KissMeData/418420/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	211400	292407140	2820	2820	2820	2820	3591
3	20241114	211300	292407140	2820	2820	2820	2820	0
4	20241114	211200	292407140	2820	2820	2820	2820	0
5	20241114	211100	292407140	2820	2820	2820	2820	0
6	20241114	211000	292407140	2820	2820	2820	2820	0
7	20241114	210900	292407140	2820	2820	2820	2820	0
8	20241114	210800	292407140	2820	2820	2820	2820	0
9	20241114	210700	292407140	2820	2820	2820	2820	0
10	20241114	210600	292407140	2820	2820	2820	2820	0
11	20241114	210500	292407140	2820	2820	2820	2820	0
12	20241114	210400	292407140	2820	2820	2820	2820	0
13	20241114	210300	292407140	2820	2820	2820	2820	0
14	20241114	210200	292407140	2820	2820	2820	2820	0
15	20241114	210100	292407140	2820	2820	2820	2820	0
16	20241114	210000	292407140	2820	2820	2820	2820	0
17	20241114	205900	292407140	2820	2820	2820	2820	0
18	20241114	205800	292407140	2820	2820	2820	2820	0
19	20241114	205700	292407140	2820	2820	2820	2820	0
20	20241114	205600	292407140	2820	2820	2820	2820	0
21	20241114	205500	292407140	2820	2820	2820	2820	0
22	20241114	205400	292407140	2820	2820	2820	2820	0
23	20241114	205300	292407140	2820	2820	2820	2820	0
24	20241114	205200	292407140	2820	2820	2820	2820	0
25	20241114	205100	292407140	2820	2820	2820	2820	0
26	20241114	205000	292407140	2820	2820	2820	2820	0
27	20241114	204900	292407140	2820	2820	2820	2820	0
28	20241114	204800	292407140	2820	2820	2820	2820	0
29	20241114	204700	292407140	2820	2820	2820	2820	0
30	20241114	204600	292407140	2820	2820	2820	2820	0
31	20241114	204500	292407140	2820	2820	2820	2820	0
32	20241114	204400	292407140	2820	2820	2820	2820	3591
33	20241114	204300	292407140	2820	2820	2820	2820	0
34	20241114	204200	292407140	2820	2820	2820	2820	0
35	20241114	204100	292407140	2820	2820	2820	2820	0
36	20241114	204000	292407140	2820	2820	2820	2820	0
37	20241114	203900	292407140	2820	2820	2820	2820	0
38	20241114	203800	292407140	2820	2820	2820	2820	0
39	20241114	203700	292407140	2820	2820	2820	2820	0
40	20241114	203600	292407140	2820	2820	2820	2820	0
41	20241114	203500	292407140	2820	2820	2820	2820	0
42	20241114	203400	292407140	2820	2820	2820	2820	0
43	20241114	203300	292407140	2820	2820	2820	2820	0
44	20241114	203200	292407140	2820	2820	2820	2820	0
45	20241114	203100	292407140	2820	2820	2820	2820	0
46	20241114	203000	292407140	2820	2820	2820	2820	0
47	20241114	202900	292407140	2820	2820	2820	2820	0
48	20241114	202800	292407140	2820	2820	2820	2820	0
49	20241114	202700	292407140	2820	2820	2820	2820	0
50	20241114	202600	292407140	2820	2820	2820	2820	0
51	20241114	202500	292407140	2820	2820	2820	2820	0
52	20241114	202400	292407140	2820	2820	2820	2820	0
53	20241114	202300	292407140	2820	2820	2820	2820	0
54	20241114	202200	292407140	2820	2820	2820	2820	0
55	20241114	202100	292407140	2820	2820	2820	2820	0
56	20241114	202000	292407140	2820	2820	2820	2820	0
57	20241114	201900	292407140	2820	2820	2820	2820	0
58	20241114	201800	292407140	2820	2820	2820	2820	0
59	20241114	201700	292407140	2820	2820	2820	2820	0
60	20241114	201600	292407140	2820	2820	2820	2820	0
61	20241114	201500	292407140	2820	2820	2820	2820	0
62	20241114	201400	292407140	2820	2820	2820	2820	3591
63	20241114	201300	292407140	2820	2820	2820	2820	0
64	20241114	201200	292407140	2820	2820	2820	2820	0
65	20241114	201100	292407140	2820	2820	2820	2820	0
66	20241114	201000	292407140	2820	2820	2820	2820	0
67	20241114	200900	292407140	2820	2820	2820	2820	0
68	20241114	200800	292407140	2820	2820	2820	2820	0
69	20241114	200700	292407140	2820	2820	2820	2820	0
70	20241114	200600	292407140	2820	2820	2820	2820	0
71	20241114	200500	292407140	2820	2820	2820	2820	0
72	20241114	200400	292407140	2820	2820	2820	2820	0
73	20241114	200300	292407140	2820	2820	2820	2820	0
74	20241114	200200	292407140	2820	2820	2820	2820	0
75	20241114	200100	292407140	2820	2820	2820	2820	0
76	20241114	200000	292407140	2820	2820	2820	2820	0
77	20241114	195900	292407140	2820	2820	2820	2820	0
78	20241114	195800	292407140	2820	2820	2820	2820	0
79	20241114	195700	292407140	2820	2820	2820	2820	0
80	20241114	195600	292407140	2820	2820	2820	2820	0
81	20241114	195500	292407140	2820	2820	2820	2820	0
82	20241114	195400	292407140	2820	2820	2820	2820	0
83	20241114	195300	292407140	2820	2820	2820	2820	0
84	20241114	195200	292407140	2820	2820	2820	2820	0
85	20241114	195100	292407140	2820	2820	2820	2820	0
86	20241114	195000	292407140	2820	2820	2820	2820	0
