KissMeData/068100/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	193900	161096565	2960	2960	2960	2960	2440
3	20241114	193800	161096565	2960	2960	2960	2960	0
4	20241114	193700	161096565	2960	2960	2960	2960	0
5	20241114	193600	161096565	2960	2960	2960	2960	0
6	20241114	193500	161096565	2960	2960	2960	2960	0
7	20241114	193400	161096565	2960	2960	2960	2960	0
8	20241114	193300	161096565	2960	2960	2960	2960	0
9	20241114	193200	161096565	2960	2960	2960	2960	0
10	20241114	193100	161096565	2960	2960	2960	2960	0
11	20241114	193000	161096565	2960	2960	2960	2960	0
12	20241114	192900	161096565	2960	2960	2960	2960	0
13	20241114	192800	161096565	2960	2960	2960	2960	0
14	20241114	192700	161096565	2960	2960	2960	2960	0
15	20241114	192600	161096565	2960	2960	2960	2960	0
16	20241114	192500	161096565	2960	2960	2960	2960	0
17	20241114	192400	161096565	2960	2960	2960	2960	0
18	20241114	192300	161096565	2960	2960	2960	2960	0
19	20241114	192200	161096565	2960	2960	2960	2960	0
20	20241114	192100	161096565	2960	2960	2960	2960	0
21	20241114	192000	161096565	2960	2960	2960	2960	0
22	20241114	191900	161096565	2960	2960	2960	2960	0
23	20241114	191800	161096565	2960	2960	2960	2960	0
24	20241114	191700	161096565	2960	2960	2960	2960	0
25	20241114	191600	161096565	2960	2960	2960	2960	0
26	20241114	191500	161096565	2960	2960	2960	2960	0
27	20241114	191400	161096565	2960	2960	2960	2960	0
28	20241114	191300	161096565	2960	2960	2960	2960	0
29	20241114	191200	161096565	2960	2960	2960	2960	0
30	20241114	191100	161096565	2960	2960	2960	2960	0
31	20241114	191000	161096565	2960	2960	2960	2960	0
32	20241114	190900	161096565	2960	2960	2960	2960	2440
33	20241114	190800	161096565	2960	2960	2960	2960	0
34	20241114	190700	161096565	2960	2960	2960	2960	0
35	20241114	190600	161096565	2960	2960	2960	2960	0
36	20241114	190500	161096565	2960	2960	2960	2960	0
37	20241114	190400	161096565	2960	2960	2960	2960	0
38	20241114	190300	161096565	2960	2960	2960	2960	0
39	20241114	190200	161096565	2960	2960	2960	2960	0
40	20241114	190100	161096565	2960	2960	2960	2960	0
41	20241114	190000	161096565	2960	2960	2960	2960	0
42	20241114	185900	161096565	2960	2960	2960	2960	0
43	20241114	185800	161096565	2960	2960	2960	2960	0
44	20241114	185700	161096565	2960	2960	2960	2960	0
45	20241114	185600	161096565	2960	2960	2960	2960	0
46	20241114	185500	161096565	2960	2960	2960	2960	0
47	20241114	185400	161096565	2960	2960	2960	2960	0
48	20241114	185300	161096565	2960	2960	2960	2960	0
49	20241114	185200	161096565	2960	2960	2960	2960	0
50	20241114	185100	161096565	2960	2960	2960	2960	0
51	20241114	185000	161096565	2960	2960	2960	2960	0
52	20241114	184900	161096565	2960	2960	2960	2960	0
53	20241114	184800	161096565	2960	2960	2960	2960	0
54	20241114	184700	161096565	2960	2960	2960	2960	0
55	20241114	184600	161096565	2960	2960	2960	2960	0
56	20241114	184500	161096565	2960	2960	2960	2960	0
57	20241114	184400	161096565	2960	2960	2960	2960	0
58	20241114	184300	161096565	2960	2960	2960	2960	0
59	20241114	184200	161096565	2960	2960	2960	2960	0
60	20241114	184100	161096565	2960	2960	2960	2960	0
61	20241114	184000	161096565	2960	2960	2960	2960	0
62	20241114	183900	161096565	2960	2960	2960	2960	2440
63	20241114	183800	161096565	2960	2960	2960	2960	0
64	20241114	183700	161096565	2960	2960	2960	2960	0
65	20241114	183600	161096565	2960	2960	2960	2960	0
66	20241114	183500	161096565	2960	2960	2960	2960	0
67	20241114	183400	161096565	2960	2960	2960	2960	0
68	20241114	183300	161096565	2960	2960	2960	2960	0
69	20241114	183200	161096565	2960	2960	2960	2960	0
70	20241114	183100	161096565	2960	2960	2960	2960	0
71	20241114	183000	161096565	2960	2960	2960	2960	0
72	20241114	182900	161096565	2960	2960	2960	2960	0
73	20241114	182800	161096565	2960	2960	2960	2960	0
74	20241114	182700	161096565	2960	2960	2960	2960	0
