KissMeData/096760/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200200	311371040	2935	2935	2935	2935	274
3	20241112	200100	311371040	2935	2935	2935	2935	0
4	20241112	200000	311371040	2935	2935	2935	2935	0
5	20241112	195900	311371040	2935	2935	2935	2935	0
6	20241112	195800	311371040	2935	2935	2935	2935	0
7	20241112	195700	311371040	2935	2935	2935	2935	0
8	20241112	195600	311371040	2935	2935	2935	2935	0
9	20241112	195500	311371040	2935	2935	2935	2935	0
10	20241112	195400	311371040	2935	2935	2935	2935	0
11	20241112	195300	311371040	2935	2935	2935	2935	0
12	20241112	195200	311371040	2935	2935	2935	2935	0
13	20241112	195100	311371040	2935	2935	2935	2935	0
14	20241112	195000	311371040	2935	2935	2935	2935	0
15	20241112	194900	311371040	2935	2935	2935	2935	0
16	20241112	194800	311371040	2935	2935	2935	2935	0
17	20241112	194700	311371040	2935	2935	2935	2935	0
18	20241112	194600	311371040	2935	2935	2935	2935	0
19	20241112	194500	311371040	2935	2935	2935	2935	0
20	20241112	194400	311371040	2935	2935	2935	2935	0
21	20241112	194300	311371040	2935	2935	2935	2935	0
22	20241112	194200	311371040	2935	2935	2935	2935	0
23	20241112	194100	311371040	2935	2935	2935	2935	0
24	20241112	194000	311371040	2935	2935	2935	2935	0
25	20241112	193900	311371040	2935	2935	2935	2935	0
26	20241112	193800	311371040	2935	2935	2935	2935	0
27	20241112	193700	311371040	2935	2935	2935	2935	0
28	20241112	193600	311371040	2935	2935	2935	2935	0
29	20241112	193500	311371040	2935	2935	2935	2935	0
30	20241112	193400	311371040	2935	2935	2935	2935	0
31	20241112	193300	311371040	2935	2935	2935	2935	0
32	20241112	193200	311371040	2935	2935	2935	2935	274
33	20241112	193100	311371040	2935	2935	2935	2935	0
34	20241112	193000	311371040	2935	2935	2935	2935	0
35	20241112	192900	311371040	2935	2935	2935	2935	0
36	20241112	192800	311371040	2935	2935	2935	2935	0
37	20241112	192700	311371040	2935	2935	2935	2935	0
38	20241112	192600	311371040	2935	2935	2935	2935	0
39	20241112	192500	311371040	2935	2935	2935	2935	0
40	20241112	192400	311371040	2935	2935	2935	2935	0
41	20241112	192300	311371040	2935	2935	2935	2935	0
42	20241112	192200	311371040	2935	2935	2935	2935	0
43	20241112	192100	311371040	2935	2935	2935	2935	0
44	20241112	192000	311371040	2935	2935	2935	2935	0
45	20241112	191900	311371040	2935	2935	2935	2935	0
46	20241112	191800	311371040	2935	2935	2935	2935	0
47	20241112	191700	311371040	2935	2935	2935	2935	0
48	20241112	191600	311371040	2935	2935	2935	2935	0
49	20241112	191500	311371040	2935	2935	2935	2935	0
50	20241112	191400	311371040	2935	2935	2935	2935	0
51	20241112	191300	311371040	2935	2935	2935	2935	0
52	20241112	191200	311371040	2935	2935	2935	2935	0
53	20241112	191100	311371040	2935	2935	2935	2935	0
54	20241112	191000	311371040	2935	2935	2935	2935	0
55	20241112	190900	311371040	2935	2935	2935	2935	0
56	20241112	190800	311371040	2935	2935	2935	2935	0
57	20241112	190700	311371040	2935	2935	2935	2935	0
58	20241112	190600	311371040	2935	2935	2935	2935	0
59	20241112	190500	311371040	2935	2935	2935	2935	0
60	20241112	190400	311371040	2935	2935	2935	2935	0
61	20241112	190300	311371040	2935	2935	2935	2935	0
62	20241112	190200	311371040	2935	2935	2935	2935	274
63	20241112	190100	311371040	2935	2935	2935	2935	0
64	20241112	190000	311371040	2935	2935	2935	2935	0
65	20241112	185900	311371040	2935	2935	2935	2935	0
66	20241112	185800	311371040	2935	2935	2935	2935	0
67	20241112	185700	311371040	2935	2935	2935	2935	0
68	20241112	185600	311371040	2935	2935	2935	2935	0
69	20241112	185500	311371040	2935	2935	2935	2935	0
70	20241112	185400	311371040	2935	2935	2935	2935	0
71	20241112	185300	311371040	2935	2935	2935	2935	0
72	20241112	185200	311371040	2935	2935	2935	2935	0
73	20241112	185100	311371040	2935	2935	2935	2935	0
74	20241112	185000	311371040	2935	2935	2935	2935	0
75	20241112	184900	311371040	2935	2935	2935	2935	0
76	20241112	184800	311371040	2935	2935	2935	2935	0
77	20241112	184700	311371040	2935	2935	2935	2935	0
78	20241112	184600	311371040	2935	2935	2935	2935	0
79	20241112	184500	311371040	2935	2935	2935	2935	0
80	20241112	184400	311371040	2935	2935	2935	2935	0
81	20241112	184300	311371040	2935	2935	2935	2935	0
82	20241112	184200	311371040	2935	2935	2935	2935	0
83	20241112	184100	311371040	2935	2935	2935	2935	0
84	20241112	184000	311371040	2935	2935	2935	2935	0
85	20241112	183900	311371040	2935	2935	2935	2935	0