87	20241114	194900	292407140	2820	2820	2820	2820	0
88	20241114	194800	292407140	2820	2820	2820	2820	0
89	20241114	194700	292407140	2820	2820	2820	2820	0
90	20241114	194600	292407140	2820	2820	2820	2820	0
91	20241114	194500	292407140	2820	2820	2820	2820	0
92	20241114	194400	292407140	2820	2820	2820	2820	3591
93	20241114	194300	292407140	2820	2820	2820	2820	0
94	20241114	194200	292407140	2820	2820	2820	2820	0
95	20241114	194100	292407140	2820	2820	2820	2820	0
96	20241114	194000	292407140	2820	2820	2820	2820	0
97	20241114	193900	292407140	2820	2820	2820	2820	0
98	20241114	193800	292407140	2820	2820	2820	2820	0
99	20241114	193700	292407140	2820	2820	2820	2820	0
100	20241114	193600	292407140	2820	2820	2820	2820	0
101	20241114	193500	292407140	2820	2820	2820	2820	0
102	20241114	193400	292407140	2820	2820	2820	2820	0
103	20241114	193300	292407140	2820	2820	2820	2820	0
104	20241114	193200	292407140	2820	2820	2820	2820	0
105	20241114	193100	292407140	2820	2820	2820	2820	0
106	20241114	193000	292407140	2820	2820	2820	2820	0
107	20241114	192900	292407140	2820	2820	2820	2820	0
108	20241114	192800	292407140	2820	2820	2820	2820	0
109	20241114	192700	292407140	2820	2820	2820	2820	0
110	20241114	192600	292407140	2820	2820	2820	2820	0
111	20241114	192500	292407140	2820	2820	2820	2820	0
112	20241114	192400	292407140	2820	2820	2820	2820	0
113	20241114	192300	292407140	2820	2820	2820	2820	0
114	20241114	192200	292407140	2820	2820	2820	2820	0
115	20241114	192100	292407140	2820	2820	2820	2820	0
116	20241114	192000	292407140	2820	2820	2820	2820	0
117	20241114	191900	292407140	2820	2820	2820	2820	0
118	20241114	191800	292407140	2820	2820	2820	2820	0
119	20241114	191700	292407140	2820	2820	2820	2820	0
120	20241114	191600	292407140	2820	2820	2820	2820	0
121	20241114	191500	292407140	2820	2820	2820	2820	0
122	20241114	191400	292407140	2820	2820	2820	2820	3591
123	20241114	191300	292407140	2820	2820	2820	2820	0
124	20241114	191200	292407140	2820	2820	2820	2820	0
125	20241114	191100	292407140	2820	2820	2820	2820	0
126	20241114	191000	292407140	2820	2820	2820	2820	0
127	20241114	190900	292407140	2820	2820	2820	2820	0
128	20241114	190800	292407140	2820	2820	2820	2820	0
129	20241114	190700	292407140	2820	2820	2820	2820	0
130	20241114	190600	292407140	2820	2820	2820	2820	0
131	20241114	190500	292407140	2820	2820	2820	2820	0
132	20241114	190400	292407140	2820	2820	2820	2820	0
133	20241114	190300	292407140	2820	2820	2820	2820	0
134	20241114	190200	292407140	2820	2820	2820	2820	0
135	20241114	190100	292407140	2820	2820	2820	2820	0
136	20241114	190000	292407140	2820	2820	2820	2820	0
137	20241114	185900	292407140	2820	2820	2820	2820	0
138	20241114	185800	292407140	2820	2820	2820	2820	0
139	20241114	185700	292407140	2820	2820	2820	2820	0
140	20241114	185600	292407140	2820	2820	2820	2820	0
141	20241114	185500	292407140	2820	2820	2820	2820	0
142	20241114	185400	292407140	2820	2820	2820	2820	0
143	20241114	185300	292407140	2820	2820	2820	2820	0
144	20241114	185200	292407140	2820	2820	2820	2820	0
145	20241114	185100	292407140	2820	2820	2820	2820	0
146	20241114	185000	292407140	2820	2820	2820	2820	0
147	20241114	184900	292407140	2820	2820	2820	2820	0
148	20241114	184800	292407140	2820	2820	2820	2820	0
149	20241114	184700	292407140	2820	2820	2820	2820	0
150	20241114	184600	292407140	2820	2820	2820	2820	0
151	20241114	184500	292407140	2820	2820	2820	2820	0
152	20241114	184400	292407140	2820	2820	2820	2820	3591
153	20241114	184300	292407140	2820	2820	2820	2820	0
154	20241114	184200	292407140	2820	2820	2820	2820	0
155	20241114	184100	292407140	2820	2820	2820	2820	0
156	20241114	184000	292407140	2820	2820	2820	2820	0
157	20241114	183900	292407140	2820	2820	2820	2820	0
158	20241114	183800	292407140	2820	2820	2820	2820	0
159	20241114	183700	292407140	2820	2820	2820	2820	0
160	20241114	183600	292407140	2820	2820	2820	2820	0
161	20241114	183500	292407140	2820	2820	2820	2820	0
162	20241114	183400	292407140	2820	2820	2820	2820	0
163	20241114	183300	292407140	2820	2820	2820	2820	0
164	20241114	183200	292407140	2820	2820	2820	2820	0
165	20241114	183100	292407140	2820	2820	2820	2820	0
166	20241114	183000	292407140	2820	2820	2820	2820	0
167	20241114	182900	292407140	2820	2820	2820	2820	0
168	20241114	182800	292407140	2820	2820	2820	2820	0
169	20241114	182700	292407140	2820	2820	2820	2820	0
170	20241114	182600	292407140	2820	2820	2820	2820	0
171	20241114	182500	292407140	2820	2820	2820	2820	0