75	20241114	182600	161096565	2960	2960	2960	2960	0
76	20241114	182500	161096565	2960	2960	2960	2960	0
77	20241114	182400	161096565	2960	2960	2960	2960	0
78	20241114	182300	161096565	2960	2960	2960	2960	0
79	20241114	182200	161096565	2960	2960	2960	2960	0
80	20241114	182100	161096565	2960	2960	2960	2960	0
81	20241114	182000	161096565	2960	2960	2960	2960	0
82	20241114	181900	161096565	2960	2960	2960	2960	0
83	20241114	181800	161096565	2960	2960	2960	2960	0
84	20241114	181700	161096565	2960	2960	2960	2960	0
85	20241114	181600	161096565	2960	2960	2960	2960	0
86	20241114	181500	161096565	2960	2960	2960	2960	0
87	20241114	181400	161096565	2960	2960	2960	2960	0
88	20241114	181300	161096565	2960	2960	2960	2960	0
89	20241114	181200	161096565	2960	2960	2960	2960	0
90	20241114	181100	161096565	2960	2960	2960	2960	0
91	20241114	181000	161096565	2960	2960	2960	2960	0
92	20241114	180900	161096565	2960	2960	2960	2960	2440
93	20241114	180800	161096565	2960	2960	2960	2960	0
94	20241114	180700	161096565	2960	2960	2960	2960	0
95	20241114	180600	161096565	2960	2960	2960	2960	0
96	20241114	180500	161096565	2960	2960	2960	2960	0
97	20241114	180400	161096565	2960	2960	2960	2960	0
98	20241114	180300	161096565	2960	2960	2960	2960	0
99	20241114	180200	161096565	2960	2960	2960	2960	0
100	20241114	180100	161096565	2960	2960	2960	2960	0
101	20241114	180000	161096565	2960	2960	2960	2960	0
102	20241114	175900	161096565	2960	2960	2960	2960	0
103	20241114	175800	161096565	2960	2960	2960	2960	0
104	20241114	175700	161096565	2960	2960	2960	2960	0
105	20241114	175600	161096565	2960	2960	2960	2960	0
106	20241114	175500	161096565	2960	2960	2960	2960	0
107	20241114	175400	161096565	2960	2960	2960	2960	0
108	20241114	175300	161096565	2960	2960	2960	2960	0
109	20241114	175200	161096565	2960	2960	2960	2960	0
110	20241114	175100	161096565	2960	2960	2960	2960	0
111	20241114	175000	161096565	2960	2960	2960	2960	0
112	20241114	174900	161096565	2960	2960	2960	2960	0
113	20241114	174800	161096565	2960	2960	2960	2960	0
114	20241114	174700	161096565	2960	2960	2960	2960	0
115	20241114	174600	161096565	2960	2960	2960	2960	0
116	20241114	174500	161096565	2960	2960	2960	2960	0
117	20241114	174400	161096565	2960	2960	2960	2960	0
118	20241114	174300	161096565	2960	2960	2960	2960	0
119	20241114	174200	161096565	2960	2960	2960	2960	0
120	20241114	174100	161096565	2960	2960	2960	2960	0
121	20241114	174000	161096565	2960	2960	2960	2960	0
122	20241114	173900	161096565	2960	2960	2960	2960	2440
123	20241114	173800	161096565	2960	2960	2960	2960	0
124	20241114	173700	161096565	2960	2960	2960	2960	0
125	20241114	173600	161096565	2960	2960	2960	2960	0
126	20241114	173500	161096565	2960	2960	2960	2960	0
127	20241114	173400	161096565	2960	2960	2960	2960	0
128	20241114	173300	161096565	2960	2960	2960	2960	0
129	20241114	173200	161096565	2960	2960	2960	2960	0
130	20241114	173100	161096565	2960	2960	2960	2960	0
131	20241114	173000	161096565	2960	2960	2960	2960	0
132	20241114	172900	161096565	2960	2960	2960	2960	0
133	20241114	172800	161096565	2960	2960	2960	2960	0
134	20241114	172700	161096565	2960	2960	2960	2960	0
135	20241114	172600	161096565	2960	2960	2960	2960	0
136	20241114	172500	161096565	2960	2960	2960	2960	0
137	20241114	172400	161096565	2960	2960	2960	2960	0
138	20241114	172300	161096565	2960	2960	2960	2960	0
139	20241114	172200	161096565	2960	2960	2960	2960	0
140	20241114	172100	161096565	2960	2960	2960	2960	0
141	20241114	172000	161096565	2960	2960	2960	2960	0
142	20241114	171900	161096565	2960	2960	2960	2960	0
143	20241114	171800	161096565	2960	2960	2960	2960	0
144	20241114	171700	161096565	2960	2960	2960	2960	0
145	20241114	171600	161096565	2960	2960	2960	2960	0
146	20241114	171500	161096565	2960	2960	2960	2960	0
147	20241114	171400	161096565	2960	2960	2960	2960	0
