KissMeData/058450/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	193600	27125535	2295	2295	2295	2295	1014
3	20241111	193500	27125535	2295	2295	2295	2295	0
4	20241111	193400	27125535	2295	2295	2295	2295	0
5	20241111	193300	27125535	2295	2295	2295	2295	0
6	20241111	193200	27125535	2295	2295	2295	2295	0
7	20241111	193100	27125535	2295	2295	2295	2295	0
8	20241111	193000	27125535	2295	2295	2295	2295	0
9	20241111	192900	27125535	2295	2295	2295	2295	0
10	20241111	192800	27125535	2295	2295	2295	2295	0
11	20241111	192700	27125535	2295	2295	2295	2295	0
12	20241111	192600	27125535	2295	2295	2295	2295	0
13	20241111	192500	27125535	2295	2295	2295	2295	0
14	20241111	192400	27125535	2295	2295	2295	2295	0
15	20241111	192300	27125535	2295	2295	2295	2295	0
16	20241111	192200	27125535	2295	2295	2295	2295	0
17	20241111	192100	27125535	2295	2295	2295	2295	0
18	20241111	192000	27125535	2295	2295	2295	2295	0
19	20241111	191900	27125535	2295	2295	2295	2295	0
20	20241111	191800	27125535	2295	2295	2295	2295	0
21	20241111	191700	27125535	2295	2295	2295	2295	0
22	20241111	191600	27125535	2295	2295	2295	2295	0
23	20241111	191500	27125535	2295	2295	2295	2295	0
24	20241111	191400	27125535	2295	2295	2295	2295	0
25	20241111	191300	27125535	2295	2295	2295	2295	0
26	20241111	191200	27125535	2295	2295	2295	2295	0
27	20241111	191100	27125535	2295	2295	2295	2295	0
28	20241111	191000	27125535	2295	2295	2295	2295	0
29	20241111	190900	27125535	2295	2295	2295	2295	0
30	20241111	190800	27125535	2295	2295	2295	2295	0
31	20241111	190700	27125535	2295	2295	2295	2295	0
32	20241111	190600	27125535	2295	2295	2295	2295	1014
33	20241111	190500	27125535	2295	2295	2295	2295	0
34	20241111	190400	27125535	2295	2295	2295	2295	0
35	20241111	190300	27125535	2295	2295	2295	2295	0
36	20241111	190200	27125535	2295	2295	2295	2295	0
37	20241111	190100	27125535	2295	2295	2295	2295	0
38	20241111	190000	27125535	2295	2295	2295	2295	0
39	20241111	185900	27125535	2295	2295	2295	2295	0
40	20241111	185800	27125535	2295	2295	2295	2295	0
41	20241111	185700	27125535	2295	2295	2295	2295	0
42	20241111	185600	27125535	2295	2295	2295	2295	0
43	20241111	185500	27125535	2295	2295	2295	2295	0
44	20241111	185400	27125535	2295	2295	2295	2295	0
45	20241111	185300	27125535	2295	2295	2295	2295	0
46	20241111	185200	27125535	2295	2295	2295	2295	0
47	20241111	185100	27125535	2295	2295	2295	2295	0
48	20241111	185000	27125535	2295	2295	2295	2295	0
49	20241111	184900	27125535	2295	2295	2295	2295	0
50	20241111	184800	27125535	2295	2295	2295	2295	0
51	20241111	184700	27125535	2295	2295	2295	2295	0
52	20241111	184600	27125535	2295	2295	2295	2295	0
53	20241111	184500	27125535	2295	2295	2295	2295	0
54	20241111	184400	27125535	2295	2295	2295	2295	0
55	20241111	184300	27125535	2295	2295	2295	2295	0
56	20241111	184200	27125535	2295	2295	2295	2295	0
57	20241111	184100	27125535	2295	2295	2295	2295	0
58	20241111	184000	27125535	2295	2295	2295	2295	0
59	20241111	183900	27125535	2295	2295	2295	2295	0
60	20241111	183800	27125535	2295	2295	2295	2295	0
61	20241111	183700	27125535	2295	2295	2295	2295	0
62	20241111	183600	27125535	2295	2295	2295	2295	1014
63	20241111	183500	27125535	2295	2295	2295	2295	0
64	20241111	183400	27125535	2295	2295	2295	2295	0
65	20241111	183300	27125535	2295	2295	2295	2295	0
66	20241111	183200	27125535	2295	2295	2295	2295	0
67	20241111	183100	27125535	2295	2295	2295	2295	0
68	20241111	183000	27125535	2295	2295	2295	2295	0
69	20241111	182900	27125535	2295	2295	2295	2295	0
70	20241111	182800	27125535	2295	2295	2295	2295	0
71	20241111	182700	27125535	2295	2295	2295	2295	0
72	20241111	182600	27125535	2295	2295	2295	2295	0
73	20241111	182500	27125535	2295	2295	2295	2295	0
74	20241111	182400	27125535	2295	2295	2295	2295	0
75	20241111	182300	27125535	2295	2295	2295	2295	0
76	20241111	182200	27125535	2295	2295	2295	2295	0
77	20241111	182100	27125535	2295	2295	2295	2295	0
78	20241111	182000	27125535	2295	2295	2295	2295	0
79	20241111	181900	27125535	2295	2295	2295	2295	0
80	20241111	181800	27125535	2295	2295	2295	2295	0
81	20241111	181700	27125535	2295	2295	2295	2295	0