172	20241114	182400	292407140	2820	2820	2820	2820	0
173	20241114	182300	292407140	2820	2820	2820	2820	0
174	20241114	182200	292407140	2820	2820	2820	2820	0
175	20241114	182100	292407140	2820	2820	2820	2820	0
176	20241114	182000	292407140	2820	2820	2820	2820	0
177	20241114	181900	292407140	2820	2820	2820	2820	0
178	20241114	181800	292407140	2820	2820	2820	2820	0
179	20241114	181700	292407140	2820	2820	2820	2820	0
180	20241114	181600	292407140	2820	2820	2820	2820	0
181	20241114	181500	292407140	2820	2820	2820	2820	0
182	20241114	181400	292407140	2820	2820	2820	2820	3591
183	20241114	181300	292407140	2820	2820	2820	2820	0
184	20241114	181200	292407140	2820	2820	2820	2820	0
185	20241114	181100	292407140	2820	2820	2820	2820	0
186	20241114	181000	292407140	2820	2820	2820	2820	0
187	20241114	180900	292407140	2820	2820	2820	2820	0
188	20241114	180800	292407140	2820	2820	2820	2820	0
189	20241114	180700	292407140	2820	2820	2820	2820	0
190	20241114	180600	292407140	2820	2820	2820	2820	0
191	20241114	180500	292407140	2820	2820	2820	2820	0
192	20241114	180400	292407140	2820	2820	2820	2820	0
193	20241114	180300	292407140	2820	2820	2820	2820	0
194	20241114	180200	292407140	2820	2820	2820	2820	0
195	20241114	180100	292407140	2820	2820	2820	2820	0
196	20241114	180000	292407140	2820	2820	2820	2820	0
197	20241114	175900	292407140	2820	2820	2820	2820	0
198	20241114	175800	292407140	2820	2820	2820	2820	0
199	20241114	175700	292407140	2820	2820	2820	2820	0
200	20241114	175600	292407140	2820	2820	2820	2820	0
201	20241114	175500	292407140	2820	2820	2820	2820	0
202	20241114	175400	292407140	2820	2820	2820	2820	0
203	20241114	175300	292407140	2820	2820	2820	2820	0
204	20241114	175200	292407140	2820	2820	2820	2820	0
205	20241114	175100	292407140	2820	2820	2820	2820	0
206	20241114	175000	292407140	2820	2820	2820	2820	0
207	20241114	174900	292407140	2820	2820	2820	2820	0
208	20241114	174800	292407140	2820	2820	2820	2820	0
209	20241114	174700	292407140	2820	2820	2820	2820	0
210	20241114	174600	292407140	2820	2820	2820	2820	0
211	20241114	174500	292407140	2820	2820	2820	2820	0
212	20241114	174400	292407140	2820	2820	2820	2820	3591
213	20241114	174300	292407140	2820	2820	2820	2820	0
214	20241114	174200	292407140	2820	2820	2820	2820	0
215	20241114	174100	292407140	2820	2820	2820	2820	0
216	20241114	174000	292407140	2820	2820	2820	2820	0
217	20241114	173900	292407140	2820	2820	2820	2820	0
218	20241114	173800	292407140	2820	2820	2820	2820	0
219	20241114	173700	292407140	2820	2820	2820	2820	0
220	20241114	173600	292407140	2820	2820	2820	2820	0
221	20241114	173500	292407140	2820	2820	2820	2820	0
222	20241114	173400	292407140	2820	2820	2820	2820	0
223	20241114	173300	292407140	2820	2820	2820	2820	0
224	20241114	173200	292407140	2820	2820	2820	2820	0
225	20241114	173100	292407140	2820	2820	2820	2820	0
226	20241114	173000	292407140	2820	2820	2820	2820	0
227	20241114	172900	292407140	2820	2820	2820	2820	0
228	20241114	172800	292407140	2820	2820	2820	2820	0
229	20241114	172700	292407140	2820	2820	2820	2820	0
230	20241114	172600	292407140	2820	2820	2820	2820	0
231	20241114	172500	292407140	2820	2820	2820	2820	0
232	20241114	172400	292407140	2820	2820	2820	2820	0
233	20241114	172300	292407140	2820	2820	2820	2820	0
234	20241114	172200	292407140	2820	2820	2820	2820	0
235	20241114	172100	292407140	2820	2820	2820	2820	0
236	20241114	172000	292407140	2820	2820	2820	2820	0
237	20241114	171900	292407140	2820	2820	2820	2820	0
238	20241114	171800	292407140	2820	2820	2820	2820	0
239	20241114	171700	292407140	2820	2820	2820	2820	0
240	20241114	171600	292407140	2820	2820	2820	2820	0
241	20241114	171500	292407140	2820	2820	2820	2820	0
242	20241114	171400	292407140	2820	2820	2820	2820	3591
243	20241114	171300	292407140	2820	2820	2820	2820	0
244	20241114	171200	292407140	2820	2820	2820	2820	0
245	20241114	171100	292407140	2820	2820	2820	2820	0
246	20241114	171000	292407140	2820	2820	2820	2820	0
247	20241114	170900	292407140	2820	2820	2820	2820	0
248	20241114	170800	292407140	2820	2820	2820	2820	0
249	20241114	170700	292407140	2820	2820	2820	2820	0
250	20241114	170600	292407140	2820	2820	2820	2820	0
251	20241114	170500	292407140	2820	2820	2820	2820	0
252	20241114	170400	292407140	2820	2820	2820	2820	0
253	20241114	170300	292407140	2820	2820	2820	2820	0
254	20241114	170200	292407140	2820	2820	2820	2820	0
255	20241114	170100	292407140	2820	2820	2820	2820	0