148	20241114	171300	161096565	2960	2960	2960	2960	0
149	20241114	171200	161096565	2960	2960	2960	2960	0
150	20241114	171100	161096565	2960	2960	2960	2960	0
151	20241114	171000	161096565	2960	2960	2960	2960	0
152	20241114	170900	161096565	2960	2960	2960	2960	2440
153	20241114	170800	161096565	2960	2960	2960	2960	0
154	20241114	170700	161096565	2960	2960	2960	2960	0
155	20241114	170600	161096565	2960	2960	2960	2960	0
156	20241114	170500	161096565	2960	2960	2960	2960	0
157	20241114	170400	161096565	2960	2960	2960	2960	0
158	20241114	170300	161096565	2960	2960	2960	2960	0
159	20241114	170200	161096565	2960	2960	2960	2960	0
160	20241114	170100	161096565	2960	2960	2960	2960	0
161	20241114	170000	161096565	2960	2960	2960	2960	0
162	20241114	165900	161096565	2960	2960	2960	2960	0
163	20241114	165800	161096565	2960	2960	2960	2960	0
164	20241114	165700	161096565	2960	2960	2960	2960	0
165	20241114	165600	161096565	2960	2960	2960	2960	0
166	20241114	165500	161096565	2960	2960	2960	2960	0
167	20241114	165400	161096565	2960	2960	2960	2960	0
168	20241114	165300	161096565	2960	2960	2960	2960	0
169	20241114	165200	161096565	2960	2960	2960	2960	0
170	20241114	165100	161096565	2960	2960	2960	2960	0
171	20241114	165000	161096565	2960	2960	2960	2960	0
172	20241114	164900	161096565	2960	2960	2960	2960	0
173	20241114	164800	161096565	2960	2960	2960	2960	0
174	20241114	164700	161096565	2960	2960	2960	2960	0
175	20241114	164600	161096565	2960	2960	2960	2960	0
176	20241114	164500	161096565	2960	2960	2960	2960	0
177	20241114	164400	161096565	2960	2960	2960	2960	0
178	20241114	164300	161096565	2960	2960	2960	2960	0
179	20241114	164200	161096565	2960	2960	2960	2960	0
180	20241114	164100	161096565	2960	2960	2960	2960	0
181	20241114	164000	161096565	2960	2960	2960	2960	0
182	20241114	163900	161096565	2960	2960	2960	2960	2440
183	20241114	163800	161096565	2960	2960	2960	2960	0
184	20241114	163700	161096565	2960	2960	2960	2960	0
185	20241114	163600	161096565	2960	2960	2960	2960	0
186	20241114	163500	161096565	2960	2960	2960	2960	0
187	20241114	163400	161096565	2960	2960	2960	2960	0
188	20241114	163300	161096565	2960	2960	2960	2960	0
189	20241114	163200	161096565	2960	2960	2960	2960	0
190	20241114	163100	161096565	2960	2960	2960	2960	0
191	20241114	163000	161096565	2960	2960	2960	2960	2440
192	20241114	162900	153874165	2970	2970	2970	2970	0
193	20241114	162800	153874165	2970	2970	2970	2970	0
194	20241114	162700	153874165	2970	2970	2970	2970	0
195	20241114	162600	153874165	2970	2970	2970	2970	0
196	20241114	162500	153874165	2970	2970	2970	2970	0
197	20241114	162400	153874165	2970	2970	2970	2970	0
198	20241114	162300	153874165	2970	2970	2970	2970	0
199	20241114	162200	153874165	2970	2970	2970	2970	0
200	20241114	162100	153874165	2970	2970	2970	2970	0
201	20241114	162000	153874165	2970	2970	2970	2970	0
202	20241114	161900	153874165	2970	2970	2970	2970	0
203	20241114	161800	153874165	2970	2970	2970	2970	158
204	20241114	161700	153404905	2970	2980	2980	2970	1936
205	20241114	161600	147654425	2980	2980	2980	2980	0
206	20241114	161500	147654425	2980	2980	2980	2980	0
207	20241114	161400	147654425	2980	2980	2980	2980	2000
208	20241114	161300	141694425	2995	2995	2995	2995	0
209	20241114	161200	141694425	2995	2995	2995	2995	2
210	20241114	161100	141688435	3000	3000	3000	3000	0
211	20241114	161000	141688435	3000	3000	3000	3000	0
212	20241114	160900	141688435	3000	3000	3000	3000	0
213	20241114	160800	141688435	3000	3000	3000	3000	0
214	20241114	160700	141688435	3000	3000	3000	3000	0
215	20241114	160600	141688435	3000	3000	3000	3000	0
216	20241114	160500	141688435	3000	3000	3000	3000	0
217	20241114	160400	141688435	3000	3000	3000	3000	0
218	20241114	160300	141688435	3000	3000	3000	3000	0
219	20241114	160200	141688435	3000	3000	3000	3000	1
