KissMeData/002100/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183600	426496240	8870	8870	8870	8870	792
3	20241113	183500	426496240	8870	8870	8870	8870	0
4	20241113	183400	426496240	8870	8870	8870	8870	0
5	20241113	183300	426496240	8870	8870	8870	8870	0
6	20241113	183200	426496240	8870	8870	8870	8870	0
7	20241113	183100	426496240	8870	8870	8870	8870	0
8	20241113	183000	426496240	8870	8870	8870	8870	0
9	20241113	182900	426496240	8870	8870	8870	8870	0
10	20241113	182800	426496240	8870	8870	8870	8870	0
11	20241113	182700	426496240	8870	8870	8870	8870	0
12	20241113	182600	426496240	8870	8870	8870	8870	0
13	20241113	182500	426496240	8870	8870	8870	8870	0
14	20241113	182400	426496240	8870	8870	8870	8870	0
15	20241113	182300	426496240	8870	8870	8870	8870	0
16	20241113	182200	426496240	8870	8870	8870	8870	0
17	20241113	182100	426496240	8870	8870	8870	8870	0
18	20241113	182000	426496240	8870	8870	8870	8870	0
19	20241113	181900	426496240	8870	8870	8870	8870	0
20	20241113	181800	426496240	8870	8870	8870	8870	0
21	20241113	181700	426496240	8870	8870	8870	8870	0
22	20241113	181600	426496240	8870	8870	8870	8870	0
23	20241113	181500	426496240	8870	8870	8870	8870	0
24	20241113	181400	426496240	8870	8870	8870	8870	0
25	20241113	181300	426496240	8870	8870	8870	8870	0
26	20241113	181200	426496240	8870	8870	8870	8870	0
27	20241113	181100	426496240	8870	8870	8870	8870	0
28	20241113	181000	426496240	8870	8870	8870	8870	0
29	20241113	180900	426496240	8870	8870	8870	8870	0
30	20241113	180800	426496240	8870	8870	8870	8870	0
31	20241113	180700	426496240	8870	8870	8870	8870	0
32	20241113	180600	426496240	8870	8870	8870	8870	792
33	20241113	180500	426496240	8870	8870	8870	8870	0
34	20241113	180400	426496240	8870	8870	8870	8870	0
35	20241113	180300	426496240	8870	8870	8870	8870	0
36	20241113	180200	426496240	8870	8870	8870	8870	0
37	20241113	180100	426496240	8870	8870	8870	8870	0
38	20241113	180000	426496240	8870	8870	8870	8870	0
39	20241113	175900	426496240	8870	8870	8870	8870	0
40	20241113	175800	426496240	8870	8870	8870	8870	0
41	20241113	175700	426496240	8870	8870	8870	8870	0
42	20241113	175600	426496240	8870	8870	8870	8870	0
43	20241113	175500	426496240	8870	8870	8870	8870	0
44	20241113	175400	426496240	8870	8870	8870	8870	0
45	20241113	175300	426496240	8870	8870	8870	8870	0
46	20241113	175200	426496240	8870	8870	8870	8870	0
47	20241113	175100	426496240	8870	8870	8870	8870	0
48	20241113	175000	426496240	8870	8870	8870	8870	0
49	20241113	174900	426496240	8870	8870	8870	8870	0
50	20241113	174800	426496240	8870	8870	8870	8870	0
51	20241113	174700	426496240	8870	8870	8870	8870	0
52	20241113	174600	426496240	8870	8870	8870	8870	0
53	20241113	174500	426496240	8870	8870	8870	8870	0
54	20241113	174400	426496240	8870	8870	8870	8870	0
55	20241113	174300	426496240	8870	8870	8870	8870	0
56	20241113	174200	426496240	8870	8870	8870	8870	0
57	20241113	174100	426496240	8870	8870	8870	8870	0
58	20241113	174000	426496240	8870	8870	8870	8870	0
59	20241113	173900	426496240	8870	8870	8870	8870	0
60	20241113	173800	426496240	8870	8870	8870	8870	0
61	20241113	173700	426496240	8870	8870	8870	8870	0
62	20241113	173600	426496240	8870	8870	8870	8870	792
63	20241113	173500	426496240	8870	8870	8870	8870	0
64	20241113	173400	426496240	8870	8870	8870	8870	0
65	20241113	173300	426496240	8870	8870	8870	8870	0
66	20241113	173200	426496240	8870	8870	8870	8870	0
67	20241113	173100	426496240	8870	8870	8870	8870	0
68	20241113	173000	426496240	8870	8870	8870	8870	0
69	20241113	172900	426496240	8870	8870	8870	8870	0
70	20241113	172800	426496240	8870	8870	8870	8870	0
71	20241113	172700	426496240	8870	8870	8870	8870	0
72	20241113	172600	426496240	8870	8870	8870	8870	0
73	20241113	172500	426496240	8870	8870	8870	8870	0
74	20241113	172400	426496240	8870	8870	8870	8870	0
