KissMeData/363280/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	210400	318389910	2860	2860	2860	2860	3017
3	20241114	210300	318389910	2860	2860	2860	2860	0
4	20241114	210200	318389910	2860	2860	2860	2860	0
5	20241114	210100	318389910	2860	2860	2860	2860	0
6	20241114	210000	318389910	2860	2860	2860	2860	0
7	20241114	205900	318389910	2860	2860	2860	2860	0
8	20241114	205800	318389910	2860	2860	2860	2860	0
9	20241114	205700	318389910	2860	2860	2860	2860	0
10	20241114	205600	318389910	2860	2860	2860	2860	0
11	20241114	205500	318389910	2860	2860	2860	2860	0
12	20241114	205400	318389910	2860	2860	2860	2860	0
13	20241114	205300	318389910	2860	2860	2860	2860	0
14	20241114	205200	318389910	2860	2860	2860	2860	0
15	20241114	205100	318389910	2860	2860	2860	2860	0
16	20241114	205000	318389910	2860	2860	2860	2860	0
17	20241114	204900	318389910	2860	2860	2860	2860	0
18	20241114	204800	318389910	2860	2860	2860	2860	0
19	20241114	204700	318389910	2860	2860	2860	2860	0
20	20241114	204600	318389910	2860	2860	2860	2860	0
21	20241114	204500	318389910	2860	2860	2860	2860	0
22	20241114	204400	318389910	2860	2860	2860	2860	0
23	20241114	204300	318389910	2860	2860	2860	2860	0
24	20241114	204200	318389910	2860	2860	2860	2860	0
25	20241114	204100	318389910	2860	2860	2860	2860	0
26	20241114	204000	318389910	2860	2860	2860	2860	0
27	20241114	203900	318389910	2860	2860	2860	2860	0
28	20241114	203800	318389910	2860	2860	2860	2860	0
29	20241114	203700	318389910	2860	2860	2860	2860	0
30	20241114	203600	318389910	2860	2860	2860	2860	0
31	20241114	203500	318389910	2860	2860	2860	2860	0
32	20241114	203400	318389910	2860	2860	2860	2860	3017
33	20241114	203300	318389910	2860	2860	2860	2860	0
34	20241114	203200	318389910	2860	2860	2860	2860	0
35	20241114	203100	318389910	2860	2860	2860	2860	0
36	20241114	203000	318389910	2860	2860	2860	2860	0
37	20241114	202900	318389910	2860	2860	2860	2860	0
38	20241114	202800	318389910	2860	2860	2860	2860	0
39	20241114	202700	318389910	2860	2860	2860	2860	0
40	20241114	202600	318389910	2860	2860	2860	2860	0
41	20241114	202500	318389910	2860	2860	2860	2860	0
42	20241114	202400	318389910	2860	2860	2860	2860	0
43	20241114	202300	318389910	2860	2860	2860	2860	0
44	20241114	202200	318389910	2860	2860	2860	2860	0
45	20241114	202100	318389910	2860	2860	2860	2860	0
46	20241114	202000	318389910	2860	2860	2860	2860	0
47	20241114	201900	318389910	2860	2860	2860	2860	0
48	20241114	201800	318389910	2860	2860	2860	2860	0
49	20241114	201700	318389910	2860	2860	2860	2860	0
50	20241114	201600	318389910	2860	2860	2860	2860	0
51	20241114	201500	318389910	2860	2860	2860	2860	0
52	20241114	201400	318389910	2860	2860	2860	2860	0
53	20241114	201300	318389910	2860	2860	2860	2860	0
54	20241114	201200	318389910	2860	2860	2860	2860	0
55	20241114	201100	318389910	2860	2860	2860	2860	0
56	20241114	201000	318389910	2860	2860	2860	2860	0
57	20241114	200900	318389910	2860	2860	2860	2860	0
58	20241114	200800	318389910	2860	2860	2860	2860	0
59	20241114	200700	318389910	2860	2860	2860	2860	0
60	20241114	200600	318389910	2860	2860	2860	2860	0
61	20241114	200500	318389910	2860	2860	2860	2860	0
62	20241114	200400	318389910	2860	2860	2860	2860	3017
63	20241114	200300	318389910	2860	2860	2860	2860	0
64	20241114	200200	318389910	2860	2860	2860	2860	0
65	20241114	200100	318389910	2860	2860	2860	2860	0
66	20241114	200000	318389910	2860	2860	2860	2860	0
67	20241114	195900	318389910	2860	2860	2860	2860	0