220	20241114	160100	141685435	2980	2980	2980	2980	1
221	20241114	160000	141682455	2980	2980	2980	2980	0
222	20241114	155900	141682455	2980	2980	2980	2980	30
223	20241114	155800	141593055	2990	2990	2990	2990	13
224	20241114	155700	141554185	2990	2990	2990	2990	0
225	20241114	155600	141554185	2990	2990	2990	2990	400
226	20241114	155500	140358185	3005	3005	3005	3005	332
227	20241114	155400	139360525	3005	3005	3005	3005	0
228	20241114	155300	139360525	3005	3005	3005	3005	0
229	20241114	155200	139360525	3005	3005	3005	3005	0
230	20241114	155100	139360525	3005	3005	3005	3005	0
231	20241114	155000	139360525	3005	3005	3005	3005	0
232	20241114	154900	139360525	3005	3005	3005	3005	90
233	20241114	154800	139090075	2980	2980	2980	2980	1
234	20241114	154700	139087095	2980	2990	2990	2980	216
235	20241114	154600	138442415	2990	2990	2990	2990	0
236	20241114	154500	138442415	2990	2990	2990	2990	200
237	20241114	154400	137844415	2990	2990	2990	2990	0
238	20241114	154300	137844415	2990	3000	3000	2990	847
239	20241114	154200	135311520	3000	3000	3000	3000	21
240	20241114	154100	135248520	3010	3010	3010	3010	0
241	20241114	154000	135248520	3010	3010	3010	3010	0
242	20241114	153900	135248520	3010	3010	3010	3010	0
243	20241114	153800	135248520	3010	3010	3010	3010	0
244	20241114	153700	135248520	3010	3010	3010	3010	0
245	20241114	153600	135248520	3010	3010	3010	3010	0
246	20241114	153500	135248520	3010	3010	3010	3010	0
247	20241114	153400	135248520	3010	3010	3010	3010	0
248	20241114	153300	135248520	3010	3010	3010	3010	0
249	20241114	153200	135248520	3010	3010	3010	3010	0
250	20241114	153100	135248520	3010	3010	3010	3010	0
251	20241114	153000	135248520	3010	3010	3010	3010	0
252	20241114	152900	135248520	3010	3010	3010	3010	0
253	20241114	152800	135248520	3010	3005	3010	3005	330
254	20241114	152700	134256720	3005	3005	3005	3005	1
255	20241114	152600	134253715	3005	3005	3005	3005	332
256	20241114	152500	133256055	3000	3000	3000	3000	0
257	20241114	152400	133256055	3000	3000	3000	3000	68
258	20241114	152300	133052055	3000	3000	3000	3000	0
259	20241114	152200	133052055	3000	3000	3000	3000	0
260	20241114	152100	133052055	3000	3000	3000	3000	0
261	20241114	152000	133052055	3000	3000	3000	3000	0
262	20241114	151900	133052055	3000	3000	3000	3000	263
263	20241114	151800	132263055	3000	3000	3000	3000	0
264	20241114	151700	132263055	3000	3000	3000	3000	0
265	20241114	151600	132263055	3000	3000	3000	3000	895
266	20241114	151500	129578055	3000	3000	3000	3000	0
267	20241114	151400	129578055	3000	3000	3000	3000	167
268	20241114	151300	129077055	2995	2995	2995	2995	0
269	20241114	151200	129077055	2995	2995	2995	2995	0
270	20241114	151100	129077055	2995	2995	2995	2995	0
271	20241114	151000	129077055	2995	2995	2995	2995	107
272	20241114	150900	128756590	2995	2995	2995	2995	0
273	20241114	150800	128756590	2995	2995	2995	2995	14
274	20241114	150700	128714660	2995	2995	2995	2995	29
275	20241114	150600	128627805	2980	2980	2980	2980	0
276	20241114	150500	128627805	2980	2980	2980	2980	0
277	20241114	150400	128627805	2980	2980	2980	2980	0
278	20241114	150300	128627805	2980	2980	2980	2980	20
279	20241114	150200	128568205	2980	2980	2980	2980	0
280	20241114	150100	128568205	2980	2980	2980	2980	0
281	20241114	150000	128568205	2980	2980	2980	2980	1
282	20241114	145900	128565225	2970	2970	2970	2970	0
283	20241114	145800	128565225	2970	2970	2970	2970	0
284	20241114	145700	128565225	2970	2970	2970	2970	0
285	20241114	145600	128565225	2970	2970	2970	2970	0
286	20241114	145500	128565225	2970	2970	2970	2970	0
287	20241114	145400	128565225	2970	2970	2970	2970	0
288	20241114	145300	128565225	2970	2970	2970	2970	0
289	20241114	145200	128565225	2970	2980	2980	2970	250
290	20241114	145100	127821395	2980	2980	2980	2980	165
291	20241114	145000	127329695	2980	2980	2980	2980	0