82	20241111	181600	27125535	2295	2295	2295	2295	0
83	20241111	181500	27125535	2295	2295	2295	2295	0
84	20241111	181400	27125535	2295	2295	2295	2295	0
85	20241111	181300	27125535	2295	2295	2295	2295	0
86	20241111	181200	27125535	2295	2295	2295	2295	0
87	20241111	181100	27125535	2295	2295	2295	2295	0
88	20241111	181000	27125535	2295	2295	2295	2295	0
89	20241111	180900	27125535	2295	2295	2295	2295	0
90	20241111	180800	27125535	2295	2295	2295	2295	0
91	20241111	180700	27125535	2295	2295	2295	2295	0
92	20241111	180600	27125535	2295	2295	2295	2295	1014
93	20241111	180500	27125535	2295	2295	2295	2295	0
94	20241111	180400	27125535	2295	2295	2295	2295	0
95	20241111	180300	27125535	2295	2295	2295	2295	0
96	20241111	180200	27125535	2295	2295	2295	2295	0
97	20241111	180100	27125535	2295	2295	2295	2295	0
98	20241111	180000	27125535	2295	2295	2295	2295	0
99	20241111	175900	27125535	2295	2295	2295	2295	0
100	20241111	175800	27125535	2295	2295	2295	2295	0
101	20241111	175700	27125535	2295	2295	2295	2295	0
102	20241111	175600	27125535	2295	2295	2295	2295	0
103	20241111	175500	27125535	2295	2295	2295	2295	0
104	20241111	175400	27125535	2295	2295	2295	2295	0
105	20241111	175300	27125535	2295	2295	2295	2295	0
106	20241111	175200	27125535	2295	2295	2295	2295	0
107	20241111	175100	27125535	2295	2295	2295	2295	0
108	20241111	175000	27125535	2295	2295	2295	2295	0
109	20241111	174900	27125535	2295	2295	2295	2295	0
110	20241111	174800	27125535	2295	2295	2295	2295	0
111	20241111	174700	27125535	2295	2295	2295	2295	0
112	20241111	174600	27125535	2295	2295	2295	2295	0
113	20241111	174500	27125535	2295	2295	2295	2295	0
114	20241111	174400	27125535	2295	2295	2295	2295	0
115	20241111	174300	27125535	2295	2295	2295	2295	0
116	20241111	174200	27125535	2295	2295	2295	2295	0
117	20241111	174100	27125535	2295	2295	2295	2295	0
118	20241111	174000	27125535	2295	2295	2295	2295	0
119	20241111	173900	27125535	2295	2295	2295	2295	0
120	20241111	173800	27125535	2295	2295	2295	2295	0
121	20241111	173700	27125535	2295	2295	2295	2295	0
122	20241111	173600	27125535	2295	2295	2295	2295	1014
123	20241111	173500	27125535	2295	2295	2295	2295	0
124	20241111	173400	27125535	2295	2295	2295	2295	0
125	20241111	173300	27125535	2295	2295	2295	2295	0
126	20241111	173200	27125535	2295	2295	2295	2295	0
127	20241111	173100	27125535	2295	2295	2295	2295	0
128	20241111	173000	27125535	2295	2295	2295	2295	0
129	20241111	172900	27125535	2295	2295	2295	2295	0
130	20241111	172800	27125535	2295	2295	2295	2295	0
131	20241111	172700	27125535	2295	2295	2295	2295	0
132	20241111	172600	27125535	2295	2295	2295	2295	0
133	20241111	172500	27125535	2295	2295	2295	2295	0
134	20241111	172400	27125535	2295	2295	2295	2295	0
135	20241111	172300	27125535	2295	2295	2295	2295	0
136	20241111	172200	27125535	2295	2295	2295	2295	0
137	20241111	172100	27125535	2295	2295	2295	2295	0
138	20241111	172000	27125535	2295	2295	2295	2295	0
139	20241111	171900	27125535	2295	2295	2295	2295	0
140	20241111	171800	27125535	2295	2295	2295	2295	0
141	20241111	171700	27125535	2295	2295	2295	2295	0
142	20241111	171600	27125535	2295	2295	2295	2295	0
143	20241111	171500	27125535	2295	2295	2295	2295	0
144	20241111	171400	27125535	2295	2295	2295	2295	0
145	20241111	171300	27125535	2295	2295	2295	2295	0
146	20241111	171200	27125535	2295	2295	2295	2295	0
147	20241111	171100	27125535	2295	2295	2295	2295	0
148	20241111	171000	27125535	2295	2295	2295	2295	0
149	20241111	170900	27125535	2295	2295	2295	2295	0
150	20241111	170800	27125535	2295	2295	2295	2295	0
151	20241111	170700	27125535	2295	2295	2295	2295	0
152	20241111	170600	27125535	2295	2295	2295	2295	1014
153	20241111	170500	27125535	2295	2295	2295	2295	0
154	20241111	170400	27125535	2295	2295	2295	2295	0
155	20241111	170300	27125535	2295	2295	2295	2295	0
156	20241111	170200	27125535	2295	2295	2295	2295	0
157	20241111	170100	27125535	2295	2295	2295	2295	0
158	20241111	170000	27125535	2295	2295	2295	2295	0
159	20241111	165900	27125535	2295	2295	2295	2295	0
160	20241111	165800	27125535	2295	2295	2295	2295	0
161	20241111	165700	27125535	2295	2295	2295	2295	0