75	20241113	172300	426496240	8870	8870	8870	8870	0
76	20241113	172200	426496240	8870	8870	8870	8870	0
77	20241113	172100	426496240	8870	8870	8870	8870	0
78	20241113	172000	426496240	8870	8870	8870	8870	0
79	20241113	171900	426496240	8870	8870	8870	8870	0
80	20241113	171800	426496240	8870	8870	8870	8870	0
81	20241113	171700	426496240	8870	8870	8870	8870	0
82	20241113	171600	426496240	8870	8870	8870	8870	0
83	20241113	171500	426496240	8870	8870	8870	8870	0
84	20241113	171400	426496240	8870	8870	8870	8870	0
85	20241113	171300	426496240	8870	8870	8870	8870	0
86	20241113	171200	426496240	8870	8870	8870	8870	0
87	20241113	171100	426496240	8870	8870	8870	8870	0
88	20241113	171000	426496240	8870	8870	8870	8870	0
89	20241113	170900	426496240	8870	8870	8870	8870	0
90	20241113	170800	426496240	8870	8870	8870	8870	0
91	20241113	170700	426496240	8870	8870	8870	8870	0
92	20241113	170600	426496240	8870	8870	8870	8870	792
93	20241113	170500	426496240	8870	8870	8870	8870	0
94	20241113	170400	426496240	8870	8870	8870	8870	0
95	20241113	170300	426496240	8870	8870	8870	8870	0
96	20241113	170200	426496240	8870	8870	8870	8870	0
97	20241113	170100	426496240	8870	8870	8870	8870	0
98	20241113	170000	426496240	8870	8870	8870	8870	0
99	20241113	165900	426496240	8870	8870	8870	8870	0
100	20241113	165800	426496240	8870	8870	8870	8870	0
101	20241113	165700	426496240	8870	8870	8870	8870	0
102	20241113	165600	426496240	8870	8870	8870	8870	0
103	20241113	165500	426496240	8870	8870	8870	8870	0
104	20241113	165400	426496240	8870	8870	8870	8870	0
105	20241113	165300	426496240	8870	8870	8870	8870	0
106	20241113	165200	426496240	8870	8870	8870	8870	0
107	20241113	165100	426496240	8870	8870	8870	8870	0
108	20241113	165000	426496240	8870	8870	8870	8870	0
109	20241113	164900	426496240	8870	8870	8870	8870	0
110	20241113	164800	426496240	8870	8870	8870	8870	0
111	20241113	164700	426496240	8870	8870	8870	8870	0
112	20241113	164600	426496240	8870	8870	8870	8870	0
113	20241113	164500	426496240	8870	8870	8870	8870	0
114	20241113	164400	426496240	8870	8870	8870	8870	0
115	20241113	164300	426496240	8870	8870	8870	8870	0
116	20241113	164200	426496240	8870	8870	8870	8870	0
117	20241113	164100	426496240	8870	8870	8870	8870	0
118	20241113	164000	426496240	8870	8870	8870	8870	0
119	20241113	163900	426496240	8870	8870	8870	8870	0
120	20241113	163800	426496240	8870	8870	8870	8870	0
121	20241113	163700	426496240	8870	8870	8870	8870	0
122	20241113	163600	426496240	8870	8870	8870	8870	792
123	20241113	163500	426496240	8870	8870	8870	8870	0
124	20241113	163400	426496240	8870	8870	8870	8870	0
125	20241113	163300	426496240	8870	8870	8870	8870	0
126	20241113	163200	426496240	8870	8870	8870	8870	0
127	20241113	163100	426496240	8870	8870	8870	8870	0
128	20241113	163000	426496240	8870	8870	8870	8870	0
129	20241113	162900	426496240	8870	8870	8870	8870	0
130	20241113	162800	426496240	8870	8870	8870	8870	0
131	20241113	162700	426496240	8870	8870	8870	8870	0
132	20241113	162600	426496240	8870	8870	8870	8870	0
133	20241113	162500	426496240	8870	8870	8870	8870	0
134	20241113	162400	426496240	8870	8870	8870	8870	0
135	20241113	162300	426496240	8870	8870	8870	8870	0
136	20241113	162200	426496240	8870	8870	8870	8870	0
137	20241113	162100	426496240	8870	8870	8870	8870	0
138	20241113	162000	426496240	8870	8870	8870	8870	0
139	20241113	161900	426496240	8870	8870	8870	8870	0
140	20241113	161800	426496240	8870	8870	8870	8870	0
141	20241113	161700	426496240	8870	8870	8870	8870	0
142	20241113	161600	426496240	8870	8870	8870	8870	0
143	20241113	161500	426496240	8870	8870	8870	8870	0
144	20241113	161400	426496240	8870	8870	8870	8870	0
145	20241113	161300	426496240	8870	8870	8870	8870	0
146	20241113	161200	426496240	8870	8870	8870	8870	0