292	20241114	144900	127329695	2980	2980	2980	2980	0
293	20241114	144800	127329695	2980	2980	2980	2980	0
294	20241114	144700	127329695	2980	2980	2980	2980	43
295	20241114	144600	127201555	2980	2980	2980	2980	250
296	20241114	144500	126456555	2980	2980	2980	2980	0
297	20241114	144400	126456555	2980	2980	2980	2980	583
298	20241114	144300	124719215	3000	3000	3000	3000	0
299	20241114	144200	124719215	3000	3000	3000	3000	0
300	20241114	144100	124719215	3000	3000	3000	3000	0
301	20241114	144000	124719215	3000	3000	3000	3000	0
302	20241114	143900	124719215	3000	3000	3000	3000	66
303	20241114	143800	124521215	3000	3000	3000	3000	10
304	20241114	143700	124491215	2985	2985	2985	2985	0
305	20241114	143600	124491215	2985	2985	2985	2985	0
306	20241114	143500	124491215	2985	2985	2985	2985	222
307	20241114	143400	123828545	2990	2990	2990	2990	18
308	20241114	143300	123774725	2990	2990	2990	2990	0
309	20241114	143200	123774725	2990	2990	2990	2990	0
310	20241114	143100	123774725	2990	2990	2990	2990	1
311	20241114	143000	123771735	3000	3000	3000	3000	0
312	20241114	142900	123771735	3000	3000	3000	3000	0
313	20241114	142800	123771735	3000	3000	3000	3000	0
314	20241114	142700	123771735	3000	3000	3000	3000	0
315	20241114	142600	123771735	3000	3000	3000	3000	0
316	20241114	142500	123771735	3000	3000	3000	3000	9
317	20241114	142400	123744735	3000	3000	3000	3000	0
318	20241114	142300	123744735	3000	3000	3000	3000	0
319	20241114	142200	123744735	3000	3000	3000	3000	0
320	20241114	142100	123744735	3000	3000	3000	3000	0
321	20241114	142000	123744735	3000	3000	3000	3000	0
322	20241114	141900	123744735	3000	3000	3000	3000	0
323	20241114	141800	123744735	3000	3000	3000	3000	0
324	20241114	141700	123744735	3000	3000	3000	3000	0
325	20241114	141600	123744735	3000	3000	3000	3000	0
326	20241114	141500	123744735	3000	3000	3000	3000	58
327	20241114	141400	123570735	2985	2985	2985	2985	0
328	20241114	141300	123570735	2985	2985	2985	2985	0
329	20241114	141200	123570735	2985	2985	2985	2985	0
330	20241114	141100	123570735	2985	2985	2985	2985	0
331	20241114	141000	123570735	2985	2985	2985	2985	0
332	20241114	140900	123570735	2985	2985	2985	2985	0
333	20241114	140800	123570735	2985	2985	2985	2985	0
334	20241114	140700	123570735	2985	2985	2985	2985	0
335	20241114	140600	123570735	2985	2985	2985	2985	0
336	20241114	140500	123570735	2985	2985	2985	2985	0
337	20241114	140400	123570735	2985	2985	2985	2985	0
338	20241114	140300	123570735	2985	2985	2985	2985	0
339	20241114	140200	123570735	2985	2985	2985	2985	0
340	20241114	140100	123570735	2985	2985	2985	2985	0
341	20241114	140000	123570735	2985	2985	2985	2985	0
342	20241114	135900	123570735	2985	2985	2985	2985	0
343	20241114	135800	123570735	2985	2985	2985	2985	0
344	20241114	135700	123570735	2985	2985	2990	2985	3100
345	20241114	135600	114314865	2985	2985	2985	2985	0
346	20241114	135500	114314865	2985	2985	2985	2985	0
347	20241114	135400	114314865	2985	2985	2985	2985	41
348	20241114	135300	114192480	2985	2985	2985	2985	0
349	20241114	135200	114192480	2985	2985	2985	2985	13
350	20241114	135100	114153675	2980	2980	2980	2980	0
351	20241114	135000	114153675	2980	2980	2980	2980	0
352	20241114	134900	114153675	2980	2980	2980	2980	0
353	20241114	134800	114153675	2980	2980	2980	2980	0
354	20241114	134700	114153675	2980	2980	2980	2980	43
355	20241114	134600	114025535	2985	2985	2985	2985	0
356	20241114	134500	114025535	2985	2985	2985	2985	0
357	20241114	134400	114025535	2985	2985	2985	2985	40
358	20241114	134300	113906135	2985	2985	2985	2985	0
359	20241114	134200	113906135	2985	2985	2985	2985	0
360	20241114	134100	113906135	2985	2985	2985	2985	2
361	20241114	134000	113900165	2985	2985	2985	2985	0
362	20241114	133900	113900165	2985	2985	2985	2985	0
363	20241114	133800	113900165	2985	2985	2985	2985	0
364	20241114	133700	113900165	2985	2985	2985	2985	0