162	20241111	165600	27125535	2295	2295	2295	2295	0
163	20241111	165500	27125535	2295	2295	2295	2295	0
164	20241111	165400	27125535	2295	2295	2295	2295	0
165	20241111	165300	27125535	2295	2295	2295	2295	0
166	20241111	165200	27125535	2295	2295	2295	2295	0
167	20241111	165100	27125535	2295	2295	2295	2295	0
168	20241111	165000	27125535	2295	2295	2295	2295	0
169	20241111	164900	27125535	2295	2295	2295	2295	0
170	20241111	164800	27125535	2295	2295	2295	2295	0
171	20241111	164700	27125535	2295	2295	2295	2295	0
172	20241111	164600	27125535	2295	2295	2295	2295	0
173	20241111	164500	27125535	2295	2295	2295	2295	0
174	20241111	164400	27125535	2295	2295	2295	2295	0
175	20241111	164300	27125535	2295	2295	2295	2295	0
176	20241111	164200	27125535	2295	2295	2295	2295	0
177	20241111	164100	27125535	2295	2295	2295	2295	0
178	20241111	164000	27125535	2295	2295	2295	2295	0
179	20241111	163900	27125535	2295	2295	2295	2295	0
180	20241111	163800	27125535	2295	2295	2295	2295	0
181	20241111	163700	27125535	2295	2295	2295	2295	0
182	20241111	163600	27125535	2295	2295	2295	2295	1014
183	20241111	163500	27125535	2295	2295	2295	2295	0
184	20241111	163400	27125535	2295	2295	2295	2295	0
185	20241111	163300	27125535	2295	2295	2295	2295	0
186	20241111	163200	27125535	2295	2295	2295	2295	0
187	20241111	163100	27125535	2295	2295	2295	2295	0
188	20241111	163000	27125535	2295	2295	2295	2295	0
189	20241111	162900	27125535	2295	2295	2295	2295	0
190	20241111	162800	27125535	2295	2295	2295	2295	0
191	20241111	162700	27125535	2295	2295	2295	2295	0
192	20241111	162600	27125535	2295	2295	2295	2295	0
193	20241111	162500	27125535	2295	2295	2295	2295	0
194	20241111	162400	27125535	2295	2295	2295	2295	0
195	20241111	162300	27125535	2295	2295	2295	2295	0
196	20241111	162200	27125535	2295	2295	2295	2295	0
197	20241111	162100	27125535	2295	2295	2295	2295	0
198	20241111	162000	27125535	2295	2295	2295	2295	0
199	20241111	161900	27125535	2295	2295	2295	2295	0
200	20241111	161800	27125535	2295	2295	2295	2295	0
201	20241111	161700	27125535	2295	2295	2295	2295	0
202	20241111	161600	27125535	2295	2295	2295	2295	0
203	20241111	161500	27125535	2295	2295	2295	2295	0
204	20241111	161400	27125535	2295	2295	2295	2295	0
205	20241111	161300	27125535	2295	2295	2295	2295	0
206	20241111	161200	27125535	2295	2295	2295	2295	0
207	20241111	161100	27125535	2295	2295	2295	2295	0
208	20241111	161000	27125535	2295	2295	2295	2295	0
209	20241111	160900	27125535	2295	2295	2295	2295	0
210	20241111	160800	27125535	2295	2295	2295	2295	0
211	20241111	160700	27125535	2295	2295	2295	2295	0
212	20241111	160600	27125535	2295	2295	2295	2295	1014
213	20241111	160500	27125535	2295	2295	2295	2295	0
214	20241111	160400	27125535	2295	2295	2295	2295	0
215	20241111	160300	27125535	2295	2295	2295	2295	0
216	20241111	160200	27125535	2295	2295	2295	2295	0
217	20241111	160100	27125535	2295	2295	2295	2295	0
218	20241111	160000	27125535	2295	2295	2295	2295	0
219	20241111	155900	27125535	2295	2295	2295	2295	0
220	20241111	155800	27125535	2295	2295	2295	2295	0
221	20241111	155700	27125535	2295	2295	2295	2295	0
222	20241111	155600	27125535	2295	2295	2295	2295	0
223	20241111	155500	27125535	2295	2295	2295	2295	0
224	20241111	155400	27125535	2295	2295	2295	2295	0
225	20241111	155300	27125535	2295	2295	2295	2295	0
226	20241111	155200	27125535	2295	2295	2295	2295	0
227	20241111	155100	27125535	2295	2295	2295	2295	0
228	20241111	155000	27125535	2295	2295	2295	2295	0
229	20241111	154900	27125535	2295	2295	2295	2295	0
230	20241111	154800	27125535	2295	2295	2295	2295	0
231	20241111	154700	27125535	2295	2295	2295	2295	0
232	20241111	154600	27125535	2295	2295	2295	2295	0
233	20241111	154500	27125535	2295	2295	2295	2295	0
234	20241111	154400	27125535	2295	2295	2295	2295	0
235	20241111	154300	27125535	2295	2295	2295	2295	0
236	20241111	154200	27125535	2295	2295	2295	2295	0
237	20241111	154100	27125535	2295	2295	2295	2295	0
238	20241111	154000	27125535	2295	2295	2295	2295	0
239	20241111	153900	27125535	2295	2295	2295	2295	0
240	20241111	153800	27125535	2295	2295	2295	2295	0