147	20241113	161100	426496240	8870	8870	8870	8870	0
148	20241113	161000	426496240	8870	8870	8870	8870	0
149	20241113	160900	426496240	8870	8870	8870	8870	0
150	20241113	160800	426496240	8870	8870	8870	8870	0
151	20241113	160700	426496240	8870	8870	8870	8870	0
152	20241113	160600	426496240	8870	8870	8870	8870	792
153	20241113	160500	426496240	8870	8870	8870	8870	0
154	20241113	160400	426496240	8870	8870	8870	8870	0
155	20241113	160300	426496240	8870	8870	8870	8870	0
156	20241113	160200	426496240	8870	8870	8870	8870	0
157	20241113	160100	426496240	8870	8870	8870	8870	0
158	20241113	160000	426496240	8870	8870	8870	8870	0
159	20241113	155900	426496240	8870	8870	8870	8870	0
160	20241113	155800	426496240	8870	8870	8870	8870	0
161	20241113	155700	426496240	8870	8870	8870	8870	0
162	20241113	155600	426496240	8870	8870	8870	8870	0
163	20241113	155500	426496240	8870	8870	8870	8870	0
164	20241113	155400	426496240	8870	8870	8870	8870	0
165	20241113	155300	426496240	8870	8870	8870	8870	0
166	20241113	155200	426496240	8870	8870	8870	8870	0
167	20241113	155100	426496240	8870	8870	8870	8870	0
168	20241113	155000	426496240	8870	8870	8870	8870	0
169	20241113	154900	426496240	8870	8870	8870	8870	0
170	20241113	154800	426496240	8870	8870	8870	8870	0
171	20241113	154700	426496240	8870	8870	8870	8870	0
172	20241113	154600	426496240	8870	8870	8870	8870	0
173	20241113	154500	426496240	8870	8870	8870	8870	0
174	20241113	154400	426496240	8870	8870	8870	8870	0
175	20241113	154300	426496240	8870	8870	8870	8870	0
176	20241113	154200	426496240	8870	8870	8870	8870	0
177	20241113	154100	426496240	8870	8870	8870	8870	0
178	20241113	154000	426496240	8870	8870	8870	8870	0
179	20241113	153900	426496240	8870	8870	8870	8870	0
180	20241113	153800	426496240	8870	8870	8870	8870	0
181	20241113	153700	426496240	8870	8870	8870	8870	0
182	20241113	153600	426496240	8870	8870	8870	8870	792
183	20241113	153500	426496240	8870	8870	8870	8870	0
184	20241113	153400	426496240	8870	8870	8870	8870	0
185	20241113	153300	426496240	8870	8870	8870	8870	0
186	20241113	153200	426496240	8870	8870	8870	8870	0
187	20241113	153100	426496240	8870	8870	8870	8870	0
188	20241113	153000	426496240	8870	8870	8870	8870	792
189	20241113	152900	419471200	8870	8870	8870	8870	0
190	20241113	152800	419471200	8870	8870	8870	8870	0
191	20241113	152700	419471200	8870	8870	8870	8870	0
192	20241113	152600	419471200	8870	8870	8870	8870	0
193	20241113	152500	419471200	8870	8870	8870	8870	0
194	20241113	152400	419471200	8870	8870	8870	8870	0
195	20241113	152300	419471200	8870	8870	8870	8870	0
196	20241113	152200	419471200	8870	8870	8870	8870	0
197	20241113	152100	419471200	8870	8870	8870	8870	0
198	20241113	152000	419471200	8870	8870	8870	8870	0
199	20241113	151900	419471200	8870	8870	8870	8870	8
200	20241113	151800	419400240	8870	8870	8870	8870	0
201	20241113	151700	419400240	8870	8890	8890	8870	226
202	20241113	151600	417393620	8870	8870	8870	8870	0
203	20241113	151500	417393620	8870	8870	8870	8870	201
204	20241113	151400	415610750	8870	8870	8900	8870	306
205	20241113	151300	412896500	8870	8870	8870	8870	1
206	20241113	151200	412887630	8870	8870	8870	8870	3
207	20241113	151100	412861020	8870	8870	8870	8870	1
208	20241113	151000	412852150	8930	8870	8930	8870	4
209	20241113	150900	412816550	8870	8890	8920	8870	33
210	20241113	150800	412522850	8870	8880	8880	8870	81
211	20241113	150700	411803600	8880	8880	8880	8880	4
212	20241113	150600	411768080	8880	8880	8880	8880	1
213	20241113	150500	411759200	8890	8880	8890	8880	2
214	20241113	150400	411741430	8890	8890	8890	8880	788
215	20241113	150300	404736150	8890	8910	8910	8890	2000
216	20241113	150200	386949890	8910	8910	8910	8910	293
217	20241113	150100	384339260	8920	8920	8920	8920	125
218	20241113	150000	383224260	8920	8920	8930	8920	203