365	20241114	133600	113900165	2985	2985	2985	2985	60
366	20241114	133500	113721065	2985	2985	2985	2985	0
367	20241114	133400	113721065	2985	2985	2985	2985	0
368	20241114	133300	113721065	2985	2985	2985	2985	4
369	20241114	133200	113709125	2980	2980	2980	2980	0
370	20241114	133100	113709125	2980	2980	2980	2980	2
371	20241114	133000	113703165	2980	2980	2980	2980	0
372	20241114	132900	113703165	2980	2980	2980	2980	0
373	20241114	132800	113703165	2980	2980	2980	2980	1
374	20241114	132700	113700185	2985	2985	2985	2985	0
375	20241114	132600	113700185	2985	2985	2985	2985	0
376	20241114	132500	113700185	2985	2985	2985	2985	0
377	20241114	132400	113700185	2985	2985	2985	2985	0
378	20241114	132300	113700185	2985	2985	2985	2985	0
379	20241114	132200	113700185	2985	2985	2985	2985	0
380	20241114	132100	113700185	2985	2985	2985	2985	20
381	20241114	132000	113640485	2985	2985	2985	2985	4
382	20241114	131900	113628545	2985	2980	2985	2980	12
383	20241114	131800	113592770	2980	2980	2980	2980	0
384	20241114	131700	113592770	2980	2980	2980	2980	0
385	20241114	131600	113592770	2980	2980	2980	2980	0
386	20241114	131500	113592770	2980	2985	2990	2980	387
387	20241114	131400	112437500	2985	2985	2985	2985	0
388	20241114	131300	112437500	2985	2985	2985	2985	0
389	20241114	131200	112437500	2985	2985	2985	2985	0
390	20241114	131100	112437500	2985	2985	2985	2985	0
391	20241114	131000	112437500	2985	2985	2985	2985	0
392	20241114	130900	112437500	2985	2985	2985	2985	0
393	20241114	130800	112437500	2985	2985	2985	2985	0
394	20241114	130700	112437500	2985	2985	2985	2985	3
395	20241114	130600	112428545	3005	3005	3005	3005	0
396	20241114	130500	112428545	3005	3005	3005	3005	0
397	20241114	130400	112428545	3005	3005	3005	3005	0
398	20241114	130300	112428545	3005	3005	3005	3005	0
399	20241114	130200	112428545	3005	3005	3005	3005	0
400	20241114	130100	112428545	3005	3005	3005	3005	0
401	20241114	130000	112428545	3005	3005	3005	3005	0
402	20241114	125900	112428545	3005	3005	3005	3005	10
403	20241114	125800	112398495	3000	3000	3000	3000	822
404	20241114	125700	109932495	3000	3000	3000	3000	0
405	20241114	125600	109932495	3000	3000	3000	3000	6
406	20241114	125500	109914495	3005	3005	3005	3005	76
407	20241114	125400	109686115	3005	3005	3005	3005	0
408	20241114	125300	109686115	3005	3005	3005	3005	30
409	20241114	125200	109595965	3005	3005	3005	3005	0
410	20241114	125100	109595965	3005	3005	3005	3005	0
411	20241114	125000	109595965	3005	3005	3005	3005	0
412	20241114	124900	109595965	3005	3005	3005	3005	0
413	20241114	124800	109595965	3005	3005	3005	3005	0
414	20241114	124700	109595965	3005	3005	3005	3005	0
415	20241114	124600	109595965	3005	3005	3005	3005	0
416	20241114	124500	109595965	3005	3005	3005	3005	0
417	20241114	124400	109595965	3005	3005	3005	3005	0
418	20241114	124300	109595965	3005	3005	3005	3005	0
419	20241114	124200	109595965	3005	3005	3005	3005	0
420	20241114	124100	109595965	3005	3005	3005	3005	1
421	20241114	124000	109592960	3005	3005	3005	3005	0
422	20241114	123900	109592960	3005	3005	3005	3005	66
423	20241114	123800	109394630	3005	3005	3005	3005	0
424	20241114	123700	109394630	3005	3005	3005	3005	78
425	20241114	123600	109160240	3005	3005	3005	3005	0
426	20241114	123500	109160240	3005	3005	3005	3005	0
427	20241114	123400	109160240	3005	3005	3005	3005	0
428	20241114	123300	109160240	3005	3005	3005	3005	0
429	20241114	123200	109160240	3005	3005	3005	3005	0
430	20241114	123100	109160240	3005	3005	3005	3005	0
431	20241114	123000	109160240	3005	3005	3005	3005	0
432	20241114	122900	109160240	3005	3005	3005	3005	0
433	20241114	122800	109160240	3005	3005	3005	3005	0
434	20241114	122700	109160240	3005	3005	3005	3005	0
435	20241114	122600	109160240	3005	3005	3005	3005	0
436	20241114	122500	109160240	3005	3005	3005	3005	0