241	20241111	153700	27125535	2295	2295	2295	2295	0
242	20241111	153600	27125535	2295	2295	2295	2295	1014
243	20241111	153500	27125535	2295	2295	2295	2295	0
244	20241111	153400	27125535	2295	2295	2295	2295	0
245	20241111	153300	27125535	2295	2295	2295	2295	0
246	20241111	153200	27125535	2295	2295	2295	2295	0
247	20241111	153100	27125535	2295	2295	2295	2295	0
248	20241111	153000	27125535	2295	2295	2295	2295	1014
249	20241111	152900	24798405	2320	2320	2320	2320	0
250	20241111	152800	24798405	2320	2320	2320	2320	0
251	20241111	152700	24798405	2320	2320	2320	2320	0
252	20241111	152600	24798405	2320	2320	2320	2320	0
253	20241111	152500	24798405	2320	2320	2320	2320	0
254	20241111	152400	24798405	2320	2320	2320	2320	0
255	20241111	152300	24798405	2320	2320	2320	2320	0
256	20241111	152200	24798405	2320	2320	2320	2320	0
257	20241111	152100	24798405	2320	2320	2320	2320	0
258	20241111	152000	24798405	2320	2320	2320	2320	0
259	20241111	151900	24798405	2320	2345	2345	2320	513
260	20241111	151800	23600715	2350	2350	2350	2350	0
261	20241111	151700	23600715	2350	2350	2350	2350	3
262	20241111	151600	23593665	2355	2355	2355	2355	0
263	20241111	151500	23593665	2355	2355	2355	2350	23
264	20241111	151400	23539575	2355	2355	2355	2355	0
265	20241111	151300	23539575	2355	2355	2355	2355	0
266	20241111	151200	23539575	2355	2355	2355	2355	0
267	20241111	151100	23539575	2355	2355	2355	2355	0
268	20241111	151000	23539575	2355	2355	2355	2355	0
269	20241111	150900	23539575	2355	2355	2355	2355	0
270	20241111	150800	23539575	2355	2355	2355	2355	0
271	20241111	150700	23539575	2355	2355	2355	2355	10
272	20241111	150600	23516025	2355	2355	2355	2355	4
273	20241111	150500	23506605	2355	2355	2355	2355	0
274	20241111	150400	23506605	2355	2355	2355	2355	0
275	20241111	150300	23506605	2355	2355	2355	2355	0
276	20241111	150200	23506605	2355	2355	2355	2355	0
277	20241111	150100	23506605	2355	2355	2355	2355	0
278	20241111	150000	23506605	2355	2355	2355	2355	0
279	20241111	145900	23506605	2355	2355	2355	2355	0
280	20241111	145800	23506605	2355	2355	2355	2355	1
281	20241111	145700	23504250	2350	2345	2350	2345	12
282	20241111	145600	23476080	2345	2345	2345	2345	14
283	20241111	145500	23443250	2345	2345	2345	2345	6
284	20241111	145400	23429180	2350	2350	2350	2350	0
285	20241111	145300	23429180	2350	2350	2350	2350	0
286	20241111	145200	23429180	2350	2350	2350	2350	0
287	20241111	145100	23429180	2350	2350	2350	2350	0
288	20241111	145000	23429180	2350	2350	2350	2350	0
289	20241111	144900	23429180	2350	2350	2350	2350	0
290	20241111	144800	23429180	2350	2340	2350	2340	98
291	20241111	144700	23199540	2340	2340	2340	2340	0
292	20241111	144600	23199540	2340	2340	2340	2340	0
293	20241111	144500	23199540	2340	2340	2340	2340	0
294	20241111	144400	23199540	2340	2340	2340	2340	0
295	20241111	144300	23199540	2340	2340	2340	2340	0
296	20241111	144200	23199540	2340	2340	2340	2340	0
297	20241111	144100	23199540	2340	2340	2340	2340	0
298	20241111	144000	23199540	2340	2335	2340	2335	85
299	20241111	143900	23000960	2340	2335	2340	2335	2
300	20241111	143800	22996285	2340	2335	2340	2335	2
301	20241111	143700	22991610	2350	2350	2350	2350	0
302	20241111	143600	22991610	2350	2350	2350	2350	0
303	20241111	143500	22991610	2350	2340	2350	2340	2
304	20241111	143400	22986920	2350	2350	2350	2325	384
305	20241111	143300	22092730	2360	2360	2360	2360	0
306	20241111	143200	22092730	2360	2360	2360	2360	1
307	20241111	143100	22090370	2360	2360	2360	2360	0
308	20241111	143000	22090370	2360	2360	2360	2360	0
309	20241111	142900	22090370	2360	2360	2360	2360	0
310	20241111	142800	22090370	2360	2360	2360	2360	0
311	20241111	142700	22090370	2360	2360	2360	2360	0
312	20241111	142600	22090370	2360	2360	2360	2360	70
313	20241111	142500	21925170	2360	2360	2360	2360	0
314	20241111	142400	21925170	2360	2360	2360	2360	0
315	20241111	142300	21925170	2360	2360	2360	2360	0
316	20241111	142200	21925170	2360	2360	2360	2360	0
317	20241111	142100	21925170	2360	2360	2360	2360	0
318	20241111	142000	21925170	2360	2360	2360	2360	0
319	20241111	141900	21925170	2360	2360	2360	2360	0
