177	20241111	163200	180973010	4365	4365	4365	4365	0
178	20241111	163100	180973010	4365	4365	4365	4365	0
179	20241111	163000	180973010	4365	4365	4365	4365	0
180	20241111	162900	180973010	4365	4365	4365	4365	0
181	20241111	162800	180973010	4365	4365	4365	4365	0
182	20241111	162700	180973010	4365	4365	4365	4365	646
183	20241111	162600	180973010	4365	4365	4365	4365	0
184	20241111	162500	180973010	4365	4365	4365	4365	0
185	20241111	162400	180973010	4365	4365	4365	4365	0
186	20241111	162300	180973010	4365	4365	4365	4365	0
187	20241111	162200	180973010	4365	4365	4365	4365	0
188	20241111	162100	180973010	4365	4365	4365	4365	0
189	20241111	162000	180973010	4365	4365	4365	4365	0
190	20241111	161900	180973010	4365	4365	4365	4365	0
191	20241111	161800	180973010	4365	4365	4365	4365	0
192	20241111	161700	180973010	4365	4365	4365	4365	0
193	20241111	161600	180973010	4365	4365	4365	4365	0
194	20241111	161500	180973010	4365	4365	4365	4365	0
195	20241111	161400	180973010	4365	4365	4365	4365	0
196	20241111	161300	180973010	4365	4365	4365	4365	0
197	20241111	161200	180973010	4365	4365	4365	4365	0
198	20241111	161100	180973010	4365	4365	4365	4365	0
199	20241111	161000	180973010	4365	4365	4365	4365	0
200	20241111	160900	180973010	4365	4365	4365	4365	0
201	20241111	160800	180973010	4365	4365	4365	4365	0
202	20241111	160700	180973010	4365	4365	4365	4365	0
203	20241111	160600	180973010	4365	4365	4365	4365	0
204	20241111	160500	180973010	4365	4365	4365	4365	0
205	20241111	160400	180973010	4365	4365	4365	4365	0
206	20241111	160300	180973010	4365	4365	4365	4365	0
207	20241111	160200	180973010	4365	4365	4365	4365	0
208	20241111	160100	180973010	4365	4365	4365	4365	0
209	20241111	160000	180973010	4365	4365	4365	4365	0
210	20241111	155900	180973010	4365	4365	4365	4365	0
211	20241111	155800	180973010	4365	4365	4365	4365	0
212	20241111	155700	180973010	4365	4365	4365	4365	646
213	20241111	155600	180973010	4365	4365	4365	4365	0
214	20241111	155500	180973010	4365	4365	4365	4365	0
215	20241111	155400	180973010	4365	4365	4365	4365	0
216	20241111	155300	180973010	4365	4365	4365	4365	0
217	20241111	155200	180973010	4365	4365	4365	4365	0
218	20241111	155100	180973010	4365	4365	4365	4365	0
219	20241111	155000	180973010	4365	4365	4365	4365	0
220	20241111	154900	180973010	4365	4365	4365	4365	0
221	20241111	154800	180973010	4365	4365	4365	4365	0
222	20241111	154700	180973010	4365	4365	4365	4365	0
223	20241111	154600	180973010	4365	4365	4365	4365	0
224	20241111	154500	180973010	4365	4365	4365	4365	0
225	20241111	154400	180973010	4365	4365	4365	4365	0
226	20241111	154300	180973010	4365	4365	4365	4365	0
227	20241111	154200	180973010	4365	4365	4365	4365	0
228	20241111	154100	180973010	4365	4365	4365	4365	0
229	20241111	154000	180973010	4365	4365	4365	4365	0
230	20241111	153900	180973010	4365	4365	4365	4365	0
231	20241111	153800	180973010	4365	4365	4365	4365	0
232	20241111	153700	180973010	4365	4365	4365	4365	0
233	20241111	153600	180973010	4365	4365	4365	4365	0
234	20241111	153500	180973010	4365	4365	4365	4365	0
235	20241111	153400	180973010	4365	4365	4365	4365	0
236	20241111	153300	180973010	4365	4365	4365	4365	0
237	20241111	153200	180973010	4365	4365	4365	4365	0
238	20241111	153100	180973010	4365	4365	4365	4365	0
239	20241111	153000	180973010	4365	4365	4365	4365	646
240	20241111	152900	178153220	4365	4365	4365	4365	0
241	20241111	152800	178153220	4365	4365	4365	4365	0