256	20241114	170000	292407140	2820	2820	2820	2820	0
257	20241114	165900	292407140	2820	2820	2820	2820	0
258	20241114	165800	292407140	2820	2820	2820	2820	0
259	20241114	165700	292407140	2820	2820	2820	2820	0
260	20241114	165600	292407140	2820	2820	2820	2820	0
261	20241114	165500	292407140	2820	2820	2820	2820	0
262	20241114	165400	292407140	2820	2820	2820	2820	0
263	20241114	165300	292407140	2820	2820	2820	2820	0
264	20241114	165200	292407140	2820	2820	2820	2820	0
265	20241114	165100	292407140	2820	2820	2820	2820	0
266	20241114	165000	292407140	2820	2820	2820	2820	0
267	20241114	164900	292407140	2820	2820	2820	2820	0
268	20241114	164800	292407140	2820	2820	2820	2820	0
269	20241114	164700	292407140	2820	2820	2820	2820	0
270	20241114	164600	292407140	2820	2820	2820	2820	0
271	20241114	164500	292407140	2820	2820	2820	2820	0
272	20241114	164400	292407140	2820	2820	2820	2820	3591
273	20241114	164300	292407140	2820	2820	2820	2820	0
274	20241114	164200	292407140	2820	2820	2820	2820	0
275	20241114	164100	292407140	2820	2820	2820	2820	0
276	20241114	164000	292407140	2820	2820	2820	2820	0
277	20241114	163900	292407140	2820	2820	2820	2820	0
278	20241114	163800	292407140	2820	2820	2820	2820	0
279	20241114	163700	292407140	2820	2820	2820	2820	0
280	20241114	163600	292407140	2820	2820	2820	2820	0
281	20241114	163500	292407140	2820	2820	2820	2820	0
282	20241114	163400	292407140	2820	2820	2820	2820	0
283	20241114	163300	292407140	2820	2820	2820	2820	0
284	20241114	163200	292407140	2820	2820	2820	2820	0
285	20241114	163100	292407140	2820	2820	2820	2820	0
286	20241114	163000	292407140	2820	2820	2820	2820	3591
287	20241114	162900	282280520	2850	2850	2850	2850	0
288	20241114	162800	282280520	2850	2850	2850	2850	0
289	20241114	162700	282280520	2850	2850	2850	2850	0
290	20241114	162600	282280520	2850	2850	2850	2850	0
291	20241114	162500	282280520	2850	2850	2850	2850	0
292	20241114	162400	282280520	2850	2850	2850	2850	0
293	20241114	162300	282280520	2850	2850	2850	2850	0
294	20241114	162200	282280520	2850	2850	2850	2850	0
295	20241114	162100	282280520	2850	2850	2850	2850	0
296	20241114	162000	282280520	2850	2850	2850	2850	0
297	20241114	161900	282280520	2850	2850	2850	2850	0
298	20241114	161800	282280520	2850	2830	2850	2820	1161
299	20241114	161700	279000370	2850	2850	2850	2850	0
300	20241114	161600	279000370	2850	2850	2850	2850	0
301	20241114	161500	279000370	2850	2830	2850	2830	277
302	20241114	161400	278216440	2830	2830	2830	2830	1
303	20241114	161300	278213610	2830	2830	2830	2830	1
304	20241114	161200	278210780	2825	2835	2835	2825	1277
305	20241114	161100	274596870	2860	2860	2860	2860	0
306	20241114	161000	274596870	2860	2860	2860	2860	0
307	20241114	160900	274596870	2860	2840	2860	2840	2
308	20241114	160800	274591170	2830	2835	2835	2830	1649
309	20241114	160700	269916880	2840	2840	2840	2840	0
310	20241114	160600	269916880	2840	2840	2840	2840	343
311	20241114	160500	268942760	2840	2840	2840	2840	1
312	20241114	160400	268939920	2840	2840	2840	2840	0
313	20241114	160300	268939920	2840	2840	2840	2840	500
314	20241114	160200	267519920	2840	2840	2840	2840	21
315	20241114	160100	267460280	2860	2860	2860	2860	4
316	20241114	160000	267448840	2860	2860	2860	2860	0
317	20241114	155900	267448840	2860	2860	2860	2860	0
318	20241114	155800	267448840	2860	2860	2860	2860	0
319	20241114	155700	267448840	2860	2860	2860	2860	0
320	20241114	155600	267448840	2860	2860	2860	2860	0
321	20241114	155500	267448840	2860	2860	2860	2860	0
322	20241114	155400	267448840	2860	2860	2860	2860	0
323	20241114	155300	267448840	2860	2845	2860	2845	2
324	20241114	155200	267443135	2840	2840	2840	2840	968
325	20241114	155100	264694015	2845	2850	2850	2845	892
326	20241114	155000	262156270	2860	2860	2860	2860	0
327	20241114	154900	262156270	2860	2860	2860	2860	0
328	20241114	154800	262156270	2860	2860	2860	2860	0
329	20241114	154700	262156270	2860	2860	2860	2860	0
330	20241114	154600	262156270	2860	2860	2860	2860	0
331	20241114	154500	262156270	2860	2860	2860	2860	0
332	20241114	154400	262156270	2860	2860	2860	2860	0
333	20241114	154300	262156270	2860	2860	2860	2860	0
334	20241114	154200	262156270	2860	2860	2860	2860	0
335	20241114	154100	262156270	2860	2860	2860	2860	2
336	20241114	154000	262150550	2850	2850	2850	2850	2141
337	20241114	153900	256048700	2850	2850	2850	2850	0
338	20241114	153800	256048700	2850	2850	2850	2850	0
339	20241114	153700	256048700	2850	2850	2850	2850	0