437	20241114	122400	109160240	3005	3005	3005	3005	0
438	20241114	122300	109160240	3005	3005	3005	3005	0
439	20241114	122200	109160240	3005	3005	3005	3005	0
440	20241114	122100	109160240	3005	3005	3005	3005	0
441	20241114	122000	109160240	3005	3005	3005	3005	0
442	20241114	121900	109160240	3005	3005	3005	3005	0
443	20241114	121800	109160240	3005	3005	3005	3005	0
444	20241114	121700	109160240	3005	3005	3005	3005	0
445	20241114	121600	109160240	3005	3005	3005	3005	30
446	20241114	121500	109070090	3005	3005	3005	3005	0
447	20241114	121400	109070090	3005	3005	3005	3005	0
448	20241114	121300	109070090	3005	3005	3005	3005	0
449	20241114	121200	109070090	3005	3005	3005	3005	27
450	20241114	121100	108988955	2980	2980	2980	2980	55
451	20241114	121000	108825055	3000	3000	3000	3000	10
452	20241114	120900	108795055	3000	3000	3000	3000	10
453	20241114	120800	108765055	3010	3010	3010	3010	0
454	20241114	120700	108765055	3010	3010	3010	3010	0
455	20241114	120600	108765055	3010	3010	3010	3010	0
456	20241114	120500	108765055	3010	3010	3010	3010	0
457	20241114	120400	108765055	3010	3010	3010	3010	100
458	20241114	120300	108464055	3010	3010	3010	3010	0
459	20241114	120200	108464055	3010	3010	3010	3010	0
460	20241114	120100	108464055	3010	3010	3010	3010	0
461	20241114	120000	108464055	3010	3010	3010	3010	1
462	20241114	115900	108461045	2980	2980	2980	2980	0
463	20241114	115800	108461045	2980	2980	2980	2980	0
464	20241114	115700	108461045	2980	2980	2980	2980	0
465	20241114	115600	108461045	2980	2980	2980	2980	0
466	20241114	115500	108461045	2980	2980	2980	2980	0
467	20241114	115400	108461045	2980	2980	2980	2980	0
468	20241114	115300	108461045	2980	2980	2980	2980	0
469	20241114	115200	108461045	2980	2980	2980	2980	0
470	20241114	115100	108461045	2980	2980	2980	2980	0
471	20241114	115000	108461045	2980	2980	2980	2980	0
472	20241114	114900	108461045	2980	2980	2980	2980	0
473	20241114	114800	108461045	2980	2975	2980	2960	2033
474	20241114	114700	102432865	3015	2985	3015	2970	380
475	20241114	114600	101301830	3005	3005	3005	3005	4
476	20241114	114500	101289810	3025	3025	3025	3025	97
477	20241114	114400	100996385	3010	3010	3010	3010	38
478	20241114	114300	100882005	3025	3025	3025	3025	0
479	20241114	114200	100882005	3025	3025	3025	3025	165
480	20241114	114100	100382880	3000	3000	3000	3000	0
481	20241114	114000	100382880	3000	3000	3000	3000	44
482	20241114	113900	100250880	3005	3025	3025	3005	167
483	20241114	113800	99745745	3030	3030	3030	3030	0
484	20241114	113700	99745745	3030	3030	3030	3030	0
485	20241114	113600	99745745	3030	3030	3030	3030	0
486	20241114	113500	99745745	3030	3030	3030	3030	0
487	20241114	113400	99745745	3030	3030	3030	3030	0
488	20241114	113300	99745745	3030	3030	3030	3030	0
489	20241114	113200	99745745	3030	3030	3030	3030	0
490	20241114	113100	99745745	3030	3010	3030	3010	101
491	20241114	113000	99440775	3010	3010	3010	3010	66
492	20241114	112900	99242115	3010	3010	3010	3010	0
493	20241114	112800	99242115	3010	3010	3010	3010	0
494	20241114	112700	99242115	3010	3010	3010	3010	0
495	20241114	112600	99242115	3010	3010	3010	3010	100
496	20241114	112500	98941115	3015	3015	3015	3015	0
497	20241114	112400	98941115	3015	3015	3015	3015	13
498	20241114	112300	98901920	3035	3035	3035	3035	0
499	20241114	112200	98901920	3035	3035	3035	3035	3
500	20241114	112100	98892815	3035	3035	3035	3035	0
501	20241114	112000	98892815	3035	3035	3035	3035	329
502	20241114	111900	97894300	3035	3035	3035	3035	1
503	20241114	111800	97891265	3035	3035	3035	3035	218
504	20241114	111700	97229635	3035	3035	3035	3035	630
505	20241114	111600	95317585	3030	3030	3030	3030	328
506	20241114	111500	94323745	3030	3030	3030	3030	34
507	20241114	111400	94220725	3025	3025	3025	3025	300
508	20241114	111300	93313225	3025	3025	3025	3025	1
509	20241114	111200	93310200	3025	3025	3025	3025	330