68	20241114	195800	318389910	2860	2860	2860	2860	0
69	20241114	195700	318389910	2860	2860	2860	2860	0
70	20241114	195600	318389910	2860	2860	2860	2860	0
71	20241114	195500	318389910	2860	2860	2860	2860	0
72	20241114	195400	318389910	2860	2860	2860	2860	0
73	20241114	195300	318389910	2860	2860	2860	2860	0
74	20241114	195200	318389910	2860	2860	2860	2860	0
75	20241114	195100	318389910	2860	2860	2860	2860	0
76	20241114	195000	318389910	2860	2860	2860	2860	0
77	20241114	194900	318389910	2860	2860	2860	2860	0
78	20241114	194800	318389910	2860	2860	2860	2860	0
79	20241114	194700	318389910	2860	2860	2860	2860	0
80	20241114	194600	318389910	2860	2860	2860	2860	0
81	20241114	194500	318389910	2860	2860	2860	2860	0
82	20241114	194400	318389910	2860	2860	2860	2860	0
83	20241114	194300	318389910	2860	2860	2860	2860	0
84	20241114	194200	318389910	2860	2860	2860	2860	0
85	20241114	194100	318389910	2860	2860	2860	2860	0
86	20241114	194000	318389910	2860	2860	2860	2860	0
87	20241114	193900	318389910	2860	2860	2860	2860	0
88	20241114	193800	318389910	2860	2860	2860	2860	0
89	20241114	193700	318389910	2860	2860	2860	2860	0
90	20241114	193600	318389910	2860	2860	2860	2860	0
91	20241114	193500	318389910	2860	2860	2860	2860	0
92	20241114	193400	318389910	2860	2860	2860	2860	3017
93	20241114	193300	318389910	2860	2860	2860	2860	0
94	20241114	193200	318389910	2860	2860	2860	2860	0
95	20241114	193100	318389910	2860	2860	2860	2860	0
96	20241114	193000	318389910	2860	2860	2860	2860	0
97	20241114	192900	318389910	2860	2860	2860	2860	0
98	20241114	192800	318389910	2860	2860	2860	2860	0
99	20241114	192700	318389910	2860	2860	2860	2860	0
100	20241114	192600	318389910	2860	2860	2860	2860	0
101	20241114	192500	318389910	2860	2860	2860	2860	0
102	20241114	192400	318389910	2860	2860	2860	2860	0
103	20241114	192300	318389910	2860	2860	2860	2860	0
104	20241114	192200	318389910	2860	2860	2860	2860	0
105	20241114	192100	318389910	2860	2860	2860	2860	0
106	20241114	192000	318389910	2860	2860	2860	2860	0
107	20241114	191900	318389910	2860	2860	2860	2860	0
108	20241114	191800	318389910	2860	2860	2860	2860	0
109	20241114	191700	318389910	2860	2860	2860	2860	0
110	20241114	191600	318389910	2860	2860	2860	2860	0
111	20241114	191500	318389910	2860	2860	2860	2860	0
112	20241114	191400	318389910	2860	2860	2860	2860	0
113	20241114	191300	318389910	2860	2860	2860	2860	0
114	20241114	191200	318389910	2860	2860	2860	2860	0
115	20241114	191100	318389910	2860	2860	2860	2860	0
116	20241114	191000	318389910	2860	2860	2860	2860	0
117	20241114	190900	318389910	2860	2860	2860	2860	0
118	20241114	190800	318389910	2860	2860	2860	2860	0
119	20241114	190700	318389910	2860	2860	2860	2860	0
120	20241114	190600	318389910	2860	2860	2860	2860	0
121	20241114	190500	318389910	2860	2860	2860	2860	0
122	20241114	190400	318389910	2860	2860	2860	2860	3017
123	20241114	190300	318389910	2860	2860	2860	2860	0
124	20241114	190200	318389910	2860	2860	2860	2860	0
125	20241114	190100	318389910	2860	2860	2860	2860	0
126	20241114	190000	318389910	2860	2860	2860	2860	0
127	20241114	185900	318389910	2860	2860	2860	2860	0
128	20241114	185800	318389910	2860	2860	2860	2860	0
129	20241114	185700	318389910	2860	2860	2860	2860	0
130	20241114	185600	318389910	2860	2860	2860	2860	0
131	20241114	185500	318389910	2860	2860	2860	2860	0
132	20241114	185400	318389910	2860	2860	2860	2860	0
133	20241114	185300	318389910	2860	2860	2860	2860	0
134	20241114	185200	318389910	2860	2860	2860	2860	0