219	20241113	145900	381411500	8920	8920	8920	8920	2
220	20241113	145800	381393660	8920	8920	8920	8920	0
221	20241113	145700	381393660	8920	8920	8920	8920	2
222	20241113	145600	381375820	8920	8920	8920	8920	2
223	20241113	145500	381357980	8920	8920	8920	8920	6
224	20241113	145400	381304460	8930	8930	8930	8920	59
225	20241113	145300	380777610	8930	8920	8930	8920	101
226	20241113	145200	379875690	8920	8920	8920	8920	1
227	20241113	145100	379866770	8920	8920	8920	8920	33
228	20241113	145000	379572410	8910	8910	8910	8910	1
229	20241113	144900	379563500	8910	8910	8910	8910	3
230	20241113	144800	379536770	8910	8910	8910	8910	11
231	20241113	144700	379438760	8910	8920	8920	8910	8
232	20241113	144600	379367430	8910	8910	8910	8910	0
233	20241113	144500	379367430	8910	8910	8910	8910	0
234	20241113	144400	379367430	8910	8910	8910	8910	0
235	20241113	144300	379367430	8910	8910	8910	8910	4
236	20241113	144200	379331790	8910	8920	8920	8910	133
237	20241113	144100	378146710	8920	8920	8920	8920	10
238	20241113	144000	378057510	8920	8920	8920	8920	0
239	20241113	143900	378057510	8920	8920	8920	8920	0
240	20241113	143800	378057510	8920	8920	8920	8920	0
241	20241113	143700	378057510	8920	8920	8920	8920	0
242	20241113	143600	378057510	8920	8900	8920	8900	112
243	20241113	143500	377060690	8900	8900	8900	8900	0
244	20241113	143400	377060690	8900	8900	8900	8900	352
245	20241113	143300	373927890	8880	8880	8880	8880	0
246	20241113	143200	373927890	8880	8880	8880	8880	0
247	20241113	143100	373927890	8880	8880	8880	8880	200
248	20241113	143000	372151890	8880	8880	8880	8880	0
249	20241113	142900	372151890	8880	8880	8880	8880	74
250	20241113	142800	371494770	8880	8880	8880	8880	0
251	20241113	142700	371494770	8880	8880	8880	8880	76
252	20241113	142600	370819890	8900	8890	8900	8890	2
253	20241113	142500	370802100	8880	8880	8880	8880	14
254	20241113	142400	370677780	8910	8890	8910	8890	142
255	20241113	142300	369413980	8880	8880	8880	8880	0
256	20241113	142200	369413980	8880	8880	8880	8880	0
257	20241113	142100	369413980	8880	8880	8880	8880	0
258	20241113	142000	369413980	8880	8880	8880	8880	312
259	20241113	141900	366643420	8890	8890	8890	8890	0
260	20241113	141800	366643420	8890	8890	8890	8890	141
261	20241113	141700	365389930	8920	8890	8920	8890	4
262	20241113	141600	365354320	8910	8910	8910	8910	0
263	20241113	141500	365354320	8910	8910	8910	8910	0
264	20241113	141400	365354320	8910	8890	8910	8890	252
265	20241113	141300	363111520	8890	8890	8890	8890	0
266	20241113	141200	363111520	8890	8890	8890	8890	0
267	20241113	141100	363111520	8890	8890	8890	8890	0
268	20241113	141000	363111520	8890	8880	8890	8880	40
269	20241113	140900	362755970	8870	8870	8870	8870	9
270	20241113	140800	362676140	8870	8870	8870	8870	75
271	20241113	140700	362010890	8880	8870	8880	8860	13
272	20241113	140600	361895620	8870	8860	8880	8860	88
273	20241113	140500	361115850	8850	8850	8850	8850	521
274	20241113	140400	356505000	8850	8850	8850	8850	1441
275	20241113	140300	343752150	8860	8870	8870	8860	368
276	20241113	140200	340491230	8880	8880	8880	8880	2
277	20241113	140100	340473470	8880	8880	8880	8880	0
278	20241113	140000	340473470	8880	8880	8880	8880	1
279	20241113	135900	340464590	8880	8880	8880	8880	20
280	20241113	135800	340286990	8880	8880	8880	8880	0
281	20241113	135700	340286990	8880	8880	8890	8880	10
282	20241113	135600	340198110	8870	8890	8890	8870	550
283	20241113	135500	335319340	8910	8910	8910	8910	0
284	20241113	135400	335319340	8910	8910	8910	8910	0
285	20241113	135300	335319340	8910	8910	8910	8910	0
286	20241113	135200	335319340	8910	8910	8910	8910	0
287	20241113	135100	335319340	8910	8910	8910	8910	0
288	20241113	135000	335319340	8910	8910	8910	8910	0
289	20241113	134900	335319340	8910	8900	8910	8900	2
290	20241113	134800	335301530	8920	8910	8920	8890	462