510	20241114	111100	92311950	3025	3025	3025	3025	330
511	20241114	111000	91313700	3025	3010	3025	3010	265
512	20241114	110900	90515915	3015	3015	3015	3015	0
513	20241114	110800	90515915	3015	3020	3020	3015	338
514	20241114	110700	89496810	3020	3035	3035	3020	550
515	20241114	110600	87832060	3035	3035	3035	3035	164
516	20241114	110500	87334320	3035	3020	3035	3020	2
517	20241114	110400	87328265	3020	3020	3020	3020	200
518	20241114	110300	86724265	3040	3040	3040	3040	328
519	20241114	110200	85727145	3020	3020	3020	3020	300
520	20241114	110100	84821145	3020	3100	3105	3020	1219
521	20241114	110000	81099200	3060	3025	3100	3025	1567
522	20241114	105900	76330355	3025	3020	3025	3020	526
523	20241114	105800	74741335	3020	3015	3020	3015	431
524	20241114	105700	73440215	3015	3015	3015	3015	0
525	20241114	105600	73440215	3015	3015	3015	3015	2
526	20241114	105500	73434185	3015	3015	3015	3015	0
527	20241114	105400	73434185	3015	3000	3015	3000	2846
528	20241114	105300	64876145	3000	3000	3000	3000	0
529	20241114	105200	64876145	3000	3000	3000	3000	0
530	20241114	105100	64876145	3000	3000	3000	3000	0
531	20241114	105000	64876145	3000	3000	3000	3000	4
532	20241114	104900	64864145	3000	3000	3000	3000	10
533	20241114	104800	64834145	3000	3000	3000	3000	0
534	20241114	104700	64834145	3000	3000	3000	3000	1
535	20241114	104600	64831145	3000	3000	3000	3000	2
536	20241114	104500	64825145	3000	3000	3000	3000	0
537	20241114	104400	64825145	3000	3000	3000	3000	6
538	20241114	104300	64807145	3000	2980	3000	2980	1246
539	20241114	104200	61093995	2980	2980	2980	2980	1
540	20241114	104100	61091015	2980	2980	2980	2980	0
541	20241114	104000	61091015	2980	2980	2980	2980	0
542	20241114	103900	61091015	2980	2980	2980	2980	0
543	20241114	103800	61091015	2980	2980	2980	2980	10
544	20241114	103700	61061215	2980	2980	2980	2980	10
545	20241114	103600	61031415	2985	2985	2985	2985	189
546	20241114	103500	60467250	2990	2990	2990	2990	0
547	20241114	103400	60467250	2990	2990	2990	2990	252
548	20241114	103300	59713770	2985	2985	2985	2985	0
549	20241114	103200	59713770	2985	2985	2985	2985	60
550	20241114	103100	59534670	3005	3005	3005	3005	0
551	20241114	103000	59534670	3005	3005	3005	3005	1
552	20241114	102900	59531665	3005	3005	3005	3005	10
553	20241114	102800	59501615	2980	2980	2980	2980	0
554	20241114	102700	59501615	2980	2980	2980	2980	0
555	20241114	102600	59501615	2980	2980	2980	2980	100
556	20241114	102500	59203615	3005	3000	3005	3000	271
557	20241114	102400	58390610	3000	2995	3000	2995	1040
558	20241114	102300	55274670	3000	3000	3000	3000	0
559	20241114	102200	55274670	3000	3000	3000	3000	0
560	20241114	102100	55274670	3000	3000	3000	3000	0
561	20241114	102000	55274670	3000	3000	3000	3000	10
562	20241114	101900	55244670	3005	3005	3005	3005	0
563	20241114	101800	55244670	3005	3005	3005	3005	199
564	20241114	101700	54646675	3005	3005	3005	3005	0
565	20241114	101600	54646675	3005	3005	3005	3005	88
566	20241114	101500	54382235	3005	3005	3005	3005	60
567	20241114	101400	54201935	3000	2980	3000	2980	1772
568	20241114	101300	48920435	2980	2975	2980	2975	100
569	20241114	101200	48622545	2970	2975	2975	2970	892
570	20241114	101100	45968850	2965	2965	2975	2965	913
571	20241114	101000	43259805	2965	2965	2965	2965	20
572	20241114	100900	43200505	2965	2965	2970	2965	1791
573	20241114	100800	37882790	2965	2940	2965	2940	31
574	20241114	100700	37791550	2940	2945	2945	2940	530
575	20241114	100600	36230795	2965	2945	2965	2945	10
576	20241114	100500	36201245	2970	2970	2970	2970	660
577	20241114	100400	34241045	2935	2935	2975	2935	545
578	20241114	100300	32627140	2975	2980	2980	2975	515
579	20241114	100200	31094030	3010	2980	3010	2975	460
580	20241114	100100	29724355	3015	3015	3015	3015	1
581	20241114	100000	29721340	3040	2920	3040	2920	10177