135	20241114	185100	318389910	2860	2860	2860	2860	0
136	20241114	185000	318389910	2860	2860	2860	2860	0
137	20241114	184900	318389910	2860	2860	2860	2860	0
138	20241114	184800	318389910	2860	2860	2860	2860	0
139	20241114	184700	318389910	2860	2860	2860	2860	0
140	20241114	184600	318389910	2860	2860	2860	2860	0
141	20241114	184500	318389910	2860	2860	2860	2860	0
142	20241114	184400	318389910	2860	2860	2860	2860	0
143	20241114	184300	318389910	2860	2860	2860	2860	0
144	20241114	184200	318389910	2860	2860	2860	2860	0
145	20241114	184100	318389910	2860	2860	2860	2860	0
146	20241114	184000	318389910	2860	2860	2860	2860	0
147	20241114	183900	318389910	2860	2860	2860	2860	0
148	20241114	183800	318389910	2860	2860	2860	2860	0
149	20241114	183700	318389910	2860	2860	2860	2860	0
150	20241114	183600	318389910	2860	2860	2860	2860	0
151	20241114	183500	318389910	2860	2860	2860	2860	0
152	20241114	183400	318389910	2860	2860	2860	2860	3017
153	20241114	183300	318389910	2860	2860	2860	2860	0
154	20241114	183200	318389910	2860	2860	2860	2860	0
155	20241114	183100	318389910	2860	2860	2860	2860	0
156	20241114	183000	318389910	2860	2860	2860	2860	0
157	20241114	182900	318389910	2860	2860	2860	2860	0
158	20241114	182800	318389910	2860	2860	2860	2860	0
159	20241114	182700	318389910	2860	2860	2860	2860	0
160	20241114	182600	318389910	2860	2860	2860	2860	0
161	20241114	182500	318389910	2860	2860	2860	2860	0
162	20241114	182400	318389910	2860	2860	2860	2860	0
163	20241114	182300	318389910	2860	2860	2860	2860	0
164	20241114	182200	318389910	2860	2860	2860	2860	0
165	20241114	182100	318389910	2860	2860	2860	2860	0
166	20241114	182000	318389910	2860	2860	2860	2860	0
167	20241114	181900	318389910	2860	2860	2860	2860	0
168	20241114	181800	318389910	2860	2860	2860	2860	0
169	20241114	181700	318389910	2860	2860	2860	2860	0
170	20241114	181600	318389910	2860	2860	2860	2860	0
171	20241114	181500	318389910	2860	2860	2860	2860	0
172	20241114	181400	318389910	2860	2860	2860	2860	0
173	20241114	181300	318389910	2860	2860	2860	2860	0
174	20241114	181200	318389910	2860	2860	2860	2860	0
175	20241114	181100	318389910	2860	2860	2860	2860	0
176	20241114	181000	318389910	2860	2860	2860	2860	0
177	20241114	180900	318389910	2860	2860	2860	2860	0
178	20241114	180800	318389910	2860	2860	2860	2860	0
179	20241114	180700	318389910	2860	2860	2860	2860	0
180	20241114	180600	318389910	2860	2860	2860	2860	0
181	20241114	180500	318389910	2860	2860	2860	2860	0
182	20241114	180400	318389910	2860	2860	2860	2860	3017
183	20241114	180300	318389910	2860	2860	2860	2860	0
184	20241114	180200	318389910	2860	2860	2860	2860	0
185	20241114	180100	318389910	2860	2860	2860	2860	0
186	20241114	180000	318389910	2860	2860	2860	2860	0
187	20241114	175900	318389910	2860	2860	2860	2860	0
188	20241114	175800	318389910	2860	2860	2860	2860	0
189	20241114	175700	318389910	2860	2860	2860	2860	0
190	20241114	175600	318389910	2860	2860	2860	2860	0
191	20241114	175500	318389910	2860	2860	2860	2860	0
192	20241114	175400	318389910	2860	2860	2860	2860	0
193	20241114	175300	318389910	2860	2860	2860	2860	0
194	20241114	175200	318389910	2860	2860	2860	2860	0
195	20241114	175100	318389910	2860	2860	2860	2860	0
196	20241114	175000	318389910	2860	2860	2860	2860	0
197	20241114	174900	318389910	2860	2860	2860	2860	0
198	20241114	174800	318389910	2860	2860	2860	2860	0
199	20241114	174700	318389910	2860	2860	2860	2860	0