320	20241111	141800	21925170	2360	2360	2360	2360	0
321	20241111	141700	21925170	2360	2360	2360	2360	0
322	20241111	141600	21925170	2360	2360	2360	2360	0
323	20241111	141500	21925170	2360	2360	2360	2360	0
324	20241111	141400	21925170	2360	2360	2360	2360	1
325	20241111	141300	21922810	2350	2350	2350	2350	1
326	20241111	141200	21920460	2360	2360	2360	2360	0
327	20241111	141100	21920460	2360	2360	2360	2360	0
328	20241111	141000	21920460	2360	2360	2360	2360	0
329	20241111	140900	21920460	2360	2360	2360	2360	0
330	20241111	140800	21920460	2360	2360	2360	2360	0
331	20241111	140700	21920460	2360	2360	2360	2360	0
332	20241111	140600	21920460	2360	2360	2360	2360	0
333	20241111	140500	21920460	2360	2360	2360	2360	0
334	20241111	140400	21920460	2360	2360	2360	2360	0
335	20241111	140300	21920460	2360	2360	2360	2360	0
336	20241111	140200	21920460	2360	2360	2360	2360	0
337	20241111	140100	21920460	2360	2360	2360	2360	0
338	20241111	140000	21920460	2360	2360	2360	2360	0
339	20241111	135900	21920460	2360	2350	2360	2350	3
340	20241111	135800	21913400	2360	2360	2360	2360	0
341	20241111	135700	21913400	2360	2360	2360	2360	0
342	20241111	135600	21913400	2360	2360	2360	2360	0
343	20241111	135500	21913400	2360	2360	2360	2360	0
344	20241111	135400	21913400	2360	2360	2360	2360	0
345	20241111	135300	21913400	2360	2360	2360	2360	0
346	20241111	135200	21913400	2360	2360	2360	2360	0
347	20241111	135100	21913400	2360	2360	2360	2360	0
348	20241111	135000	21913400	2360	2350	2360	2350	2
349	20241111	134900	21908690	2360	2360	2360	2360	0
350	20241111	134800	21908690	2360	2360	2360	2360	1
351	20241111	134700	21906330	2370	2370	2370	2370	0
352	20241111	134600	21906330	2370	2370	2370	2370	0
353	20241111	134500	21906330	2370	2370	2370	2370	0
354	20241111	134400	21906330	2370	2370	2370	2370	0
355	20241111	134300	21906330	2370	2350	2370	2350	3
356	20241111	134200	21899260	2365	2365	2365	2365	1
357	20241111	134100	21896895	2355	2355	2355	2355	1
358	20241111	134000	21894540	2370	2370	2370	2370	0
359	20241111	133900	21894540	2370	2370	2370	2370	0
360	20241111	133800	21894540	2370	2370	2370	2370	0
361	20241111	133700	21894540	2370	2370	2370	2370	0
362	20241111	133600	21894540	2370	2370	2370	2370	0
363	20241111	133500	21894540	2370	2370	2370	2370	0
364	20241111	133400	21894540	2370	2370	2370	2370	0
365	20241111	133300	21894540	2370	2370	2370	2370	0
366	20241111	133200	21894540	2370	2370	2370	2370	0
367	20241111	133100	21894540	2370	2370	2370	2370	1
368	20241111	133000	21892170	2375	2375	2375	2375	0
369	20241111	132900	21892170	2375	2375	2375	2375	0
370	20241111	132800	21892170	2375	2375	2375	2375	0
371	20241111	132700	21892170	2375	2350	2375	2350	51
372	20241111	132600	21771895	2350	2330	2350	2330	41
373	20241111	132500	21676345	2345	2345	2345	2345	0
374	20241111	132400	21676345	2345	2345	2345	2345	0
375	20241111	132300	21676345	2345	2345	2345	2345	0
376	20241111	132200	21676345	2345	2345	2345	2345	0
377	20241111	132100	21676345	2345	2345	2345	2345	0
378	20241111	132000	21676345	2345	2345	2345	2345	0
379	20241111	131900	21676345	2345	2345	2345	2345	0
380	20241111	131800	21676345	2345	2345	2345	2345	0
381	20241111	131700	21676345	2345	2345	2345	2345	0
382	20241111	131600	21676345	2345	2345	2345	2345	0
383	20241111	131500	21676345	2345	2345	2345	2345	0
384	20241111	131400	21676345	2345	2345	2345	2345	0
385	20241111	131300	21676345	2345	2345	2345	2345	0
386	20241111	131200	21676345	2345	2345	2345	2345	0
387	20241111	131100	21676345	2345	2345	2345	2345	0
388	20241111	131000	21676345	2345	2345	2345	2345	0
389	20241111	130900	21676345	2345	2345	2345	2345	0
390	20241111	130800	21676345	2345	2345	2345	2345	0
391	20241111	130700	21676345	2345	2345	2345	2345	2
392	20241111	130600	21671655	2350	2350	2350	2350	0
393	20241111	130500	21671655	2350	2350	2350	2350	1
394	20241111	130400	21669305	2375	2375	2375	2375	0
395	20241111	130300	21669305	2375	2375	2375	2375	0
396	20241111	130200	21669305	2375	2375	2375	2375	0
397	20241111	130100	21669305	2375	2375	2375	2375	0
398	20241111	130000	21669305	2375	2375	2375	2375	0
399	20241111	125900	21669305	2375	2375	2375	2375	0