291	20241113	134700	331193890	8920	8920	8920	8920	0
292	20241113	134600	331193890	8920	8920	8920	8920	0
293	20241113	134500	331193890	8920	8920	8920	8920	0
294	20241113	134400	331193890	8920	8920	8920	8920	0
295	20241113	134300	331193890	8920	8920	8920	8920	0
296	20241113	134200	331193890	8920	8920	8920	8920	0
297	20241113	134100	331193890	8920	8920	8920	8920	0
298	20241113	134000	331193890	8920	8920	8920	8920	3
299	20241113	133900	331167130	8920	8920	8920	8920	7
300	20241113	133800	331104690	8920	8920	8920	8920	3
301	20241113	133700	331077930	8920	8920	8920	8920	0
302	20241113	133600	331077930	8920	8920	8920	8920	0
303	20241113	133500	331077930	8920	8920	8920	8920	0
304	20241113	133400	331077930	8920	8920	8920	8920	11
305	20241113	133300	330979810	8920	8920	8920	8920	0
306	20241113	133200	330979810	8920	8920	8920	8920	0
307	20241113	133100	330979810	8920	8920	8920	8920	0
308	20241113	133000	330979810	8920	8920	8920	8920	0
309	20241113	132900	330979810	8920	8920	8920	8920	0
310	20241113	132800	330979810	8920	8910	8930	8910	3
311	20241113	132700	330953050	8930	8910	8930	8910	11
312	20241113	132600	330854840	8930	8930	8930	8930	0
313	20241113	132500	330854840	8930	8910	8930	8910	5
314	20241113	132400	330810260	8930	8930	8930	8930	0
315	20241113	132300	330810260	8930	8930	8930	8930	0
316	20241113	132200	330810260	8930	8930	8930	8930	0
317	20241113	132100	330810260	8930	8930	8930	8930	0
318	20241113	132000	330810260	8930	8900	8930	8900	2
319	20241113	131900	330792430	8930	8900	8930	8900	16
320	20241113	131800	330649860	8910	8910	8910	8910	0
321	20241113	131700	330649860	8910	8910	8910	8910	5
322	20241113	131600	330605310	8930	8920	8930	8920	50
323	20241113	131500	330158940	8930	8930	8930	8930	0
324	20241113	131400	330158940	8930	8900	8930	8880	11
325	20241113	131300	330061070	8880	8870	8910	8870	1036
326	20241113	131200	320869740	8890	8890	8890	8890	0
327	20241113	131100	320869740	8890	8870	8890	8870	443
328	20241113	131000	316940310	8860	8870	8870	8850	2418
329	20241113	130900	295525360	8870	8870	8870	8870	0
330	20241113	130800	295525360	8870	8870	8870	8870	0
331	20241113	130700	295525360	8870	8870	8870	8870	0
332	20241113	130600	295525360	8870	8870	8870	8870	476
333	20241113	130500	291303240	8870	8870	8870	8870	0
334	20241113	130400	291303240	8870	8870	8870	8870	3
335	20241113	130300	291276630	8870	8910	8930	8870	2002
336	20241113	130200	273505100	8930	8930	8930	8930	0
337	20241113	130100	273505100	8930	8930	8930	8930	1
338	20241113	130000	273496170	8910	8910	8910	8910	1
339	20241113	125900	273487260	8930	8930	8930	8930	0
340	20241113	125800	273487260	8930	8910	8930	8910	2
341	20241113	125700	273469420	8930	8930	8930	8930	0
342	20241113	125600	273469420	8930	8910	8930	8910	2
343	20241113	125500	273451580	8900	8900	8900	8900	31
344	20241113	125400	273175680	8920	8920	8920	8920	0
345	20241113	125300	273175680	8920	8920	8920	8920	0
346	20241113	125200	273175680	8920	8920	8920	8920	0
347	20241113	125100	273175680	8920	8910	8920	8900	89
348	20241113	125000	272383350	8900	8900	8900	8900	120
349	20241113	124900	271315350	8900	8900	8900	8900	0
350	20241113	124800	271315350	8900	8900	8900	8900	0
351	20241113	124700	271315350	8900	8900	8900	8900	3
352	20241113	124600	271288650	8900	8900	8900	8900	10
353	20241113	124500	271199650	8900	8900	8900	8900	50
354	20241113	124400	270754650	8900	8890	8900	8890	2
355	20241113	124300	270736860	8900	8900	8900	8900	5
356	20241113	124200	270692360	8900	8900	8900	8900	0
357	20241113	124100	270692360	8900	8900	8900	8900	0
358	20241113	124000	270692360	8900	8880	8900	8880	3
359	20241113	123900	270665690	8890	8880	8890	8880	4
360	20241113	123800	270630150	8890	8890	8890	8890	0
361	20241113	123700	270630150	8890	8880	8890	8880	390