86	20241112	183800	311371040	2935	2935	2935	2935	0
87	20241112	183700	311371040	2935	2935	2935	2935	0
88	20241112	183600	311371040	2935	2935	2935	2935	0
89	20241112	183500	311371040	2935	2935	2935	2935	0
90	20241112	183400	311371040	2935	2935	2935	2935	0
91	20241112	183300	311371040	2935	2935	2935	2935	0
92	20241112	183200	311371040	2935	2935	2935	2935	274
93	20241112	183100	311371040	2935	2935	2935	2935	0
94	20241112	183000	311371040	2935	2935	2935	2935	0
95	20241112	182900	311371040	2935	2935	2935	2935	0
96	20241112	182800	311371040	2935	2935	2935	2935	0
97	20241112	182700	311371040	2935	2935	2935	2935	0
98	20241112	182600	311371040	2935	2935	2935	2935	0
99	20241112	182500	311371040	2935	2935	2935	2935	0
100	20241112	182400	311371040	2935	2935	2935	2935	0
101	20241112	182300	311371040	2935	2935	2935	2935	0
102	20241112	182200	311371040	2935	2935	2935	2935	0
103	20241112	182100	311371040	2935	2935	2935	2935	0
104	20241112	182000	311371040	2935	2935	2935	2935	0
105	20241112	181900	311371040	2935	2935	2935	2935	0
106	20241112	181800	311371040	2935	2935	2935	2935	0
107	20241112	181700	311371040	2935	2935	2935	2935	0
108	20241112	181600	311371040	2935	2935	2935	2935	0
109	20241112	181500	311371040	2935	2935	2935	2935	0
110	20241112	181400	311371040	2935	2935	2935	2935	0
111	20241112	181300	311371040	2935	2935	2935	2935	0
112	20241112	181200	311371040	2935	2935	2935	2935	0
113	20241112	181100	311371040	2935	2935	2935	2935	0
114	20241112	181000	311371040	2935	2935	2935	2935	0
115	20241112	180900	311371040	2935	2935	2935	2935	0
116	20241112	180800	311371040	2935	2935	2935	2935	0
117	20241112	180700	311371040	2935	2935	2935	2935	0
118	20241112	180600	311371040	2935	2935	2935	2935	0
119	20241112	180500	311371040	2935	2935	2935	2935	0
120	20241112	180400	311371040	2935	2935	2935	2935	0
121	20241112	180300	311371040	2935	2935	2935	2935	0
122	20241112	180200	311371040	2935	2935	2935	2935	274
123	20241112	180100	311371040	2935	2935	2935	2935	0
124	20241112	180000	311371040	2935	2935	2935	2935	0
125	20241112	175900	311371040	2935	2935	2935	2935	0
126	20241112	175800	311371040	2935	2935	2935	2935	0
127	20241112	175700	311371040	2935	2935	2935	2935	0
128	20241112	175600	311371040	2935	2935	2935	2935	0
129	20241112	175500	311371040	2935	2935	2935	2935	0
130	20241112	175400	311371040	2935	2935	2935	2935	0
131	20241112	175300	311371040	2935	2935	2935	2935	0
132	20241112	175200	311371040	2935	2935	2935	2935	0
133	20241112	175100	311371040	2935	2935	2935	2935	0
134	20241112	175000	311371040	2935	2935	2935	2935	0
135	20241112	174900	311371040	2935	2935	2935	2935	0
136	20241112	174800	311371040	2935	2935	2935	2935	0
137	20241112	174700	311371040	2935	2935	2935	2935	0
138	20241112	174600	311371040	2935	2935	2935	2935	0
139	20241112	174500	311371040	2935	2935	2935	2935	0
140	20241112	174400	311371040	2935	2935	2935	2935	0
141	20241112	174300	311371040	2935	2935	2935	2935	0
142	20241112	174200	311371040	2935	2935	2935	2935	0
143	20241112	174100	311371040	2935	2935	2935	2935	0
144	20241112	174000	311371040	2935	2935	2935	2935	0
145	20241112	173900	311371040	2935	2935	2935	2935	0
146	20241112	173800	311371040	2935	2935	2935	2935	0
147	20241112	173700	311371040	2935	2935	2935	2935	0
148	20241112	173600	311371040	2935	2935	2935	2935	0
149	20241112	173500	311371040	2935	2935	2935	2935	0
150	20241112	173400	311371040	2935	2935	2935	2935	0
151	20241112	173300	311371040	2935	2935	2935	2935	0
152	20241112	173200	311371040	2935	2935	2935	2935	274
153	20241112	173100	311371040	2935	2935	2935	2935	0
154	20241112	173000	311371040	2935	2935	2935	2935	0
155	20241112	172900	311371040	2935	2935	2935	2935	0
156	20241112	172800	311371040	2935	2935	2935	2935	0
157	20241112	172700	311371040	2935	2935	2935	2935	0
158	20241112	172600	311371040	2935	2935	2935	2935	0
159	20241112	172500	311371040	2935	2935	2935	2935	0
160	20241112	172400	311371040	2935	2935	2935	2935	0
161	20241112	172300	311371040	2935	2935	2935	2935	0
162	20241112	172200	311371040	2935	2935	2935	2935	0
163	20241112	172100	311371040	2935	2935	2935	2935	0
164	20241112	172000	311371040	2935	2935	2935	2935	0
165	20241112	171900	311371040	2935	2935	2935	2935	0
166	20241112	171800	311371040	2935	2935	2935	2935	0
167	20241112	171700	311371040	2935	2935	2935	2935	0
168	20241112	171600	311371040	2935	2935	2935	2935	0