242	20241111	152700	178153220	4365	4365	4365	4365	0
243	20241111	152600	178153220	4365	4365	4365	4365	0
244	20241111	152500	178153220	4365	4365	4365	4365	0
245	20241111	152400	178153220	4365	4365	4365	4365	0
246	20241111	152300	178153220	4365	4365	4365	4365	0
247	20241111	152200	178153220	4365	4365	4365	4365	0
248	20241111	152100	178153220	4365	4365	4365	4365	0
249	20241111	152000	178153220	4365	4365	4365	4365	0
250	20241111	151900	178153220	4365	4350	4365	4350	43
251	20241111	151800	177966110	4365	4340	4365	4340	281
252	20241111	151700	176746495	4345	4345	4365	4345	560
253	20241111	151600	174313275	4370	4370	4370	4345	9
254	20241111	151500	174274095	4370	4345	4370	4345	47
255	20241111	151400	174069855	4370	4345	4370	4345	101
256	20241111	151300	173630985	4370	4340	4370	4340	6
257	20241111	151200	173604915	4340	4370	4370	4340	56
258	20241111	151100	173361845	4340	4340	4340	4340	7
259	20241111	151000	173331465	4370	4370	4370	4370	10
260	20241111	150900	173287765	4370	4370	4370	4370	229
261	20241111	150800	172287035	4370	4345	4370	4340	491
262	20241111	150700	170155190	4370	4370	4370	4370	1
263	20241111	150600	170150820	4345	4345	4345	4345	36
264	20241111	150500	169994400	4370	4370	4370	4370	0
265	20241111	150400	169994400	4370	4370	4370	4370	0
266	20241111	150300	169994400	4370	4370	4370	4370	0
267	20241111	150200	169994400	4370	4350	4370	4350	40
268	20241111	150100	169820185	4350	4350	4350	4350	2
269	20241111	150000	169811485	4370	4370	4370	4370	0
270	20241111	145900	169811485	4370	4370	4370	4370	1
271	20241111	145800	169807115	4370	4370	4370	4370	0
272	20241111	145700	169807115	4370	4370	4370	4370	0
273	20241111	145600	169807115	4370	4370	4370	4370	50
274	20241111	145500	169588615	4370	4370	4370	4370	0
275	20241111	145400	169588615	4370	4360	4370	4360	300
276	20241111	145300	168280605	4360	4360	4360	4360	0
277	20241111	145200	168280605	4360	4360	4360	4360	0
278	20241111	145100	168280605	4360	4360	4360	4360	134
279	20241111	145000	167696365	4360	4360	4360	4360	6
280	20241111	144900	167670205	4360	4360	4360	4360	1
281	20241111	144800	167665845	4360	4345	4360	4340	548
282	20241111	144700	165284980	4345	4345	4345	4345	161
283	20241111	144600	164585435	4345	4345	4345	4345	54
284	20241111	144500	164350805	4350	4350	4350	4345	220
285	20241111	144400	163394880	4350	4350	4350	4350	40
286	20241111	144300	163220880	4355	4360	4360	4345	5006
287	20241111	144200	141449325	4355	4355	4355	4355	247
288	20241111	144100	140373640	4355	4355	4355	4355	0
289	20241111	144000	140373640	4355	4355	4355	4355	0
290	20241111	143900	140373640	4355	4355	4355	4355	0
291	20241111	143800	140373640	4355	4355	4355	4355	0
292	20241111	143700	140373640	4355	4355	4355	4355	0
293	20241111	143600	140373640	4355	4355	4355	4355	45
294	20241111	143500	140177665	4355	4355	4355	4355	0
295	20241111	143400	140177665	4355	4355	4360	4355	260
296	20241111	143300	139045315	4360	4360	4360	4360	0
297	20241111	143200	139045315	4360	4360	4360	4360	0
298	20241111	143100	139045315	4360	4360	4360	4360	40
299	20241111	143000	138870915	4365	4365	4365	4365	0
300	20241111	142900	138870915	4365	4365	4365	4365	20
301	20241111	142800	138783615	4370	4370	4370	4370	1
302	20241111	142700	138779245	4355	4355	4355	4355	0
303	20241111	142600	138779245	4355	4355	4355	4355	0
304	20241111	142500	138779245	4355	4355	4355	4355	340
305	20241111	142400	137298545	4355	4355	4355	4355	0