340	20241114	153600	256048700	2850	2850	2850	2850	0
341	20241114	153500	256048700	2850	2850	2850	2850	0
342	20241114	153400	256048700	2850	2860	2860	2850	40
343	20241114	153300	255934450	2860	2860	2860	2860	8
344	20241114	153200	255911570	2860	2860	2860	2860	0
345	20241114	153100	255911570	2860	2860	2860	2860	0
346	20241114	153000	255911570	2860	2860	2860	2860	10
347	20241114	152900	255882970	2860	2860	2860	2860	0
348	20241114	152800	255882970	2860	2860	2860	2860	0
349	20241114	152700	255882970	2860	2860	2860	2860	10
350	20241114	152600	255854370	2845	2855	2855	2845	50
351	20241114	152500	255712020	2860	2860	2860	2860	0
352	20241114	152400	255712020	2860	2860	2860	2860	0
353	20241114	152300	255712020	2860	2860	2860	2860	0
354	20241114	152200	255712020	2860	2860	2860	2860	0
355	20241114	152100	255712020	2860	2860	2860	2860	0
356	20241114	152000	255712020	2860	2860	2860	2860	1
357	20241114	151900	255709160	2840	2840	2840	2840	1
358	20241114	151800	255706320	2855	2855	2855	2855	0
359	20241114	151700	255706320	2855	2855	2855	2855	12
360	20241114	151600	255672060	2840	2840	2840	2840	0
361	20241114	151500	255672060	2840	2840	2840	2840	2000
362	20241114	151400	249992060	2840	2840	2840	2840	0
363	20241114	151300	249992060	2840	2850	2850	2840	184
364	20241114	151200	249468885	2860	2860	2860	2860	2
365	20241114	151100	249463165	2860	2860	2860	2860	1
366	20241114	151000	249460305	2840	2840	2840	2840	0
367	20241114	150900	249460305	2840	2860	2860	2840	515
368	20241114	150800	247995160	2860	2860	2860	2860	0
369	20241114	150700	247995160	2860	2860	2860	2860	0
370	20241114	150600	247995160	2860	2860	2860	2860	1
371	20241114	150500	247992300	2860	2860	2860	2860	128
372	20241114	150400	247626220	2860	2860	2865	2860	417
373	20241114	150300	246433595	2860	2860	2860	2860	32
374	20241114	150200	246342075	2860	2860	2860	2860	1428
375	20241114	150100	242257995	2860	2860	2860	2860	0
376	20241114	150000	242257995	2860	2860	2860	2860	0
377	20241114	145900	242257995	2860	2860	2860	2860	0
378	20241114	145800	242257995	2860	2860	2860	2860	3
379	20241114	145700	242249415	2860	2855	2860	2855	502
380	20241114	145600	240813700	2855	2855	2855	2855	0
381	20241114	145500	240813700	2855	2855	2855	2855	0
382	20241114	145400	240813700	2855	2840	2855	2840	23
383	20241114	145300	240748185	2855	2850	2855	2835	13005
384	20241114	145200	203780950	2850	2855	2855	2850	586
385	20241114	145100	202110690	2855	2855	2855	2855	0
386	20241114	145000	202110690	2855	2855	2855	2855	0
387	20241114	144900	202110690	2855	2855	2855	2855	58
388	20241114	144800	201945100	2855	2855	2855	2855	100
389	20241114	144700	201659600	2855	2855	2855	2855	100
390	20241114	144600	201374100	2860	2860	2860	2860	0
391	20241114	144500	201374100	2860	2860	2860	2860	1
392	20241114	144400	201371240	2860	2855	2860	2855	35
393	20241114	144300	201271310	2855	2855	2855	2855	0
394	20241114	144200	201271310	2855	2855	2855	2855	0
395	20241114	144100	201271310	2855	2855	2855	2855	0
396	20241114	144000	201271310	2855	2855	2855	2855	500
397	20241114	143900	199843810	2855	2855	2855	2855	0
398	20241114	143800	199843810	2855	2855	2855	2855	0
399	20241114	143700	199843810	2855	2855	2855	2855	0
400	20241114	143600	199843810	2855	2855	2855	2855	314
401	20241114	143500	198947340	2860	2860	2860	2860	0
402	20241114	143400	198947340	2860	2860	2860	2860	0
403	20241114	143300	198947340	2860	2860	2860	2860	0
404	20241114	143200	198947340	2860	2845	2860	2840	1517
405	20241114	143100	194631540	2845	2855	2855	2845	3551
406	20241114	143000	184507810	2865	2865	2865	2865	1
407	20241114	142900	184504945	2855	2855	2855	2855	1
408	20241114	142800	184502090	2860	2860	2860	2860	0
409	20241114	142700	184502090	2860	2860	2860	2860	0
410	20241114	142600	184502090	2860	2860	2860	2860	0
411	20241114	142500	184502090	2860	2860	2860	2860	1857
412	20241114	142400	179191070	2860	2860	2860	2860	50
413	20241114	142300	179048070	2860	2860	2860	2860	155
414	20241114	142200	178604770	2860	2860	2860	2860	180
415	20241114	142100	178089970	2860	2860	2860	2860	500
416	20241114	142000	176659970	2865	2865	2865	2865	200
417	20241114	141900	176086970	2865	2860	2865	2860	821
418	20241114	141800	173736140	2865	2865	2865	2865	301
419	20241114	141700	172873775	2870	2870	2870	2870	1190
420	20241114	141600	169458475	2885	2885	2885	2885	0
421	20241114	141500	169458475	2885	2885	2885	2885	0
422	20241114	141400	169458475	2885	2885	2885	2885	0
423	20241114	141300	169458475	2885	2885	2885	2885	0