169	20241112	171500	311371040	2935	2935	2935	2935	0
170	20241112	171400	311371040	2935	2935	2935	2935	0
171	20241112	171300	311371040	2935	2935	2935	2935	0
172	20241112	171200	311371040	2935	2935	2935	2935	0
173	20241112	171100	311371040	2935	2935	2935	2935	0
174	20241112	171000	311371040	2935	2935	2935	2935	0
175	20241112	170900	311371040	2935	2935	2935	2935	0
176	20241112	170800	311371040	2935	2935	2935	2935	0
177	20241112	170700	311371040	2935	2935	2935	2935	0
178	20241112	170600	311371040	2935	2935	2935	2935	0
179	20241112	170500	311371040	2935	2935	2935	2935	0
180	20241112	170400	311371040	2935	2935	2935	2935	0
181	20241112	170300	311371040	2935	2935	2935	2935	0
182	20241112	170200	311371040	2935	2935	2935	2935	274
183	20241112	170100	311371040	2935	2935	2935	2935	0
184	20241112	170000	311371040	2935	2935	2935	2935	0
185	20241112	165900	311371040	2935	2935	2935	2935	0
186	20241112	165800	311371040	2935	2935	2935	2935	0
187	20241112	165700	311371040	2935	2935	2935	2935	0
188	20241112	165600	311371040	2935	2935	2935	2935	0
189	20241112	165500	311371040	2935	2935	2935	2935	0
190	20241112	165400	311371040	2935	2935	2935	2935	0
191	20241112	165300	311371040	2935	2935	2935	2935	0
192	20241112	165200	311371040	2935	2935	2935	2935	0
193	20241112	165100	311371040	2935	2935	2935	2935	0
194	20241112	165000	311371040	2935	2935	2935	2935	0
195	20241112	164900	311371040	2935	2935	2935	2935	0
196	20241112	164800	311371040	2935	2935	2935	2935	0
197	20241112	164700	311371040	2935	2935	2935	2935	0
198	20241112	164600	311371040	2935	2935	2935	2935	0
199	20241112	164500	311371040	2935	2935	2935	2935	0
200	20241112	164400	311371040	2935	2935	2935	2935	0
201	20241112	164300	311371040	2935	2935	2935	2935	0
202	20241112	164200	311371040	2935	2935	2935	2935	0
203	20241112	164100	311371040	2935	2935	2935	2935	0
204	20241112	164000	311371040	2935	2935	2935	2935	0
205	20241112	163900	311371040	2935	2935	2935	2935	0
206	20241112	163800	311371040	2935	2935	2935	2935	0
207	20241112	163700	311371040	2935	2935	2935	2935	0
208	20241112	163600	311371040	2935	2935	2935	2935	0
209	20241112	163500	311371040	2935	2935	2935	2935	0
210	20241112	163400	311371040	2935	2935	2935	2935	0
211	20241112	163300	311371040	2935	2935	2935	2935	0
212	20241112	163200	311371040	2935	2935	2935	2935	274
213	20241112	163100	311371040	2935	2935	2935	2935	0
214	20241112	163000	311371040	2935	2935	2935	2935	0
215	20241112	162900	311371040	2935	2935	2935	2935	0
216	20241112	162800	311371040	2935	2935	2935	2935	0
217	20241112	162700	311371040	2935	2935	2935	2935	0
218	20241112	162600	311371040	2935	2935	2935	2935	0
219	20241112	162500	311371040	2935	2935	2935	2935	0
220	20241112	162400	311371040	2935	2935	2935	2935	0
221	20241112	162300	311371040	2935	2935	2935	2935	0
222	20241112	162200	311371040	2935	2935	2935	2935	0
223	20241112	162100	311371040	2935	2935	2935	2935	0
224	20241112	162000	311371040	2935	2935	2935	2935	0
225	20241112	161900	311371040	2935	2935	2935	2935	0
226	20241112	161800	311371040	2935	2935	2935	2935	0
227	20241112	161700	311371040	2935	2935	2935	2935	0
228	20241112	161600	311371040	2935	2935	2935	2935	0
229	20241112	161500	311371040	2935	2935	2935	2935	0
230	20241112	161400	311371040	2935	2935	2935	2935	0
231	20241112	161300	311371040	2935	2935	2935	2935	0
232	20241112	161200	311371040	2935	2935	2935	2935	0
233	20241112	161100	311371040	2935	2935	2935	2935	0
234	20241112	161000	311371040	2935	2935	2935	2935	0
235	20241112	160900	311371040	2935	2935	2935	2935	0
236	20241112	160800	311371040	2935	2935	2935	2935	0
237	20241112	160700	311371040	2935	2935	2935	2935	0
238	20241112	160600	311371040	2935	2935	2935	2935	0
239	20241112	160500	311371040	2935	2935	2935	2935	0
240	20241112	160400	311371040	2935	2935	2935	2935	0
241	20241112	160300	311371040	2935	2935	2935	2935	0
242	20241112	160200	311371040	2935	2935	2935	2935	274
243	20241112	160100	311371040	2935	2935	2935	2935	0
244	20241112	160000	311371040	2935	2935	2935	2935	0
245	20241112	155900	311371040	2935	2935	2935	2935	0
246	20241112	155800	311371040	2935	2935	2935	2935	0
247	20241112	155700	311371040	2935	2935	2935	2935	0
248	20241112	155600	311371040	2935	2935	2935	2935	0
249	20241112	155500	311371040	2935	2935	2935	2935	0
250	20241112	155400	311371040	2935	2935	2935	2935	0
251	20241112	155300	311371040	2935	2935	2935	2935	0