306	20241111	142300	137298545	4355	4355	4355	4355	47
307	20241111	142200	137093860	4370	4370	4370	4370	1
308	20241111	142100	137089490	4355	4355	4355	4355	0
309	20241111	142000	137089490	4355	4355	4355	4355	0
310	20241111	141900	137089490	4355	4355	4355	4355	0
311	20241111	141800	137089490	4355	4355	4355	4355	44
312	20241111	141700	136897870	4370	4370	4370	4370	0
313	20241111	141600	136897870	4370	4370	4370	4370	0
314	20241111	141500	136897870	4370	4370	4370	4370	1
315	20241111	141400	136893500	4355	4355	4355	4355	0
316	20241111	141300	136893500	4355	4355	4355	4355	41
317	20241111	141200	136714945	4370	4370	4370	4370	1
318	20241111	141100	136710575	4355	4360	4360	4355	68
319	20241111	141000	136414320	4360	4360	4360	4360	17
320	20241111	140900	136340200	4370	4370	4370	4370	0
321	20241111	140800	136340200	4370	4370	4370	4370	0
322	20241111	140700	136340200	4370	4370	4370	4370	0
323	20241111	140600	136340200	4370	4370	4370	4370	0
324	20241111	140500	136340200	4370	4370	4370	4370	50
325	20241111	140400	136121700	4370	4370	4370	4370	0
326	20241111	140300	136121700	4370	4370	4370	4370	0
327	20241111	140200	136121700	4370	4375	4375	4370	100
328	20241111	140100	135684520	4380	4380	4380	4380	0
329	20241111	140000	135684520	4380	4380	4380	4380	0
330	20241111	135900	135684520	4380	4375	4380	4375	401
331	20241111	135800	133928690	4355	4355	4355	4355	0
332	20241111	135700	133928690	4355	4355	4355	4355	0
333	20241111	135600	133928690	4355	4355	4355	4355	36
334	20241111	135500	133771910	4380	4355	4380	4355	42
335	20241111	135400	133588975	4360	4360	4360	4360	2
336	20241111	135300	133580255	4380	4380	4380	4380	0
337	20241111	135200	133580255	4380	4380	4380	4380	0
338	20241111	135100	133580255	4380	4380	4380	4380	1
339	20241111	135000	133575875	4350	4350	4350	4350	41
340	20241111	134900	133397525	4380	4380	4380	4380	0
341	20241111	134800	133397525	4380	4380	4380	4380	0
342	20241111	134700	133397525	4380	4380	4380	4380	18
343	20241111	134600	133318685	4380	4380	4380	4380	1
344	20241111	134500	133314305	4350	4350	4350	4350	0
345	20241111	134400	133314305	4350	4355	4355	4350	47
346	20241111	134300	133109850	4380	4375	4380	4375	2
347	20241111	134200	133101095	4350	4350	4350	4350	0
348	20241111	134100	133101095	4350	4350	4350	4350	500
349	20241111	134000	130926095	4350	4380	4380	4350	41
350	20241111	133900	130747565	4355	4355	4355	4355	40
351	20241111	133800	130573365	4350	4350	4350	4350	0
352	20241111	133700	130573365	4350	4350	4350	4350	0
353	20241111	133600	130573365	4350	4350	4350	4350	151
354	20241111	133500	129916515	4380	4380	4380	4380	0
355	20241111	133400	129916515	4380	4355	4385	4350	1067
356	20241111	133300	125269265	4360	4390	4390	4360	53
357	20241111	133200	125038095	4390	4390	4390	4360	378
358	20241111	133100	123389325	4365	4375	4375	4365	647
359	20241111	133000	120564860	4370	4370	4370	4370	150
360	20241111	132900	119909360	4370	4370	4370	4370	0
361	20241111	132800	119909360	4370	4400	4400	4370	48
362	20241111	132700	119699470	4370	4370	4370	4370	0
363	20241111	132600	119699470	4370	4370	4370	4370	0
364	20241111	132500	119699470	4370	4370	4370	4370	0
365	20241111	132400	119699470	4370	4370	4370	4370	0
366	20241111	132300	119699470	4370	4390	4390	4370	77
367	20241111	132200	119362960	4400	4400	4400	4400	0
368	20241111	132100	119362960	4400	4400	4400	4400	0
369	20241111	132000	119362960	4400	4400	4400	4400	1