362	20241113	123600	267166930	8890	8890	8890	8890	1
363	20241113	123500	267158040	8890	8890	8890	8890	1
364	20241113	123400	267149150	8890	8890	8890	8890	100
365	20241113	123300	266260150	8900	8900	8900	8900	15
366	20241113	123200	266126650	8900	8900	8900	8900	0
367	20241113	123100	266126650	8900	8900	8900	8900	0
368	20241113	123000	266126650	8900	8900	8900	8900	0
369	20241113	122900	266126650	8900	8920	8920	8900	274
370	20241113	122800	263685290	8920	8920	8920	8920	0
371	20241113	122700	263685290	8920	8920	8920	8920	259
372	20241113	122600	261375010	8930	8930	8930	8930	0
373	20241113	122500	261375010	8930	8930	8930	8930	0
374	20241113	122400	261375010	8930	8930	8930	8930	0
375	20241113	122300	261375010	8930	8930	8930	8930	0
376	20241113	122200	261375010	8930	8930	8930	8930	139
377	20241113	122100	260133740	8950	8950	8950	8950	0
378	20241113	122000	260133740	8950	8950	8950	8950	0
379	20241113	121900	260133740	8950	8940	8950	8940	2
380	20241113	121800	260115850	8950	8940	8950	8940	2
381	20241113	121700	260097960	8950	8940	8950	8940	2
382	20241113	121600	260080070	8940	8940	8940	8940	0
383	20241113	121500	260080070	8940	8940	8940	8940	38
384	20241113	121400	259740350	8940	8940	8940	8940	62
385	20241113	121300	259186070	8940	8940	8940	8940	0
386	20241113	121200	259186070	8940	8930	8940	8930	2
387	20241113	121100	259168200	8930	8940	8940	8930	2
388	20241113	121000	259150330	8930	8930	8930	8930	1
389	20241113	120900	259141400	8920	8920	8920	8920	0
390	20241113	120800	259141400	8920	8930	8940	8920	3
391	20241113	120700	259114610	8950	8950	8950	8950	0
392	20241113	120600	259114610	8950	8950	8950	8950	0
393	20241113	120500	259114610	8950	8930	8950	8930	6
394	20241113	120400	259060970	8940	8940	8940	8940	0
395	20241113	120300	259060970	8940	8940	8940	8940	0
396	20241113	120200	259060970	8940	8920	8940	8920	5
397	20241113	120100	259016340	8920	8920	8920	8920	0
398	20241113	120000	259016340	8920	8900	8920	8900	4
399	20241113	115900	258980700	8900	8890	8900	8890	2
400	20241113	115800	258962910	8910	8910	8910	8890	3
401	20241113	115700	258936200	8890	8880	8920	8880	48
402	20241113	115600	258509870	8880	8880	8880	8880	100
403	20241113	115500	257621870	8870	8870	8880	8870	102
404	20241113	115400	256717120	8880	8880	8880	8880	50
405	20241113	115300	256273120	8880	8880	8880	8880	200
406	20241113	115200	254497120	8880	8880	8880	8870	109
407	20241113	115100	253530100	8880	8880	8880	8880	0
408	20241113	115000	253530100	8880	8880	8880	8880	1
409	20241113	114900	253521220	8870	8870	8870	8870	25
410	20241113	114800	253299470	8870	8870	8870	8870	0
411	20241113	114700	253299470	8870	8870	8870	8870	16
412	20241113	114600	253157550	8870	8870	8870	8870	397
413	20241113	114500	249636160	8870	8890	8890	8870	1000
414	20241113	114400	240764720	8890	8890	8890	8890	0
415	20241113	114300	240764720	8890	8890	8890	8890	0
416	20241113	114200	240764720	8890	8890	8890	8890	63
417	20241113	114100	240204650	8890	8890	8890	8890	20
418	20241113	114000	240026850	8890	8890	8890	8860	1484
419	20241113	113900	226872620	8880	8880	8880	8880	468
420	20241113	113800	222716780	8880	8890	8900	8860	5412
421	20241113	113700	174658960	8900	8900	8900	8900	0
422	20241113	113600	174658960	8900	8900	8900	8900	913
423	20241113	113500	166533260	8910	8910	8910	8910	5
424	20241113	113400	166488710	8910	8910	8910	8910	3
425	20241113	113300	166461980	8910	8910	8910	8910	426
426	20241113	113200	162666320	8910	8910	8910	8910	338
427	20241113	113100	159654740	8920	8940	8940	8910	2502
428	20241113	113000	137335040	8950	8950	8950	8950	76
429	20241113	112900	136654840	8950	8950	8950	8950	0
430	20241113	112800	136654840	8950	8950	8950	8950	0
431	20241113	112700	136654840	8950	8950	8950	8950	500
432	20241113	112600	132179840	8960	8960	8960	8960	58
433	20241113	112500	131660160	8960	8960	8960	8960	0