252	20241112	155200	311371040	2935	2935	2935	2935	0
253	20241112	155100	311371040	2935	2935	2935	2935	0
254	20241112	155000	311371040	2935	2935	2935	2935	0
255	20241112	154900	311371040	2935	2935	2935	2935	0
256	20241112	154800	311371040	2935	2935	2935	2935	0
257	20241112	154700	311371040	2935	2935	2935	2935	0
258	20241112	154600	311371040	2935	2935	2935	2935	0
259	20241112	154500	311371040	2935	2935	2935	2935	0
260	20241112	154400	311371040	2935	2935	2935	2935	0
261	20241112	154300	311371040	2935	2935	2935	2935	0
262	20241112	154200	311371040	2935	2935	2935	2935	0
263	20241112	154100	311371040	2935	2935	2935	2935	0
264	20241112	154000	311371040	2935	2935	2935	2935	0
265	20241112	153900	311371040	2935	2935	2935	2935	0
266	20241112	153800	311371040	2935	2935	2935	2935	0
267	20241112	153700	311371040	2935	2935	2935	2935	0
268	20241112	153600	311371040	2935	2935	2935	2935	0
269	20241112	153500	311371040	2935	2935	2935	2935	0
270	20241112	153400	311371040	2935	2935	2935	2935	0
271	20241112	153300	311371040	2935	2935	2935	2935	0
272	20241112	153200	311371040	2935	2935	2935	2935	274
273	20241112	153100	311371040	2935	2935	2935	2935	0
274	20241112	153000	311371040	2935	2935	2935	2935	274
275	20241112	152900	310566850	2905	2905	2905	2905	0
276	20241112	152800	310566850	2905	2905	2905	2905	0
277	20241112	152700	310566850	2905	2905	2905	2905	0
278	20241112	152600	310566850	2905	2905	2905	2905	0
279	20241112	152500	310566850	2905	2905	2905	2905	0
280	20241112	152400	310566850	2905	2905	2905	2905	0
281	20241112	152300	310566850	2905	2905	2905	2905	0
282	20241112	152200	310566850	2905	2905	2905	2905	0
283	20241112	152100	310566850	2905	2905	2905	2905	0
284	20241112	152000	310566850	2905	2905	2905	2905	0
285	20241112	151900	310566850	2905	2895	2905	2895	188
286	20241112	151800	310020770	2905	2905	2905	2905	0
287	20241112	151700	310020770	2905	2895	2905	2895	112
288	20241112	151600	309695530	2895	2895	2895	2895	781
289	20241112	151500	307434535	2890	2890	2890	2890	850
290	20241112	151400	304978035	2890	2890	2890	2890	17
291	20241112	151300	304928905	2895	2895	2895	2895	0
292	20241112	151200	304928905	2895	2895	2895	2895	11
293	20241112	151100	304897060	2895	2895	2895	2895	1
294	20241112	151000	304894165	2895	2895	2895	2895	0
295	20241112	150900	304894165	2895	2890	2895	2890	2970
296	20241112	150800	296310815	2895	2895	2895	2895	10
297	20241112	150700	296281865	2895	2895	2895	2895	0
298	20241112	150600	296281865	2895	2895	2895	2895	110
299	20241112	150500	295963415	2895	2895	2895	2895	10
300	20241112	150400	295934465	2895	2895	2895	2895	14
301	20241112	150300	295893935	2895	2895	2895	2895	0
302	20241112	150200	295893935	2895	2895	2895	2895	0
303	20241112	150100	295893935	2895	2895	2895	2895	8
304	20241112	150000	295870775	2895	2895	2895	2895	500
305	20241112	145900	294423275	2895	2895	2895	2895	0
306	20241112	145800	294423275	2895	2895	2895	2895	1
307	20241112	145700	294420380	2890	2890	2890	2890	0
308	20241112	145600	294420380	2890	2890	2890	2890	392
309	20241112	145500	293287500	2890	2890	2890	2890	1
310	20241112	145400	293284610	2895	2895	2895	2895	0
311	20241112	145300	293284610	2895	2895	2895	2895	0
312	20241112	145200	293284610	2895	2895	2895	2895	0
313	20241112	145100	293284610	2895	2895	2895	2895	0
314	20241112	145000	293284610	2895	2900	2900	2895	1984
315	20241112	144900	287540905	2895	2895	2895	2895	10
316	20241112	144800	287511955	2895	2895	2895	2895	0
317	20241112	144700	287511955	2895	2895	2895	2895	0
318	20241112	144600	287511955	2895	2895	2895	2895	77
319	20241112	144500	287289040	2900	2900	2900	2900	0
320	20241112	144400	287289040	2900	2900	2900	2900	10
321	20241112	144300	287260040	2900	2900	2900	2900	0
322	20241112	144200	287260040	2900	2900	2900	2900	0
323	20241112	144100	287260040	2900	2900	2900	2900	1
324	20241112	144000	287257140	2895	2895	2895	2895	0
325	20241112	143900	287257140	2895	2895	2895	2895	72
326	20241112	143800	287048700	2900	2900	2900	2900	0
327	20241112	143700	287048700	2900	2900	2900	2900	0
328	20241112	143600	287048700	2900	2900	2900	2900	4
329	20241112	143500	287037100	2895	2895	2895	2895	0
330	20241112	143400	287037100	2895	2895	2895	2895	0
331	20241112	143300	287037100	2895	2895	2895	2895	322
332	20241112	143200	286104910	2900	2900	2900	2900	2
333	20241112	143100	286099110	2900	2900	2900	2900	2