370	20241111	131900	119358560	4370	4370	4370	4370	0
371	20241111	131800	119358560	4370	4375	4375	4370	41
372	20241111	131700	119179265	4400	4400	4400	4400	0
373	20241111	131600	119179265	4400	4400	4400	4400	5
374	20241111	131500	119157265	4400	4400	4400	4400	0
375	20241111	131400	119157265	4400	4400	4400	4400	0
376	20241111	131300	119157265	4400	4375	4400	4375	41
377	20241111	131200	118977865	4400	4400	4400	4400	1
378	20241111	131100	118973465	4375	4375	4375	4375	0
379	20241111	131000	118973465	4375	4375	4375	4375	0
380	20241111	130900	118973465	4375	4375	4375	4375	0
381	20241111	130800	118973465	4375	4375	4375	4375	43
382	20241111	130700	118785340	4400	4400	4400	4400	0
383	20241111	130600	118785340	4400	4400	4400	4400	0
384	20241111	130500	118785340	4400	4400	4400	4400	0
385	20241111	130400	118785340	4400	4400	4400	4400	1
386	20241111	130300	118780940	4375	4375	4375	4375	0
387	20241111	130200	118780940	4375	4375	4375	4375	5
388	20241111	130100	118759065	4400	4400	4400	4400	0
389	20241111	130000	118759065	4400	4395	4400	4395	10
390	20241111	125900	118715085	4395	4395	4395	4395	0
391	20241111	125800	118715085	4395	4395	4395	4395	1
392	20241111	125700	118710690	4400	4400	4400	4400	0
393	20241111	125600	118710690	4400	4400	4400	4400	5
394	20241111	125500	118688690	4400	4400	4400	4400	0
395	20241111	125400	118688690	4400	4400	4400	4400	46
396	20241111	125300	118486290	4400	4400	4400	4400	22
397	20241111	125200	118389490	4400	4395	4400	4395	108
398	20241111	125100	117914815	4395	4390	4395	4390	506
399	20241111	125000	115691650	4390	4390	4390	4390	0
400	20241111	124900	115691650	4390	4385	4390	4385	130
401	20241111	124800	115121580	4365	4385	4385	4365	2
402	20241111	124700	115112830	4385	4385	4385	4385	5
403	20241111	124600	115090905	4385	4385	4385	4385	0
404	20241111	124500	115090905	4385	4385	4385	4385	15
405	20241111	124400	115025130	4385	4390	4390	4385	2
406	20241111	124300	115016355	4370	4370	4370	4370	25
407	20241111	124200	114907105	4395	4395	4395	4395	0
408	20241111	124100	114907105	4395	4395	4395	4395	0
409	20241111	124000	114907105	4395	4395	4395	4395	0
410	20241111	123900	114907105	4395	4395	4395	4395	0
411	20241111	123800	114907105	4395	4395	4395	4395	0
412	20241111	123700	114907105	4395	4395	4395	4395	0
413	20241111	123600	114907105	4395	4395	4395	4395	0
414	20241111	123500	114907105	4395	4395	4395	4395	0
415	20241111	123400	114907105	4395	4395	4395	4395	100
416	20241111	123300	114467605	4395	4395	4395	4395	0
417	20241111	123200	114467605	4395	4395	4395	4395	2
418	20241111	123100	114458815	4395	4395	4395	4395	1
419	20241111	123000	114454420	4370	4370	4370	4370	27
420	20241111	122900	114336430	4400	4395	4400	4395	100
421	20241111	122800	113896890	4390	4390	4390	4390	140
422	20241111	122700	113282290	4390	4390	4390	4390	68
423	20241111	122600	112983770	4390	4385	4390	4385	80
424	20241111	122500	112632955	4365	4365	4365	4365	57
425	20241111	122400	112384150	4395	4395	4395	4395	0
426	20241111	122300	112384150	4395	4395	4395	4395	0
427	20241111	122200	112384150	4395	4390	4395	4390	2
428	20241111	122100	112375365	4365	4365	4365	4365	0
429	20241111	122000	112375365	4365	4365	4365	4365	43
430	20241111	121900	112187670	4395	4395	4395	4395	0
431	20241111	121800	112187670	4395	4395	4395	4395	1
432	20241111	121700	112183275	4365	4365	4365	4365	33
433	20241111	121600	112039230	4395	4395	4395	4395	1