400	20241111	125800	21669305	2375	2375	2375	2375	0
401	20241111	125700	21669305	2375	2375	2375	2375	0
402	20241111	125600	21669305	2375	2375	2375	2375	0
403	20241111	125500	21669305	2375	2375	2375	2375	0
404	20241111	125400	21669305	2375	2375	2375	2375	0
405	20241111	125300	21669305	2375	2365	2375	2365	2
406	20241111	125200	21664565	2350	2350	2350	2350	0
407	20241111	125100	21664565	2350	2350	2350	2350	0
408	20241111	125000	21664565	2350	2350	2350	2350	0
409	20241111	124900	21664565	2350	2350	2350	2350	0
410	20241111	124800	21664565	2350	2350	2350	2350	0
411	20241111	124700	21664565	2350	2350	2350	2350	0
412	20241111	124600	21664565	2350	2350	2350	2350	0
413	20241111	124500	21664565	2350	2350	2350	2350	0
414	20241111	124400	21664565	2350	2350	2350	2350	0
415	20241111	124300	21664565	2350	2350	2350	2350	0
416	20241111	124200	21664565	2350	2350	2350	2350	1
417	20241111	124100	21662215	2370	2375	2375	2320	178
418	20241111	124000	21249035	2355	2355	2355	2355	2
419	20241111	123900	21244325	2375	2375	2375	2375	0
420	20241111	123800	21244325	2375	2375	2375	2375	0
421	20241111	123700	21244325	2375	2375	2375	2375	0
422	20241111	123600	21244325	2375	2375	2375	2375	0
423	20241111	123500	21244325	2375	2375	2375	2375	0
424	20241111	123400	21244325	2375	2375	2375	2375	0
425	20241111	123300	21244325	2375	2375	2375	2375	0
426	20241111	123200	21244325	2375	2375	2375	2375	0
427	20241111	123100	21244325	2375	2370	2375	2370	51
428	20241111	123000	21123450	2365	2335	2365	2335	484
429	20241111	122900	19981370	2335	2335	2335	2335	30
430	20241111	122800	19911320	2335	2335	2335	2335	0
431	20241111	122700	19911320	2335	2335	2335	2335	0
432	20241111	122600	19911320	2335	2335	2335	2335	0
433	20241111	122500	19911320	2335	2335	2335	2335	0
434	20241111	122400	19911320	2335	2335	2335	2335	0
435	20241111	122300	19911320	2335	2335	2335	2335	0
436	20241111	122200	19911320	2335	2335	2335	2335	0
437	20241111	122100	19911320	2335	2335	2335	2335	0
438	20241111	122000	19911320	2335	2335	2335	2335	30
439	20241111	121900	19841270	2335	2335	2335	2335	0
440	20241111	121800	19841270	2335	2335	2335	2335	0
441	20241111	121700	19841270	2335	2335	2335	2335	16
442	20241111	121600	19803910	2335	2335	2335	2335	4
443	20241111	121500	19794570	2335	2335	2335	2335	0
444	20241111	121400	19794570	2335	2335	2335	2335	0
445	20241111	121300	19794570	2335	2335	2335	2335	41
446	20241111	121200	19698835	2355	2355	2355	2355	0
447	20241111	121100	19698835	2355	2355	2355	2355	0
448	20241111	121000	19698835	2355	2355	2355	2355	0
449	20241111	120900	19698835	2355	2355	2355	2355	0
450	20241111	120800	19698835	2355	2355	2355	2355	4
451	20241111	120700	19689415	2355	2355	2355	2355	1
452	20241111	120600	19687060	2355	2355	2355	2355	0
453	20241111	120500	19687060	2355	2355	2355	2355	0
454	20241111	120400	19687060	2355	2355	2355	2355	0
455	20241111	120300	19687060	2355	2355	2355	2355	0
456	20241111	120200	19687060	2355	2355	2355	2355	1077
457	20241111	120100	17150725	2355	2355	2355	2355	1
458	20241111	120000	17148370	2350	2350	2350	2350	63
459	20241111	115900	17000320	2350	2350	2350	2350	1
460	20241111	115800	16997970	2335	2335	2335	2335	0
461	20241111	115700	16997970	2335	2335	2335	2335	0
462	20241111	115600	16997970	2335	2335	2335	2335	0
463	20241111	115500	16997970	2335	2335	2335	2335	0
464	20241111	115400	16997970	2335	2335	2335	2335	0
465	20241111	115300	16997970	2335	2335	2335	2335	0
466	20241111	115200	16997970	2335	2335	2335	2335	0
467	20241111	115100	16997970	2335	2335	2335	2335	0
468	20241111	115000	16997970	2335	2335	2335	2335	2
469	20241111	114900	16993300	2350	2350	2350	2350	0
470	20241111	114800	16993300	2350	2350	2350	2350	0
471	20241111	114700	16993300	2350	2350	2350	2350	0
472	20241111	114600	16993300	2350	2350	2350	2350	0
473	20241111	114500	16993300	2350	2350	2350	2350	0
474	20241111	114400	16993300	2350	2350	2350	2350	0
475	20241111	114300	16993300	2350	2350	2350	2350	0
476	20241111	114200	16993300	2350	2350	2350	2350	1
477	20241111	114100	16990950	2335	2340	2340	2335	320
478	20241111	114000	16243745	2365	2365	2365	2365	0