334	20241112	143000	286093310	2895	2905	2905	2895	6151
335	20241112	142900	268262040	2905	2905	2905	2905	0
336	20241112	142800	268262040	2905	2905	2905	2905	280
337	20241112	142700	267448640	2905	2905	2905	2905	0
338	20241112	142600	267448640	2905	2905	2905	2905	0
339	20241112	142500	267448640	2905	2905	2905	2905	0
340	20241112	142400	267448640	2905	2905	2905	2905	0
341	20241112	142300	267448640	2905	2905	2905	2905	104
342	20241112	142200	267146520	2900	2900	2900	2900	0
343	20241112	142100	267146520	2900	2900	2900	2900	0
344	20241112	142000	267146520	2900	2900	2900	2900	0
345	20241112	141900	267146520	2900	2900	2900	2900	0
346	20241112	141800	267146520	2900	2900	2900	2900	0
347	20241112	141700	267146520	2900	2900	2900	2900	0
348	20241112	141600	267146520	2900	2900	2900	2900	0
349	20241112	141500	267146520	2900	2900	2900	2900	111
350	20241112	141400	266824620	2900	2900	2900	2900	0
351	20241112	141300	266824620	2900	2900	2900	2900	0
352	20241112	141200	266824620	2900	2900	2900	2900	0
353	20241112	141100	266824620	2900	2900	2900	2900	0
354	20241112	141000	266824620	2900	2900	2900	2900	0
355	20241112	140900	266824620	2900	2900	2900	2900	0
356	20241112	140800	266824620	2900	2900	2900	2900	67
357	20241112	140700	266630320	2905	2905	2905	2905	0
358	20241112	140600	266630320	2905	2905	2905	2905	0
359	20241112	140500	266630320	2905	2905	2905	2905	11
360	20241112	140400	266598365	2905	2905	2905	2905	0
361	20241112	140300	266598365	2905	2905	2905	2905	0
362	20241112	140200	266598365	2905	2905	2905	2905	0
363	20241112	140100	266598365	2905	2905	2905	2905	0
364	20241112	140000	266598365	2905	2905	2905	2905	0
365	20241112	135900	266598365	2905	2905	2905	2905	0
366	20241112	135800	266598365	2905	2905	2905	2905	0
367	20241112	135700	266598365	2905	2905	2905	2905	0
368	20241112	135600	266598365	2905	2905	2905	2905	0
369	20241112	135500	266598365	2905	2905	2905	2905	28
370	20241112	135400	266517025	2910	2910	2910	2910	0
371	20241112	135300	266517025	2910	2910	2910	2910	0
372	20241112	135200	266517025	2910	2910	2910	2910	12836
373	20241112	135100	229164265	2910	2910	2910	2910	0
374	20241112	135000	229164265	2910	2910	2910	2910	0
375	20241112	134900	229164265	2910	2910	2910	2910	0
376	20241112	134800	229164265	2910	2910	2910	2910	0
377	20241112	134700	229164265	2910	2910	2910	2910	0
378	20241112	134600	229164265	2910	2910	2910	2910	0
379	20241112	134500	229164265	2910	2910	2910	2910	0
380	20241112	134400	229164265	2910	2910	2910	2910	66
381	20241112	134300	228972205	2915	2915	2915	2915	1
382	20241112	134200	228969290	2915	2920	2920	2915	7
383	20241112	134100	228948860	2915	2915	2915	2915	6
384	20241112	134000	228931370	2915	2915	2915	2915	1
385	20241112	133900	228928455	2910	2910	2910	2910	0
386	20241112	133800	228928455	2910	2910	2910	2910	0
387	20241112	133700	228928455	2910	2910	2910	2910	0
388	20241112	133600	228928455	2910	2910	2910	2910	0
389	20241112	133500	228928455	2910	2910	2910	2910	0
390	20241112	133400	228928455	2910	2910	2910	2910	0
391	20241112	133300	228928455	2910	2910	2910	2910	0
392	20241112	133200	228928455	2910	2910	2910	2910	1
393	20241112	133100	228925545	2925	2925	2925	2925	0
394	20241112	133000	228925545	2925	2925	2925	2925	0
395	20241112	132900	228925545	2925	2910	2925	2910	55
396	20241112	132800	228765420	2910	2910	2910	2910	0
397	20241112	132700	228765420	2910	2910	2910	2910	0
398	20241112	132600	228765420	2910	2910	2910	2910	0
399	20241112	132500	228765420	2910	2910	2910	2910	0
400	20241112	132400	228765420	2910	2910	2910	2910	0
401	20241112	132300	228765420	2910	2910	2910	2910	0
402	20241112	132200	228765420	2910	2910	2910	2910	67
403	20241112	132100	228570450	2915	2915	2915	2915	0
404	20241112	132000	228570450	2915	2915	2915	2915	0
405	20241112	131900	228570450	2915	2915	2915	2915	0
406	20241112	131800	228570450	2915	2915	2915	2915	2
407	20241112	131700	228564620	2910	2910	2910	2910	0
408	20241112	131600	228564620	2910	2910	2910	2910	0
409	20241112	131500	228564620	2910	2910	2910	2910	162
410	20241112	131400	228093200	2915	2915	2915	2915	0
411	20241112	131300	228093200	2915	2915	2915	2915	0
412	20241112	131200	228093200	2915	2915	2915	2915	0
413	20241112	131100	228093200	2915	2915	2915	2915	1
414	20241112	131000	228090285	2915	2915	2915	2915	0
415	20241112	130900	228090285	2915	2915	2915	2915	40
416	20241112	130800	227973685	2910	2910	2910	2910	0