434	20241111	121500	112034835	4365	4365	4365	4365	15
435	20241111	121400	111969360	4395	4395	4395	4395	1
436	20241111	121300	111964965	4365	4370	4370	4365	46
437	20241111	121200	111764025	4400	4400	4400	4400	0
438	20241111	121100	111764025	4400	4395	4400	4395	2
439	20241111	121000	111755230	4370	4370	4370	4370	50
440	20241111	120900	111536730	4400	4400	4400	4400	2
441	20241111	120800	111527930	4370	4370	4370	4370	26
442	20241111	120700	111414310	4400	4395	4400	4395	3
443	20241111	120600	111401115	4370	4370	4370	4370	0
444	20241111	120500	111401115	4370	4370	4370	4370	48
445	20241111	120400	111191355	4400	4400	4400	4400	0
446	20241111	120300	111191355	4400	4400	4400	4400	0
447	20241111	120200	111191355	4400	4400	4400	4400	1
448	20241111	120100	111186955	4400	4400	4400	4400	0
449	20241111	120000	111186955	4400	4400	4400	4400	0
450	20241111	115900	111186955	4400	4400	4400	4400	0
451	20241111	115800	111186955	4400	4370	4400	4370	47
452	20241111	115700	110981535	4400	4400	4400	4400	0
453	20241111	115600	110981535	4400	4400	4400	4400	0
454	20241111	115500	110981535	4400	4400	4400	4400	0
455	20241111	115400	110981535	4400	4400	4400	4400	0
456	20241111	115300	110981535	4400	4395	4400	4395	11
457	20241111	115200	110933185	4365	4370	4400	4350	5015
458	20241111	115100	89055800	4400	4370	4400	4370	1003
459	20241111	115000	84672600	4400	4400	4400	4400	0
460	20241111	114900	84672600	4400	4380	4400	4375	987
461	20241111	114800	80354420	4400	4395	4400	4395	2
462	20241111	114700	80345625	4380	4380	4380	4380	0
463	20241111	114600	80345625	4380	4380	4380	4380	682
464	20241111	114500	77358465	4405	4405	4405	4405	0
465	20241111	114400	77358465	4405	4405	4405	4405	0
466	20241111	114300	77358465	4405	4405	4405	4405	0
467	20241111	114200	77358465	4405	4395	4405	4395	82
468	20241111	114100	76997625	4380	4380	4380	4380	0
469	20241111	114000	76997625	4380	4400	4400	4380	295
470	20241111	113900	75704510	4400	4400	4400	4400	0
471	20241111	113800	75704510	4400	4400	4400	4400	0
472	20241111	113700	75704510	4400	4400	4400	4400	0
473	20241111	113600	75704510	4400	4400	4400	4400	0
474	20241111	113500	75704510	4400	4400	4400	4400	30
475	20241111	113400	75572510	4400	4400	4400	4400	0
476	20241111	113300	75572510	4400	4400	4400	4400	0
477	20241111	113200	75572510	4400	4400	4400	4400	0
478	20241111	113100	75572510	4400	4400	4400	4400	3
479	20241111	113000	75559310	4400	4400	4400	4400	2
480	20241111	112900	75550510	4405	4405	4405	4405	0
481	20241111	112800	75550510	4405	4375	4405	4375	501
482	20241111	112700	73356285	4380	4380	4380	4380	0
483	20241111	112600	73356285	4380	4380	4380	4380	0
484	20241111	112500	73356285	4380	4380	4380	4380	0
485	20241111	112400	73356285	4380	4380	4380	4380	11
486	20241111	112300	73308105	4405	4405	4405	4405	1
487	20241111	112200	73303700	4380	4380	4380	4380	44
488	20241111	112100	73110980	4405	4405	4405	4405	0
489	20241111	112000	73110980	4405	4405	4405	4405	0
490	20241111	111900	73110980	4405	4405	4405	4405	1
491	20241111	111800	73106575	4380	4380	4380	4380	600
492	20241111	111700	70478575	4405	4405	4405	4405	1
493	20241111	111600	70474170	4380	4385	4385	4380	47
494	20241111	111500	70268305	4410	4410	4410	4410	1
495	20241111	111400	70263895	4380	4380	4380	4380	0
496	20241111	111300	70263895	4380	4380	4380	4380	0
497	20241111	111200	70263895	4380	4380	4380	4380	0
498	20241111	111100	70263895	4380	4385	4385	4380	40