479	20241111	113900	16243745	2365	2365	2365	2365	0
480	20241111	113800	16243745	2365	2365	2365	2365	0
481	20241111	113700	16243745	2365	2365	2365	2365	0
482	20241111	113600	16243745	2365	2365	2365	2365	0
483	20241111	113500	16243745	2365	2365	2365	2365	0
484	20241111	113400	16243745	2365	2365	2365	2365	0
485	20241111	113300	16243745	2365	2365	2365	2365	0
486	20241111	113200	16243745	2365	2365	2365	2365	0
487	20241111	113100	16243745	2365	2365	2365	2365	0
488	20241111	113000	16243745	2365	2365	2365	2365	0
489	20241111	112900	16243745	2365	2365	2365	2365	0
490	20241111	112800	16243745	2365	2365	2365	2365	0
491	20241111	112700	16243745	2365	2365	2365	2365	0
492	20241111	112600	16243745	2365	2365	2365	2365	0
493	20241111	112500	16243745	2365	2365	2365	2365	0
494	20241111	112400	16243745	2365	2365	2365	2365	0
495	20241111	112300	16243745	2365	2365	2365	2365	0
496	20241111	112200	16243745	2365	2365	2365	2365	0
497	20241111	112100	16243745	2365	2365	2365	2365	0
498	20241111	112000	16243745	2365	2365	2365	2365	0
499	20241111	111900	16243745	2365	2365	2365	2365	0
500	20241111	111800	16243745	2365	2365	2365	2365	1
501	20241111	111700	16241380	2350	2350	2350	2350	0
502	20241111	111600	16241380	2350	2350	2350	2350	0
503	20241111	111500	16241380	2350	2350	2350	2350	0
504	20241111	111400	16241380	2350	2350	2350	2350	0
505	20241111	111300	16241380	2350	2350	2350	2350	0
506	20241111	111200	16241380	2350	2350	2350	2350	0
507	20241111	111100	16241380	2350	2350	2350	2350	0
508	20241111	111000	16241380	2350	2350	2350	2350	1
509	20241111	110900	16239030	2360	2360	2360	2360	0
510	20241111	110800	16239030	2360	2360	2360	2360	0
511	20241111	110700	16239030	2360	2360	2360	2360	0
512	20241111	110600	16239030	2360	2360	2360	2360	0
513	20241111	110500	16239030	2360	2350	2375	2350	676
514	20241111	110400	14650395	2350	2350	2350	2350	0
515	20241111	110300	14650395	2350	2350	2350	2350	0
516	20241111	110200	14650395	2350	2350	2350	2350	0
517	20241111	110100	14650395	2350	2350	2350	2350	1
518	20241111	110000	14648045	2335	2335	2335	2335	61
519	20241111	105900	14505610	2335	2350	2350	2335	466
520	20241111	105800	13412700	2350	2350	2350	2350	13
521	20241111	105700	13382150	2350	2350	2350	2350	36
522	20241111	105600	13297550	2390	2390	2390	2390	1
523	20241111	105500	13295160	2350	2360	2360	2350	800
524	20241111	105400	11410590	2390	2390	2390	2390	0
525	20241111	105300	11410590	2390	2390	2390	2390	1
526	20241111	105200	11408200	2360	2370	2370	2360	56
527	20241111	105100	11275860	2400	2400	2400	2400	0
528	20241111	105000	11275860	2400	2400	2400	2400	0
529	20241111	104900	11275860	2400	2400	2400	2400	0
530	20241111	104800	11275860	2400	2400	2400	2400	0
531	20241111	104700	11275860	2400	2400	2400	2400	0
532	20241111	104600	11275860	2400	2400	2400	2400	0
533	20241111	104500	11275860	2400	2400	2400	2400	0
534	20241111	104400	11275860	2400	2400	2400	2400	0
535	20241111	104300	11275860	2400	2400	2400	2400	0
536	20241111	104200	11275860	2400	2400	2400	2400	0
537	20241111	104100	11275860	2400	2400	2400	2400	0
538	20241111	104000	11275860	2400	2400	2400	2400	0
539	20241111	103900	11275860	2400	2400	2400	2400	0
540	20241111	103800	11275860	2400	2400	2400	2400	0
541	20241111	103700	11275860	2400	2400	2400	2400	0
542	20241111	103600	11275860	2400	2400	2400	2400	0
543	20241111	103500	11275860	2400	2400	2400	2400	0
544	20241111	103400	11275860	2400	2400	2400	2400	0
545	20241111	103300	11275860	2400	2400	2400	2400	0
546	20241111	103200	11275860	2400	2400	2400	2400	0
547	20241111	103100	11275860	2400	2400	2400	2400	0
548	20241111	103000	11275860	2400	2400	2400	2400	0
549	20241111	102900	11275860	2400	2400	2400	2400	56
550	20241111	102800	11141460	2400	2400	2400	2400	0
551	20241111	102700	11141460	2400	2400	2400	2400	0
552	20241111	102600	11141460	2400	2400	2400	2400	0
553	20241111	102500	11141460	2400	2400	2400	2400	1
554	20241111	102400	11139060	2400	2400	2400	2400	1
555	20241111	102300	11136660	2365	2365	2365	2365	1
556	20241111	102200	11134295	2370	2380	2380	2370	422
557	20241111	102100	10134145	2400	2400	2400	2400	0