417	20241112	130700	227973685	2910	2910	2910	2910	0
418	20241112	130600	227973685	2910	2910	2910	2910	0
419	20241112	130500	227973685	2910	2910	2910	2910	0
420	20241112	130400	227973685	2910	2910	2910	2910	0
421	20241112	130300	227973685	2910	2910	2910	2910	0
422	20241112	130200	227973685	2910	2910	2910	2910	0
423	20241112	130100	227973685	2910	2910	2910	2910	68
424	20241112	130000	227775805	2910	2910	2910	2910	0
425	20241112	125900	227775805	2910	2910	2910	2910	0
426	20241112	125800	227775805	2910	2910	2910	2910	0
427	20241112	125700	227775805	2910	2910	2910	2910	0
428	20241112	125600	227775805	2910	2910	2910	2910	0
429	20241112	125500	227775805	2910	2915	2915	2910	595
430	20241112	125400	226043365	2915	2915	2915	2915	0
431	20241112	125300	226043365	2915	2915	2915	2915	0
432	20241112	125200	226043365	2915	2915	2915	2915	10
433	20241112	125100	226014215	2915	2915	2915	2915	0
434	20241112	125000	226014215	2915	2915	2915	2915	0
435	20241112	124900	226014215	2915	2915	2915	2915	675
436	20241112	124800	224046590	2925	2925	2925	2925	50
437	20241112	124700	223900340	2925	2925	2925	2925	1
438	20241112	124600	223897415	2920	2920	2920	2920	0
439	20241112	124500	223897415	2920	2920	2920	2920	31
440	20241112	124400	223806895	2920	2920	2920	2920	0
441	20241112	124300	223806895	2920	2920	2920	2920	0
442	20241112	124200	223806895	2920	2920	2920	2920	0
443	20241112	124100	223806895	2920	2920	2920	2920	0
444	20241112	124000	223806895	2920	2920	2920	2920	0
445	20241112	123900	223806895	2920	2920	2920	2920	0
446	20241112	123800	223806895	2920	2920	2920	2920	1
447	20241112	123700	223803975	2925	2925	2925	2925	0
448	20241112	123600	223803975	2925	2925	2925	2925	0
449	20241112	123500	223803975	2925	2925	2925	2925	0
450	20241112	123400	223803975	2925	2925	2925	2925	0
451	20241112	123300	223803975	2925	2925	2925	2925	0
452	20241112	123200	223803975	2925	2925	2925	2925	0
453	20241112	123100	223803975	2925	2925	2925	2925	0
454	20241112	123000	223803975	2925	2925	2925	2925	0
455	20241112	122900	223803975	2925	2925	2925	2925	9
456	20241112	122800	223777650	2920	2920	2920	2920	1
457	20241112	122700	223774730	2915	2915	2915	2915	0
458	20241112	122600	223774730	2915	2915	2915	2915	0
459	20241112	122500	223774730	2915	2915	2915	2915	0
460	20241112	122400	223774730	2915	2915	2915	2915	0
461	20241112	122300	223774730	2915	2915	2915	2915	150
462	20241112	122200	223337480	2925	2925	2925	2925	0
463	20241112	122100	223337480	2925	2925	2925	2925	0
464	20241112	122000	223337480	2925	2925	2925	2925	0
465	20241112	121900	223337480	2925	2925	2925	2925	0
466	20241112	121800	223337480	2925	2920	2925	2920	3200
467	20241112	121700	213977490	2920	2920	2920	2920	4
468	20241112	121600	213965810	2920	2920	2920	2920	0
469	20241112	121500	213965810	2920	2920	2920	2920	4
470	20241112	121400	213954130	2925	2925	2925	2925	1
471	20241112	121300	213951205	2925	2925	2925	2925	0
472	20241112	121200	213951205	2925	2925	2925	2925	0
473	20241112	121100	213951205	2925	2925	2925	2925	0
474	20241112	121000	213951205	2925	2925	2925	2925	0
475	20241112	120900	213951205	2925	2925	2925	2925	273
476	20241112	120800	213152680	2920	2920	2920	2920	0
477	20241112	120700	213152680	2920	2920	2920	2920	218
478	20241112	120600	212516120	2920	2920	2920	2920	0
479	20241112	120500	212516120	2920	2920	2920	2920	0
480	20241112	120400	212516120	2920	2920	2920	2920	0
481	20241112	120300	212516120	2920	2920	2920	2920	0
482	20241112	120200	212516120	2920	2920	2920	2920	0
483	20241112	120100	212516120	2920	2920	2920	2920	0
484	20241112	120000	212516120	2920	2920	2920	2920	0
485	20241112	115900	212516120	2920	2920	2920	2920	392
486	20241112	115800	211371480	2915	2915	2915	2915	0
487	20241112	115700	211371480	2915	2915	2915	2915	0
488	20241112	115600	211371480	2915	2915	2915	2915	0
489	20241112	115500	211371480	2915	2915	2915	2915	0
490	20241112	115400	211371480	2915	2915	2915	2915	0
491	20241112	115300	211371480	2915	2915	2915	2915	54
492	20241112	115200	211214070	2910	2915	2915	2910	1070
493	20241112	115100	208095255	2910	2910	2910	2910	47
494	20241112	115000	207958485	2910	2910	2910	2910	32
495	20241112	114900	207865365	2910	2910	2910	2910	4335
496	20241112	114800	195250515	2915	2915	2915	2915	0
497	20241112	114700	195250515	2915	2910	2915	2910	7165
498	20241112	114600	174384240	2910	2910	2910	2910	0
499	20241112	114500	174384240	2910	2910	2910	2910	10