499	20241111	111000	70088590	4385	4385	4385	4385	48
500	20241111	110900	69878110	4390	4410	4410	4390	20
501	20241111	110800	69790110	4415	4415	4415	4415	0
502	20241111	110700	69790110	4415	4415	4415	4415	0
503	20241111	110600	69790110	4415	4415	4415	4415	0
504	20241111	110500	69790110	4415	4415	4415	4415	0
505	20241111	110400	69790110	4415	4415	4415	4415	0
506	20241111	110300	69790110	4415	4415	4415	4415	1
507	20241111	110200	69785695	4385	4385	4385	4385	26
508	20241111	110100	69671685	4415	4405	4415	4405	200
509	20241111	110000	68790195	4405	4405	4405	4405	1
510	20241111	105900	68785790	4380	4380	4380	4380	41
511	20241111	105800	68606210	4380	4380	4380	4380	90
512	20241111	105700	68212010	4380	4385	4385	4380	400
513	20241111	105600	66459810	4380	4380	4380	4380	0
514	20241111	105500	66459810	4380	4380	4380	4380	0
515	20241111	105400	66459810	4380	4380	4380	4380	0
516	20241111	105300	66459810	4380	4390	4390	4380	575
517	20241111	105200	63938320	4410	4410	4410	4410	0
518	20241111	105100	63938320	4410	4410	4410	4410	1
519	20241111	105000	63933910	4390	4390	4390	4390	0
520	20241111	104900	63933910	4390	4390	4390	4390	0
521	20241111	104800	63933910	4390	4390	4390	4390	48
522	20241111	104700	63723190	4415	4415	4415	4415	0
523	20241111	104600	63723190	4415	4415	4415	4415	0
524	20241111	104500	63723190	4415	4415	4415	4415	1
525	20241111	104400	63718775	4390	4390	4390	4390	0
526	20241111	104300	63718775	4390	4390	4390	4390	42
527	20241111	104200	63534395	4395	4405	4405	4395	2
528	20241111	104100	63525595	4415	4415	4415	4415	0
529	20241111	104000	63525595	4415	4415	4415	4415	0
530	20241111	103900	63525595	4415	4415	4415	4415	0
531	20241111	103800	63525595	4415	4415	4415	4415	0
532	20241111	103700	63525595	4415	4415	4415	4415	0
533	20241111	103600	63525595	4415	4415	4415	4415	0
534	20241111	103500	63525595	4415	4415	4415	4415	1
535	20241111	103400	63521180	4390	4390	4390	4390	10
536	20241111	103300	63477280	4415	4415	4415	4415	0
537	20241111	103200	63477280	4415	4415	4415	4415	0
538	20241111	103100	63477280	4415	4410	4415	4410	110
539	20241111	103000	62992155	4410	4410	4410	4410	10
540	20241111	102900	62948055	4410	4410	4410	4410	0
541	20241111	102800	62948055	4410	4410	4410	4410	0
542	20241111	102700	62948055	4410	4405	4410	4405	2
543	20241111	102600	62939240	4410	4395	4410	4395	41
544	20241111	102500	62758765	4400	4390	4400	4390	232
545	20241111	102400	61740035	4390	4390	4390	4390	45
546	20241111	102300	61542485	4400	4400	4400	4400	0
547	20241111	102200	61542485	4400	4400	4400	4400	0
548	20241111	102100	61542485	4400	4400	4400	4400	1
549	20241111	102000	61538085	4385	4380	4385	4380	105
550	20241111	101900	61077685	4380	4395	4395	4380	142
551	20241111	101800	60455195	4380	4400	4400	4380	2547
552	20241111	101700	49278960	4400	4405	4405	4400	1278
553	20241111	101600	43653900	4415	4415	4415	4415	1
554	20241111	101500	43649485	4415	4415	4415	4405	112
555	20241111	101400	43156105	4410	4410	4410	4410	150
556	20241111	101300	42494605	4410	4410	4410	4410	1
557	20241111	101200	42490195	4405	4410	4410	4405	49
558	20241111	101100	42274335	4415	4415	4415	4415	0
559	20241111	101000	42274335	4415	4415	4415	4415	3
560	20241111	100900	42261090	4415	4415	4415	4415	1
561	20241111	100800	42256675	4405	4405	4405	4405	2
562	20241111	100700	42247865	4415	4405	4415	4405	166
563	20241111	100600	41516625	4415	4415	4415	4415	0