424	20241114	141200	169458475	2885	2885	2885	2885	0
425	20241114	141100	169458475	2885	2885	2885	2885	1
426	20241114	141000	169455590	2885	2885	2885	2885	0
427	20241114	140900	169455590	2885	2885	2885	2885	0
428	20241114	140800	169455590	2885	2885	2885	2885	0
429	20241114	140700	169455590	2885	2885	2885	2885	197
430	20241114	140600	168887245	2880	2880	2880	2880	0
431	20241114	140500	168887245	2880	2880	2880	2880	450
432	20241114	140400	167591245	2880	2880	2880	2880	0
433	20241114	140300	167591245	2880	2880	2880	2880	0
434	20241114	140200	167591245	2880	2880	2880	2880	0
435	20241114	140100	167591245	2880	2880	2880	2880	0
436	20241114	140000	167591245	2880	2880	2880	2880	0
437	20241114	135900	167591245	2880	2880	2880	2880	0
438	20241114	135800	167591245	2880	2880	2880	2880	0
439	20241114	135700	167591245	2880	2880	2880	2880	44
440	20241114	135600	167464525	2870	2870	2870	2870	0
441	20241114	135500	167464525	2870	2870	2870	2870	170
442	20241114	135400	166976625	2870	2870	2870	2865	174
443	20241114	135300	166477365	2880	2880	2880	2880	0
444	20241114	135200	166477365	2880	2880	2880	2880	0
445	20241114	135100	166477365	2880	2880	2880	2880	50
446	20241114	135000	166333365	2880	2880	2880	2880	245
447	20241114	134900	165627765	2880	2880	2880	2880	0
448	20241114	134800	165627765	2880	2880	2880	2880	0
449	20241114	134700	165627765	2880	2860	2880	2860	97
450	20241114	134600	165349405	2855	2875	2875	2850	10707
451	20241114	134500	134734085	2875	2875	2875	2875	0
452	20241114	134400	134734085	2875	2875	2875	2875	500
453	20241114	134300	133296585	2885	2875	2885	2875	277
454	20241114	134200	132498940	2875	2875	2875	2875	475
455	20241114	134100	131133315	2875	2875	2875	2875	0
456	20241114	134000	131133315	2875	2875	2875	2875	0
457	20241114	133900	131133315	2875	2875	2875	2875	0
458	20241114	133800	131133315	2875	2875	2875	2875	0
459	20241114	133700	131133315	2875	2875	2875	2875	400
460	20241114	133600	129983315	2860	2860	2860	2860	0
461	20241114	133500	129983315	2860	2860	2860	2860	0
462	20241114	133400	129983315	2860	2865	2865	2860	900
463	20241114	133300	127405435	2865	2865	2865	2865	224
464	20241114	133200	126763675	2860	2860	2860	2860	0
465	20241114	133100	126763675	2860	2860	2860	2860	100
466	20241114	133000	126477675	2860	2860	2860	2860	0
467	20241114	132900	126477675	2860	2860	2860	2860	0
468	20241114	132800	126477675	2860	2860	2860	2860	0
469	20241114	132700	126477675	2860	2860	2860	2860	0
470	20241114	132600	126477675	2860	2860	2860	2860	0
471	20241114	132500	126477675	2860	2860	2860	2860	0
472	20241114	132400	126477675	2860	2860	2860	2860	6
473	20241114	132300	126460515	2860	2860	2860	2860	0
474	20241114	132200	126460515	2860	2860	2860	2860	0
475	20241114	132100	126460515	2860	2860	2860	2860	2
476	20241114	132000	126454795	2880	2880	2880	2880	0
477	20241114	131900	126454795	2880	2880	2880	2880	0
478	20241114	131800	126454795	2880	2880	2880	2880	0
479	20241114	131700	126454795	2880	2880	2880	2880	0
480	20241114	131600	126454795	2880	2880	2880	2880	0
481	20241114	131500	126454795	2880	2880	2880	2880	59
482	20241114	131400	126284875	2875	2875	2875	2875	5
483	20241114	131300	126270500	2870	2870	2870	2870	1
484	20241114	131200	126267630	2870	2870	2870	2870	0
485	20241114	131100	126267630	2870	2870	2870	2870	0
486	20241114	131000	126267630	2870	2870	2870	2870	0
487	20241114	130900	126267630	2870	2870	2870	2870	0
488	20241114	130800	126267630	2870	2870	2870	2870	0
489	20241114	130700	126267630	2870	2870	2870	2870	0
490	20241114	130600	126267630	2870	2870	2870	2870	0
491	20241114	130500	126267630	2870	2870	2870	2870	37
492	20241114	130400	126161440	2860	2860	2860	2860	0
493	20241114	130300	126161440	2860	2860	2860	2860	0
494	20241114	130200	126161440	2860	2860	2860	2860	0
495	20241114	130100	126161440	2860	2860	2860	2860	1
496	20241114	130000	126158580	2855	2855	2855	2855	0
497	20241114	125900	126158580	2855	2855	2855	2855	0
498	20241114	125800	126158580	2855	2855	2855	2855	0
499	20241114	125700	126158580	2855	2855	2855	2855	0
500	20241114	125600	126158580	2855	2855	2855	2855	0
501	20241114	125500	126158580	2855	2855	2855	2855	0
502	20241114	125400	126158580	2855	2855	2855	2855	0
503	20241114	125300	126158580	2855	2855	2855	2855	0
504	20241114	125200	126158580	2855	2855	2855	2855	0
505	20241114	125100	126158580	2855	2855	2855	2855	1
506	20241114	125000	126155725	2875	2875	2875	2875	1
507	20241114	124900	126152850	2870	2865	2870	2850	2508