500	20241112	114400	174355140	2910	2910	2910	2910	0
501	20241112	114300	174355140	2910	2910	2910	2910	1
502	20241112	114200	174352230	2910	2910	2910	2910	0
503	20241112	114100	174352230	2910	2910	2910	2910	1
504	20241112	114000	174349320	2910	2910	2910	2910	2
505	20241112	113900	174343500	2900	2900	2900	2900	0
506	20241112	113800	174343500	2900	2900	2900	2900	0
507	20241112	113700	174343500	2900	2905	2905	2900	329
508	20241112	113600	173387900	2905	2905	2905	2905	0
509	20241112	113500	173387900	2905	2905	2905	2905	0
510	20241112	113400	173387900	2905	2905	2905	2905	21
511	20241112	113300	173326895	2910	2910	2910	2910	0
512	20241112	113200	173326895	2910	2910	2910	2910	0
513	20241112	113100	173326895	2910	2910	2910	2910	0
514	20241112	113000	173326895	2910	2905	2910	2905	25
515	20241112	112900	173254170	2910	2910	2910	2910	0
516	20241112	112800	173254170	2910	2910	2910	2910	1
517	20241112	112700	173251260	2910	2910	2910	2910	0
518	20241112	112600	173251260	2910	2910	2910	2910	0
519	20241112	112500	173251260	2910	2910	2910	2910	0
520	20241112	112400	173251260	2910	2910	2910	2910	0
521	20241112	112300	173251260	2910	2910	2910	2910	49
522	20241112	112200	173108670	2905	2905	2905	2905	0
523	20241112	112100	173108670	2905	2905	2905	2905	0
524	20241112	112000	173108670	2905	2905	2905	2905	0
525	20241112	111900	173108670	2905	2905	2905	2905	0
526	20241112	111800	173108670	2905	2905	2905	2905	0
527	20241112	111700	173108670	2905	2905	2905	2905	0
528	20241112	111600	173108670	2905	2905	2905	2905	10
529	20241112	111500	173079620	2900	2900	2900	2900	0
530	20241112	111400	173079620	2900	2900	2900	2900	0
531	20241112	111300	173079620	2900	2900	2900	2900	0
532	20241112	111200	173079620	2900	2900	2900	2900	0
533	20241112	111100	173079620	2900	2900	2900	2900	0
534	20241112	111000	173079620	2900	2895	2900	2895	2334
535	20241112	110900	166319385	2895	2895	2895	2895	0
536	20241112	110800	166319385	2895	2895	2895	2895	0
537	20241112	110700	166319385	2895	2895	2895	2895	65
538	20241112	110600	166131210	2900	2900	2900	2900	0
539	20241112	110500	166131210	2900	2900	2900	2900	0
540	20241112	110400	166131210	2900	2900	2900	2900	0
541	20241112	110300	166131210	2900	2900	2900	2900	0
542	20241112	110200	166131210	2900	2900	2900	2900	223
543	20241112	110100	165484510	2895	2895	2895	2895	536
544	20241112	110000	163932790	2895	2895	2895	2895	208
545	20241112	105900	163330630	2895	2895	2895	2895	0
546	20241112	105800	163330630	2895	2895	2895	2895	0
547	20241112	105700	163330630	2895	2895	2895	2895	1000
548	20241112	105600	160435630	2900	2900	2900	2900	0
549	20241112	105500	160435630	2900	2900	2900	2900	0
550	20241112	105400	160435630	2900	2900	2900	2900	0
551	20241112	105300	160435630	2900	2900	2900	2895	273
552	20241112	105200	159644015	2905	2905	2905	2905	0
553	20241112	105100	159644015	2905	2900	2905	2900	22
554	20241112	105000	159580115	2905	2905	2905	2905	0
555	20241112	104900	159580115	2905	2905	2905	2905	0
556	20241112	104800	159580115	2905	2905	2905	2905	0
557	20241112	104700	159580115	2905	2905	2905	2905	20
558	20241112	104600	159522015	2900	2900	2900	2900	0
559	20241112	104500	159522015	2900	2900	2900	2900	0
560	20241112	104400	159522015	2900	2900	2900	2900	0
561	20241112	104300	159522015	2900	2900	2900	2900	0
562	20241112	104200	159522015	2900	2905	2905	2900	3
563	20241112	104100	159513305	2905	2905	2905	2905	0
564	20241112	104000	159513305	2905	2905	2905	2905	1
565	20241112	103900	159510400	2895	2895	2895	2895	0
566	20241112	103800	159510400	2895	2895	2895	2895	0
567	20241112	103700	159510400	2895	2895	2895	2895	0
568	20241112	103600	159510400	2895	2895	2895	2895	0
569	20241112	103500	159510400	2895	2895	2895	2895	0
570	20241112	103400	159510400	2895	2900	2900	2895	2107
571	20241112	103300	153408130	2895	2900	2900	2895	300
572	20241112	103200	152539620	2905	2905	2905	2905	0
573	20241112	103100	152539620	2905	2900	2905	2895	75
574	20241112	103000	152321800	2900	2900	2900	2900	0
575	20241112	102900	152321800	2900	2900	2900	2900	1520
576	20241112	102800	147913800	2900	2900	2900	2900	0
577	20241112	102700	147913800	2900	2900	2900	2900	0
578	20241112	102600	147913800	2900	2900	2900	2900	0
579	20241112	102500	147913800	2900	2900	2900	2900	0
580	20241112	102400	147913800	2900	2900	2900	2900	47
581	20241112	102300	147777500	2900	2900	2900	2900	262