434	20241113	112400	131660160	8960	8960	8960	8960	2
435	20241113	112300	131642240	8960	8990	8990	8960	2001
436	20241113	112200	113701620	8990	8990	8990	8990	0
437	20241113	112100	113701620	8990	8990	8990	8990	10
438	20241113	112000	113611720	8990	8990	8990	8990	0
439	20241113	111900	113611720	8990	8990	8990	8990	0
440	20241113	111800	113611720	8990	8990	8990	8990	1
441	20241113	111700	113602730	9000	9000	9000	9000	0
442	20241113	111600	113602730	9000	9000	9000	9000	1
443	20241113	111500	113593730	9000	9000	9000	9000	31
444	20241113	111400	113314730	9000	9000	9000	9000	0
445	20241113	111300	113314730	9000	9000	9000	9000	1
446	20241113	111200	113305730	9000	9000	9000	9000	0
447	20241113	111100	113305730	9000	9000	9000	9000	0
448	20241113	111000	113305730	9000	9000	9000	9000	0
449	20241113	110900	113305730	9000	9000	9000	9000	0
450	20241113	110800	113305730	9000	9000	9000	9000	10
451	20241113	110700	113215730	9000	9000	9000	9000	0
452	20241113	110600	113215730	9000	8990	9000	8990	2
453	20241113	110500	113197740	9000	8970	9000	8970	2
454	20241113	110400	113179770	9000	8960	9000	8960	2
455	20241113	110300	113161810	8950	8970	8970	8950	945
456	20241113	110200	104697580	9000	9000	9000	9000	0
457	20241113	110100	104697580	9000	8970	9000	8970	2
458	20241113	110000	104679610	9000	8970	9000	8970	2
459	20241113	105900	104661640	8960	8960	8960	8960	0
460	20241113	105800	104661640	8960	9000	9000	8960	145
461	20241113	105700	103362400	8980	8960	8980	8960	2
462	20241113	105600	103344460	8970	8980	8980	8970	84
463	20241113	105500	102590770	9000	9000	9000	9000	0
464	20241113	105400	102590770	9000	9000	9000	9000	0
465	20241113	105300	102590770	9000	9000	9000	9000	0
466	20241113	105200	102590770	9000	9000	9000	9000	0
467	20241113	105100	102590770	9000	9000	9000	9000	49
468	20241113	105000	102149770	9030	9030	9030	9030	1
469	20241113	104900	102140740	8990	8990	9010	8990	53
470	20241113	104800	101663750	8980	8980	8980	8980	1
471	20241113	104700	101654770	8970	8970	8970	8970	0
472	20241113	104600	101654770	8970	8970	8970	8970	0
473	20241113	104500	101654770	8970	8970	8970	8970	5
474	20241113	104400	101609920	8970	8970	8970	8970	0
475	20241113	104300	101609920	8970	8970	8970	8970	0
476	20241113	104200	101609920	8970	8970	8970	8970	109
477	20241113	104100	100632190	8970	8970	8970	8970	0
478	20241113	104000	100632190	8970	8970	8970	8970	10
479	20241113	103900	100542490	8970	8970	8970	8970	0
480	20241113	103800	100542490	8970	8970	8970	8970	9
481	20241113	103700	100461760	8960	8960	8960	8960	11
482	20241113	103600	100363200	8960	8960	8960	8960	1
483	20241113	103500	100354240	8970	8970	8970	8970	4
484	20241113	103400	100318360	8970	8970	8970	8970	0
485	20241113	103300	100318360	8970	8970	8970	8970	470
486	20241113	103200	96102460	8970	8960	8970	8960	377
487	20241113	103100	92724120	8970	8970	8970	8970	91
488	20241113	103000	91907850	8960	8970	8970	8960	51
489	20241113	102900	91450390	8960	8960	8960	8960	70
490	20241113	102800	90823190	8960	8970	8970	8960	524
491	20241113	102700	86124910	8970	8970	8970	8970	0
492	20241113	102600	86124910	8970	8970	8970	8970	1
493	20241113	102500	86115940	8970	8970	8970	8970	0
494	20241113	102400	86115940	8970	8970	8970	8970	1
495	20241113	102300	86106970	8970	8970	8970	8970	954
496	20241113	102200	77549590	8980	8980	8980	8980	0
497	20241113	102100	77549590	8980	8980	8980	8980	2
498	20241113	102000	77531630	8990	8990	8990	8990	1
499	20241113	101900	77522640	9000	9000	9000	9000	69
500	20241113	101800	76901640	8970	8970	8970	8970	1
501	20241113	101700	76892670	8970	8970	8970	8970	0
502	20241113	101600	76892670	8970	8970	8970	8970	0
503	20241113	101500	76892670	8970	8970	8970	8970	0
504	20241113	101400	76892670	8970	8970	8970	8970	0
505	20241113	101300	76892670	8970	8970	8970	8970	0