508	20241114	124800	118987260	2870	2870	2870	2870	0
509	20241114	124700	118987260	2870	2870	2870	2870	0
510	20241114	124600	118987260	2870	2870	2870	2870	1
511	20241114	124500	118984390	2865	2865	2865	2865	0
512	20241114	124400	118984390	2865	2865	2865	2865	0
513	20241114	124300	118984390	2865	2865	2865	2865	0
514	20241114	124200	118984390	2865	2865	2865	2865	0
515	20241114	124100	118984390	2865	2865	2865	2865	0
516	20241114	124000	118984390	2865	2865	2865	2865	0
517	20241114	123900	118984390	2865	2865	2865	2865	0
518	20241114	123800	118984390	2865	2865	2865	2865	0
519	20241114	123700	118984390	2865	2870	2870	2865	424
520	20241114	123600	117767585	2870	2870	2870	2870	0
521	20241114	123500	117767585	2870	2870	2870	2870	0
522	20241114	123400	117767585	2870	2870	2870	2870	0
523	20241114	123300	117767585	2870	2870	2870	2870	0
524	20241114	123200	117767585	2870	2870	2870	2870	0
525	20241114	123100	117767585	2870	2870	2870	2870	0
526	20241114	123000	117767585	2870	2870	2870	2870	0
527	20241114	122900	117767585	2870	2870	2870	2870	0
528	20241114	122800	117767585	2870	2870	2870	2870	0
529	20241114	122700	117767585	2870	2870	2870	2870	0
530	20241114	122600	117767585	2870	2870	2870	2870	0
531	20241114	122500	117767585	2870	2870	2870	2870	0
532	20241114	122400	117767585	2870	2870	2870	2870	0
533	20241114	122300	117767585	2870	2870	2870	2870	95
534	20241114	122200	117494935	2870	2870	2870	2870	0
535	20241114	122100	117494935	2870	2870	2870	2870	0
536	20241114	122000	117494935	2870	2870	2870	2870	0
537	20241114	121900	117494935	2870	2870	2870	2870	0
538	20241114	121800	117494935	2870	2880	2880	2870	100
539	20241114	121700	117207435	2870	2870	2870	2870	0
540	20241114	121600	117207435	2870	2870	2870	2870	0
541	20241114	121500	117207435	2870	2870	2870	2870	801
542	20241114	121400	114908565	2885	2885	2885	2885	0
543	20241114	121300	114908565	2885	2885	2885	2885	0
544	20241114	121200	114908565	2885	2885	2885	2885	0
545	20241114	121100	114908565	2885	2885	2885	2885	0
546	20241114	121000	114908565	2885	2885	2885	2885	0
547	20241114	120900	114908565	2885	2880	2885	2880	1541
548	20241114	120800	110465390	2875	2870	2875	2870	6
549	20241114	120700	110448165	2880	2880	2880	2880	200
550	20241114	120600	109872165	2880	2880	2880	2880	0
551	20241114	120500	109872165	2880	2880	2880	2880	0
552	20241114	120400	109872165	2880	2880	2880	2880	0
553	20241114	120300	109872165	2880	2880	2880	2880	0
554	20241114	120200	109872165	2880	2880	2880	2880	0
555	20241114	120100	109872165	2880	2880	2880	2880	11
556	20241114	120000	109840485	2870	2870	2870	2870	0
557	20241114	115900	109840485	2870	2870	2870	2870	305
558	20241114	115800	108965135	2870	2870	2870	2870	0
559	20241114	115700	108965135	2870	2870	2870	2870	0
560	20241114	115600	108965135	2870	2875	2880	2870	816
561	20241114	115500	106619630	2875	2875	2875	2875	0
562	20241114	115400	106619630	2875	2875	2875	2875	510
563	20241114	115300	105153380	2875	2875	2875	2875	0
564	20241114	115200	105153380	2875	2875	2875	2875	490
565	20241114	115100	103744630	2875	2875	2875	2875	0
566	20241114	115000	103744630	2875	2875	2875	2875	0
567	20241114	114900	103744630	2875	2875	2875	2875	1000
568	20241114	114800	100869630	2875	2875	2875	2875	500
569	20241114	114700	99432130	2875	2875	2875	2875	50
570	20241114	114600	99288380	2875	2880	2880	2875	1182
571	20241114	114500	95884530	2895	2895	2895	2895	0
572	20241114	114400	95884530	2895	2895	2895	2895	0
573	20241114	114300	95884530	2895	2895	2895	2895	0
574	20241114	114200	95884530	2895	2895	2895	2895	0
575	20241114	114100	95884530	2895	2895	2895	2895	4
576	20241114	114000	95872950	2880	2880	2880	2880	13
577	20241114	113900	95835510	2880	2880	2880	2880	300
578	20241114	113800	94971510	2880	2880	2880	2880	0
579	20241114	113700	94971510	2880	2880	2880	2880	0
580	20241114	113600	94971510	2880	2880	2880	2880	0
581	20241114	113500	94971510	2880	2880	2880	2880	0
582	20241114	113400	94971510	2880	2880	2880	2880	212
583	20241114	113300	94360950	2880	2880	2880	2880	0
584	20241114	113200	94360950	2880	2895	2895	2880	115
585	20241114	113100	94029525	2880	2880	2880	2880	0
586	20241114	113000	94029525	2880	2880	2880	2880	0
587	20241114	112900	94029525	2880	2880	2880	2880	53
588	20241114	112800	93876885	2885	2885	2885	2885	0
589	20241114	112700	93876885	2885	2895	2895	2885	104
590	20241114	112600	93575905	2895	2895	2895	2895	0
591	20241114	112500	93575905	2895	2895	2895	2895	0