582	20241112	102200	147017700	2900	2910	2910	2900	1501
583	20241112	102100	142664770	2900	2900	2900	2900	0
584	20241112	102000	142664770	2900	2905	2905	2900	3000
585	20241112	101900	133964740	2905	2905	2905	2905	0
586	20241112	101800	133964740	2905	2905	2910	2905	1868
587	20241112	101700	128530470	2900	2900	2900	2900	700
588	20241112	101600	126500470	2900	2905	2905	2900	2602
589	20241112	101500	118954660	2905	2905	2905	2905	46
590	20241112	101400	118821030	2905	2905	2905	2905	20
591	20241112	101300	118762930	2900	2900	2900	2900	0
592	20241112	101200	118762930	2900	2900	2900	2900	0
593	20241112	101100	118762930	2900	2905	2905	2900	1550
594	20241112	101000	114267925	2900	2900	2900	2900	0
595	20241112	100900	114267925	2900	2900	2900	2900	0
596	20241112	100800	114267925	2900	2900	2900	2900	243
597	20241112	100700	113563225	2900	2900	2900	2900	1
598	20241112	100600	113560325	2905	2905	2905	2905	0
599	20241112	100500	113560325	2905	2900	2905	2900	2358
600	20241112	100400	106722120	2900	2900	2900	2900	0
601	20241112	100300	106722120	2900	2900	2900	2900	1
602	20241112	100200	106719220	2910	2910	2910	2910	0
603	20241112	100100	106719220	2910	2910	2910	2910	1
604	20241112	100000	106716310	2905	2905	2905	2905	2
605	20241112	095900	106710500	2900	2900	2900	2900	200
606	20241112	095800	106130500	2900	2900	2900	2900	429
607	20241112	095700	104886400	2900	2900	2900	2900	14
608	20241112	095600	104845800	2900	2900	2900	2900	700
609	20241112	095500	102815800	2905	2905	2905	2900	4006
610	20241112	095400	91198390	2905	2905	2905	2905	7
611	20241112	095300	91178055	2905	2905	2905	2905	5
612	20241112	095200	91163530	2910	2910	2910	2910	0
613	20241112	095100	91163530	2910	2905	2910	2900	3036
614	20241112	095000	82353460	2910	2910	2910	2910	21
615	20241112	094900	82292350	2910	2910	2910	2905	414
616	20241112	094800	81089610	2905	2905	2905	2905	347
617	20241112	094700	80081575	2910	2910	2910	2910	171
618	20241112	094600	79583965	2910	2910	2910	2910	253
619	20241112	094500	78847735	2915	2915	2915	2915	0
620	20241112	094400	78847735	2915	2915	2915	2915	514
621	20241112	094300	77349425	2910	2910	2910	2910	61
622	20241112	094200	77171915	2915	2915	2915	2915	0
623	20241112	094100	77171915	2915	2915	2915	2915	0
624	20241112	094000	77171915	2915	2910	2915	2910	46
625	20241112	093900	77037940	2915	2915	2915	2915	27
626	20241112	093800	76959235	2920	2920	2920	2920	1
627	20241112	093700	76956315	2910	2910	2910	2910	96
628	20241112	093600	76676955	2920	2920	2920	2920	0
629	20241112	093500	76676955	2920	2920	2920	2920	1
630	20241112	093400	76674035	2910	2910	2910	2910	2500
631	20241112	093300	69399035	2910	2910	2910	2910	0
632	20241112	093200	69399035	2910	2910	2910	2910	0
633	20241112	093100	69399035	2910	2925	2925	2910	4657
634	20241112	093000	55834410	2920	2920	2920	2920	440
635	20241112	092900	54549610	2920	2920	2920	2920	0
636	20241112	092800	54549610	2920	2920	2920	2920	0
637	20241112	092700	54549610	2920	2920	2920	2920	1000
638	20241112	092600	51629610	2920	2920	2930	2920	4217
639	20241112	092500	39315800	2930	2925	2930	2925	554
640	20241112	092400	37695335	2930	2930	2930	2930	100
641	20241112	092300	37402335	2935	2935	2935	2935	1
642	20241112	092200	37399400	2925	2935	2935	2925	2033
643	20241112	092100	31449380	2940	2935	2940	2935	910
644	20241112	092000	28777880	2935	2940	2940	2935	400
645	20241112	091900	27603190	2945	2945	2945	2945	3
646	20241112	091800	27594355	2945	2945	2945	2945	10
647	20241112	091700	27564905	2940	2940	2940	2940	0
648	20241112	091600	27564905	2940	2940	2940	2940	0
649	20241112	091500	27564905	2940	2945	2945	2940	6127
650	20241112	091400	9551450	2950	2950	2950	2950	1
651	20241112	091300	9548500	2950	2950	2950	2950	0
652	20241112	091200	9548500	2950	2950	2950	2950	0
653	20241112	091100	9548500	2950	2950	2950	2950	0
654	20241112	091000	9548500	2950	2950	2950	2945	1031
655	20241112	090900	6507085	2955	2955	2955	2955	10
656	20241112	090800	6477535	2955	2955	2955	2955	869
657	20241112	090700	3909640	2955	2955	2955	2955	0
658	20241112	090600	3909640	2955	2955	2955	2955	0
659	20241112	090500	3909640	2955	2960	2960	2955	1241
660	20241112	090400	237080	2965	2965	2965	2965	0
661	20241112	090300	237080	2965	2965	2965	2965	0
662	20241112	090200	237080	2965	2965	2965	2965	56
663	20241112	090100	71040	2960	2960	2960	2960	0
664	20241112	090000	71040	2960	2960	2960	2960	24