564	20241111	100500	41516625	4415	4410	4415	4410	453
565	20241111	100400	39518890	4405	4405	4405	4405	150
566	20241111	100300	38858140	4415	4410	4415	4405	131
567	20241111	100200	38281065	4410	4410	4410	4410	850
568	20241111	100100	34532565	4410	4410	4410	4410	290
569	20241111	100000	33253665	4420	4420	4420	4415	536
570	20241111	095900	30886095	4425	4420	4425	4420	909
571	20241111	095800	26868290	4425	4425	4425	4425	1187
572	20241111	095700	21615815	4430	4430	4430	4430	0
573	20241111	095600	21615815	4430	4430	4430	4430	1780
574	20241111	095500	13730415	4440	4440	4440	4440	0
575	20241111	095400	13730415	4440	4440	4440	4440	0
576	20241111	095300	13730415	4440	4440	4440	4440	0
577	20241111	095200	13730415	4440	4440	4440	4440	0
578	20241111	095100	13730415	4440	4440	4440	4440	1
579	20241111	095000	13725975	4435	4435	4435	4435	0
580	20241111	094900	13725975	4435	4435	4435	4435	17
581	20241111	094800	13650580	4435	4435	4435	4435	27
582	20241111	094700	13530835	4420	4435	4435	4420	69
583	20241111	094600	13225825	4440	4440	4440	4440	0
584	20241111	094500	13225825	4440	4425	4440	4420	604
585	20241111	094400	10556090	4445	4445	4445	4445	0
586	20241111	094300	10556090	4445	4445	4445	4445	0
587	20241111	094200	10556090	4445	4425	4445	4425	60
588	20241111	094100	10290530	4425	4425	4425	4425	25
589	20241111	094000	10179905	4425	4425	4425	4425	0
590	20241111	093900	10179905	4425	4430	4430	4425	51
591	20241111	093800	9954225	4445	4445	4445	4445	0
592	20241111	093700	9954225	4445	4445	4445	4445	0
593	20241111	093600	9954225	4445	4445	4445	4445	0
594	20241111	093500	9954225	4445	4445	4445	4445	0
595	20241111	093400	9954225	4445	4445	4445	4445	2
596	20241111	093300	9945335	4445	4445	4445	4445	0
597	20241111	093200	9945335	4445	4445	4445	4445	0
598	20241111	093100	9945335	4445	4440	4445	4440	200
599	20241111	093000	9056650	4440	4440	4440	4440	4
600	20241111	092900	9038890	4440	4440	4440	4440	1
601	20241111	092800	9034450	4430	4430	4430	4430	12
602	20241111	092700	8981290	4440	4440	4440	4440	0
603	20241111	092600	8981290	4440	4440	4440	4440	1
604	20241111	092500	8976850	4420	4420	4420	4420	0
605	20241111	092400	8976850	4420	4420	4420	4420	0
606	20241111	092300	8976850	4420	4420	4420	4420	0
607	20241111	092200	8976850	4420	4420	4420	4420	0
608	20241111	092100	8976850	4420	4420	4420	4420	0
609	20241111	092000	8976850	4420	4420	4420	4420	0
610	20241111	091900	8976850	4420	4420	4420	4420	10
611	20241111	091800	8932650	4420	4425	4425	4420	143
612	20241111	091700	8300205	4425	4425	4425	4425	177
613	20241111	091600	7516980	4460	4460	4460	4460	1
614	20241111	091500	7512520	4425	4430	4430	4425	155
615	20241111	091400	6826545	4460	4460	4460	4460	14
616	20241111	091300	6764105	4465	4465	4465	4465	0
617	20241111	091200	6764105	4465	4465	4465	4465	0
618	20241111	091100	6764105	4465	4465	4465	4465	0
619	20241111	091000	6764105	4465	4465	4465	4465	0
620	20241111	090900	6764105	4465	4465	4465	4465	0
621	20241111	090800	6764105	4465	4465	4465	4465	0
622	20241111	090700	6764105	4465	4460	4465	4460	82
623	20241111	090600	6398380	4425	4445	4445	4425	1130
624	20241111	090500	1378035	4465	4450	4470	4425	217
625	20241111	090400	414685	4465	4450	4465	4450	6
626	20241111	090300	387955	4465	4455	4465	4455	40
627	20241111	090200	209595	4455	4455	4455	4455	0
628	20241111	090100	209595	4455	4455	4455	4455	5
629	20241111	090000	187320	4460	4460	4460	4460	42