506	20241113	101200	76892670	8970	8980	9000	8970	12
507	20241113	101100	76784740	8970	8970	8970	8970	0
508	20241113	101000	76784740	8970	8970	8970	8970	0
509	20241113	100900	76784740	8970	8990	8990	8970	200
510	20241113	100800	74989620	9000	9000	9000	9000	0
511	20241113	100700	74989620	9000	9000	9000	9000	3
512	20241113	100600	74962620	8990	8990	8990	8990	1
513	20241113	100500	74953630	8990	8990	8990	8990	0
514	20241113	100400	74953630	8990	8990	8990	8990	20
515	20241113	100300	74773830	8980	8980	8980	8980	0
516	20241113	100200	74773830	8980	8990	8990	8980	300
517	20241113	100100	72079110	8990	8990	8990	8990	0
518	20241113	100000	72079110	8990	8990	8990	8990	1
519	20241113	095900	72070120	9000	9000	9000	9000	0
520	20241113	095800	72070120	9000	9000	9000	9000	11
521	20241113	095700	71971120	9000	9000	9000	9000	0
522	20241113	095600	71971120	9000	9000	9000	9000	0
523	20241113	095500	71971120	9000	9000	9000	9000	39
524	20241113	095400	71620120	9000	9000	9000	9000	1
525	20241113	095300	71611120	9000	9000	9000	9000	0
526	20241113	095200	71611120	9000	9000	9000	9000	0
527	20241113	095100	71611120	9000	9000	9000	9000	0
528	20241113	095000	71611120	9000	9000	9000	9000	0
529	20241113	094900	71611120	9000	9000	9000	9000	0
530	20241113	094800	71611120	9000	9000	9000	9000	0
531	20241113	094700	71611120	9000	9000	9000	9000	0
532	20241113	094600	71611120	9000	9000	9000	9000	10
533	20241113	094500	71521120	9000	9000	9000	9000	0
534	20241113	094400	71521120	9000	9000	9000	9000	41
535	20241113	094300	71152120	9010	9010	9010	9010	0
536	20241113	094200	71152120	9010	9020	9020	9000	469
537	20241113	094100	66931090	8990	9010	9010	8990	2
538	20241113	094000	66913090	9000	9030	9030	9000	509
539	20241113	093900	62329310	9030	9030	9030	9030	0
540	20241113	093800	62329310	9030	9030	9030	9030	0
541	20241113	093700	62329310	9030	9030	9030	9030	0
542	20241113	093600	62329310	9030	9030	9030	9030	0
543	20241113	093500	62329310	9030	9010	9030	9010	492
544	20241113	093400	57891220	9010	9010	9010	9010	131
545	20241113	093300	56710910	9010	9010	9010	9010	1
546	20241113	093200	56701900	9000	9000	9000	9000	39
547	20241113	093100	56350900	9000	8990	9010	8990	188
548	20241113	093000	54660750	8990	8990	8990	8990	15
549	20241113	092900	54525900	8990	9010	9010	8990	101
550	20241113	092800	53617890	9000	8990	9000	8980	1348
551	20241113	092700	41501850	8990	9010	9010	8990	1150
552	20241113	092600	31156790	9010	9020	9020	9010	300
553	20241113	092500	28451790	9030	9030	9030	9030	0
554	20241113	092400	28451790	9030	9030	9030	9030	0
555	20241113	092300	28451790	9030	9030	9030	9030	0
556	20241113	092200	28451790	9030	9030	9030	9030	1
557	20241113	092100	28442760	9010	9010	9010	9010	1
558	20241113	092000	28433750	8990	9000	9040	8980	1540
559	20241113	091900	14584080	9000	9020	9020	8990	273
560	20241113	091800	12127780	9050	9020	9050	9020	3
561	20241113	091700	12100660	9050	9050	9050	9000	199
562	20241113	091600	10309340	9020	9010	9020	9010	224
563	20241113	091500	8290540	9010	9010	9010	9010	0
564	20241113	091400	8290540	9010	9010	9010	9010	10
565	20241113	091300	8200440	8990	8990	8990	8990	10
566	20241113	091200	8110540	9000	9000	9000	9000	0
567	20241113	091100	8110540	9000	9000	9000	9000	0
568	20241113	091000	8110540	9000	9000	9000	9000	2
569	20241113	090900	8092540	9000	8980	9000	8980	110
570	20241113	090800	7104540	9000	9000	9000	9000	0
571	20241113	090700	7104540	9000	9000	9000	9000	2
572	20241113	090600	7086540	9000	8980	9000	8980	251
573	20241113	090500	4827650	8980	8980	8980	8980	0
574	20241113	090400	4827650	8980	8980	8980	8980	0
575	20241113	090300	4827650	8980	8980	8980	8980	20
576	20241113	090200	4648050	8960	8960	8960	8960	0
577	20241113	090100	4648050	8960	8950	8960	8950	306
578	20241113	090000	1906350	8950	8950	8950	8950	213