558	20241111	102000	10134145	2400	2400	2400	2400	0
559	20241111	101900	10134145	2400	2400	2400	2400	0
560	20241111	101800	10134145	2400	2400	2400	2400	0
561	20241111	101700	10134145	2400	2400	2400	2400	0
562	20241111	101600	10134145	2400	2400	2400	2400	0
563	20241111	101500	10134145	2400	2400	2400	2400	0
564	20241111	101400	10134145	2400	2400	2400	2400	0
565	20241111	101300	10134145	2400	2400	2400	2400	0
566	20241111	101200	10134145	2400	2375	2400	2360	77
567	20241111	101100	9951660	2405	2405	2405	2405	0
568	20241111	101000	9951660	2405	2405	2405	2405	0
569	20241111	100900	9951660	2405	2405	2405	2405	0
570	20241111	100800	9951660	2405	2405	2405	2405	1
571	20241111	100700	9949255	2390	2390	2390	2390	0
572	20241111	100600	9949255	2390	2390	2390	2390	0
573	20241111	100500	9949255	2390	2390	2390	2390	0
574	20241111	100400	9949255	2390	2390	2390	2390	0
575	20241111	100300	9949255	2390	2390	2390	2390	0
576	20241111	100200	9949255	2390	2390	2390	2390	0
577	20241111	100100	9949255	2390	2390	2390	2390	4
578	20241111	100000	9939695	2415	2415	2415	2415	0
579	20241111	095900	9939695	2415	2415	2415	2415	0
580	20241111	095800	9939695	2415	2415	2415	2415	0
581	20241111	095700	9939695	2415	2415	2415	2415	0
582	20241111	095600	9939695	2415	2415	2415	2415	0
583	20241111	095500	9939695	2415	2415	2415	2415	0
584	20241111	095400	9939695	2415	2415	2415	2415	0
585	20241111	095300	9939695	2415	2415	2415	2415	0
586	20241111	095200	9939695	2415	2415	2415	2415	0
587	20241111	095100	9939695	2415	2415	2415	2415	0
588	20241111	095000	9939695	2415	2415	2415	2415	0
589	20241111	094900	9939695	2415	2415	2415	2415	1
590	20241111	094800	9937280	2415	2415	2415	2415	0
591	20241111	094700	9937280	2415	2415	2415	2415	1
592	20241111	094600	9934865	2415	2415	2415	2415	1
593	20241111	094500	9932450	2415	2415	2415	2415	0
594	20241111	094400	9932450	2415	2415	2415	2415	0
595	20241111	094300	9932450	2415	2415	2415	2415	0
596	20241111	094200	9932450	2415	2415	2415	2415	0
597	20241111	094100	9932450	2415	2390	2415	2390	266
598	20241111	094000	9294960	2390	2390	2390	2390	0
599	20241111	093900	9294960	2390	2390	2390	2390	0
600	20241111	093800	9294960	2390	2390	2390	2390	0
601	20241111	093700	9294960	2390	2390	2390	2390	0
602	20241111	093600	9294960	2390	2390	2390	2390	0
603	20241111	093500	9294960	2390	2390	2390	2390	0
604	20241111	093400	9294960	2390	2390	2390	2390	0
605	20241111	093300	9294960	2390	2390	2390	2390	0
606	20241111	093200	9294960	2390	2390	2390	2390	0
607	20241111	093100	9294960	2390	2390	2390	2390	0
608	20241111	093000	9294960	2390	2390	2390	2390	2
609	20241111	092900	9290180	2355	2355	2355	2355	0
610	20241111	092800	9290180	2355	2355	2355	2355	0
611	20241111	092700	9290180	2355	2355	2355	2355	1
612	20241111	092600	9287825	2355	2355	2355	2355	1
613	20241111	092500	9285470	2360	2360	2360	2360	0
614	20241111	092400	9285470	2360	2360	2360	2360	126
615	20241111	092300	8988110	2360	2360	2360	2360	1505
616	20241111	092200	5436310	2360	2360	2360	2360	0
617	20241111	092100	5436310	2360	2360	2360	2360	65
618	20241111	092000	5282910	2360	2360	2360	2360	0
619	20241111	091900	5282910	2360	2360	2360	2360	0
620	20241111	091800	5282910	2360	2360	2360	2360	0
621	20241111	091700	5282910	2360	2360	2360	2360	0
622	20241111	091600	5282910	2360	2360	2360	2360	0
623	20241111	091500	5282910	2360	2360	2360	2360	0
624	20241111	091400	5282910	2360	2360	2360	2360	0
625	20241111	091300	5282910	2360	2360	2360	2360	0
626	20241111	091200	5282910	2360	2360	2360	2360	0
627	20241111	091100	5282910	2360	2400	2400	2355	678
628	20241111	091000	3674560	2450	2450	2450	2450	1
629	20241111	090900	3672110	2405	2405	2405	2405	0
630	20241111	090800	3672110	2405	2405	2405	2405	4
631	20241111	090700	3662490	2405	2410	2455	2405	112
632	20241111	090600	3391125	2460	2465	2465	2390	577
633	20241111	090500	2011950	2385	2385	2385	2385	0
634	20241111	090400	2011950	2385	2465	2470	2385	401
635	20241111	090300	1022930	2470	2470	2470	2470	0
636	20241111	090200	1022930	2470	2470	2470	2470	0
637	20241111	090100	1022930	2470	2410	2470	2370	401
638	20241111	090000	64610	2485	2485	2485	2485	26