592	20241114	112400	93575905	2895	2895	2895	2895	3
593	20241114	112300	93567220	2900	2900	2900	2900	199
594	20241114	112200	92990120	2905	2895	2905	2895	1375
595	20241114	112100	89004440	2880	2880	2880	2880	0
596	20241114	112000	89004440	2880	2880	2880	2880	100
597	20241114	111900	88716440	2890	2890	2890	2890	0
598	20241114	111800	88716440	2890	2890	2890	2890	1331
599	20241114	111700	84869850	2900	2900	2900	2900	6
600	20241114	111600	84852450	2890	2895	2895	2890	72
601	20241114	111500	84644305	2900	2900	2900	2900	107
602	20241114	111400	84334005	2890	2890	2890	2890	0
603	20241114	111300	84334005	2890	2890	2890	2890	0
604	20241114	111200	84334005	2890	2890	2890	2890	610
605	20241114	111100	82571105	2900	2900	2900	2900	172
606	20241114	111000	82072305	2905	2905	2905	2905	0
607	20241114	110900	82072305	2905	2900	2905	2900	223
608	20241114	110800	81425600	2900	2900	2900	2900	583
609	20241114	110700	79734900	2910	2905	2910	2905	613
610	20241114	110600	77951680	2900	2895	2900	2895	2455
611	20241114	110500	70832730	2895	2890	2895	2890	595
612	20241114	110400	69110455	2885	2885	2885	2885	2000
613	20241114	110300	63340455	2860	2860	2860	2860	0
614	20241114	110200	63340455	2860	2860	2860	2860	0
615	20241114	110100	63340455	2860	2860	2860	2860	545
616	20241114	110000	61781755	2865	2865	2865	2865	209
617	20241114	105900	61182970	2890	2890	2890	2890	0
618	20241114	105800	61182970	2890	2890	2890	2890	0
619	20241114	105700	61182970	2890	2890	2890	2890	3
620	20241114	105600	61174300	2890	2890	2890	2890	4
621	20241114	105500	61162740	2890	2885	2890	2885	369
622	20241114	105400	60097885	2895	2895	2895	2895	0
623	20241114	105300	60097885	2895	2890	2895	2890	2136
624	20241114	105200	53923075	2885	2885	2885	2885	1
625	20241114	105100	53920190	2890	2890	2890	2890	0
626	20241114	105000	53920190	2890	2890	2890	2890	0
627	20241114	104900	53920190	2890	2890	2890	2890	51
628	20241114	104800	53772800	2880	2880	2880	2880	0
629	20241114	104700	53772800	2880	2875	2880	2875	990
630	20241114	104600	50922275	2875	2875	2875	2875	4
631	20241114	104500	50910775	2870	2870	2870	2870	84
632	20241114	104400	50669695	2865	2870	2870	2865	109
633	20241114	104300	50357405	2870	2870	2870	2870	7
634	20241114	104200	50337315	2845	2845	2845	2845	0
635	20241114	104100	50337315	2845	2845	2845	2845	0
636	20241114	104000	50337315	2845	2830	2845	2825	441
637	20241114	103900	49090770	2830	2850	2850	2830	269
638	20241114	103800	48324510	2850	2850	2850	2850	0
639	20241114	103700	48324510	2850	2850	2850	2850	0
640	20241114	103600	48324510	2850	2850	2850	2850	26
641	20241114	103500	48250410	2860	2860	2860	2860	0
642	20241114	103400	48250410	2860	2865	2865	2860	4408
643	20241114	103300	35621515	2865	2870	2880	2865	2093
644	20241114	103200	29624165	2875	2875	2875	2875	17
645	20241114	103100	29575290	2865	2875	2875	2865	1679
646	20241114	103000	24762085	2875	2865	2875	2865	9
647	20241114	102900	24736270	2865	2865	2865	2865	0
648	20241114	102800	24736270	2865	2865	2865	2865	634
649	20241114	102700	22919860	2865	2865	2865	2865	100
650	20241114	102600	22633360	2865	2865	2865	2865	1000
651	20241114	102500	19768360	2865	2875	2875	2865	2466
652	20241114	102400	12700480	2875	2875	2875	2875	0
653	20241114	102300	12700480	2875	2875	2875	2875	110
654	20241114	102200	12384230	2875	2875	2875	2875	63
655	20241114	102100	12203105	2885	2885	2885	2885	0
656	20241114	102000	12203105	2885	2885	2885	2885	18
657	20241114	101900	12151175	2885	2885	2885	2885	130
658	20241114	101800	11776125	2885	2885	2885	2885	300
659	20241114	101700	10910625	2885	2890	2890	2885	400
660	20241114	101600	9755625	2885	2885	2885	2885	0
661	20241114	101500	9755625	2885	2895	2900	2885	480
662	20241114	101400	8370755	2890	2885	2890	2885	627
663	20241114	101300	6559350	2885	2885	2885	2885	10
664	20241114	101200	6530500	2885	2860	2885	2860	204
665	20241114	101100	5942785	2860	2860	2860	2860	100
666	20241114	101000	5656785	2860	2850	2860	2850	210
667	20241114	100900	5056785	2840	2840	2840	2840	0
668	20241114	100800	5056785	2840	2840	2840	2840	0
669	20241114	100700	5056785	2840	2840	2840	2840	0
670	20241114	100600	5056785	2840	2855	2880	2840	218
671	20241114	100500	4432755	2880	2860	2880	2860	83
672	20241114	100400	4195125	2855	2855	2855	2855	26
673	20241114	100300	4120895	2850	2835	2850	2835	4
674	20241114	100200	4109525	2830	2830	2830	2830	0
675	20241114	100100	4109525	2830	2830	2830	2830	0
676	20241114	100000	4109525	2830	2820	2830	2820	1457