200	20241114	174600	318389910	2860	2860	2860	2860	0
201	20241114	174500	318389910	2860	2860	2860	2860	0
202	20241114	174400	318389910	2860	2860	2860	2860	0
203	20241114	174300	318389910	2860	2860	2860	2860	0
204	20241114	174200	318389910	2860	2860	2860	2860	0
205	20241114	174100	318389910	2860	2860	2860	2860	0
206	20241114	174000	318389910	2860	2860	2860	2860	0
207	20241114	173900	318389910	2860	2860	2860	2860	0
208	20241114	173800	318389910	2860	2860	2860	2860	0
209	20241114	173700	318389910	2860	2860	2860	2860	0
210	20241114	173600	318389910	2860	2860	2860	2860	0
211	20241114	173500	318389910	2860	2860	2860	2860	0
212	20241114	173400	318389910	2860	2860	2860	2860	3017
213	20241114	173300	318389910	2860	2860	2860	2860	0
214	20241114	173200	318389910	2860	2860	2860	2860	0
215	20241114	173100	318389910	2860	2860	2860	2860	0
216	20241114	173000	318389910	2860	2860	2860	2860	0
217	20241114	172900	318389910	2860	2860	2860	2860	0
218	20241114	172800	318389910	2860	2860	2860	2860	0
219	20241114	172700	318389910	2860	2860	2860	2860	0
220	20241114	172600	318389910	2860	2860	2860	2860	0
221	20241114	172500	318389910	2860	2860	2860	2860	0
222	20241114	172400	318389910	2860	2860	2860	2860	0
223	20241114	172300	318389910	2860	2860	2860	2860	0
224	20241114	172200	318389910	2860	2860	2860	2860	0
225	20241114	172100	318389910	2860	2860	2860	2860	0
226	20241114	172000	318389910	2860	2860	2860	2860	0
227	20241114	171900	318389910	2860	2860	2860	2860	0
228	20241114	171800	318389910	2860	2860	2860	2860	0
229	20241114	171700	318389910	2860	2860	2860	2860	0
230	20241114	171600	318389910	2860	2860	2860	2860	0
231	20241114	171500	318389910	2860	2860	2860	2860	0
232	20241114	171400	318389910	2860	2860	2860	2860	0
233	20241114	171300	318389910	2860	2860	2860	2860	0
234	20241114	171200	318389910	2860	2860	2860	2860	0
235	20241114	171100	318389910	2860	2860	2860	2860	0
236	20241114	171000	318389910	2860	2860	2860	2860	0
237	20241114	170900	318389910	2860	2860	2860	2860	0
238	20241114	170800	318389910	2860	2860	2860	2860	0
239	20241114	170700	318389910	2860	2860	2860	2860	0
240	20241114	170600	318389910	2860	2860	2860	2860	0
241	20241114	170500	318389910	2860	2860	2860	2860	0
242	20241114	170400	318389910	2860	2860	2860	2860	3017
243	20241114	170300	318389910	2860	2860	2860	2860	0
244	20241114	170200	318389910	2860	2860	2860	2860	0
245	20241114	170100	318389910	2860	2860	2860	2860	0
246	20241114	170000	318389910	2860	2860	2860	2860	0
247	20241114	165900	318389910	2860	2860	2860	2860	0
248	20241114	165800	318389910	2860	2860	2860	2860	0
249	20241114	165700	318389910	2860	2860	2860	2860	0
250	20241114	165600	318389910	2860	2860	2860	2860	0
251	20241114	165500	318389910	2860	2860	2860	2860	0
252	20241114	165400	318389910	2860	2860	2860	2860	0
253	20241114	165300	318389910	2860	2860	2860	2860	0
254	20241114	165200	318389910	2860	2860	2860	2860	0
255	20241114	165100	318389910	2860	2860	2860	2860	0
256	20241114	165000	318389910	2860	2860	2860	2860	0
257	20241114	164900	318389910	2860	2860	2860	2860	0
258	20241114	164800	318389910	2860	2860	2860	2860	0
259	20241114	164700	318389910	2860	2860	2860	2860	0
260	20241114	164600	318389910	2860	2860	2860	2860	0
261	20241114	164500	318389910	2860	2860	2860	2860	0
262	20241114	164400	318389910	2860	2860	2860	2860	0
263	20241114	164300	318389910	2860	2860	2860	2860	0
264	20241114	164200	318389910	2860	2860	2860	2860	0
265	20241114	164100	318389910	2860	2860	2860	2860	0
266	20241114	164000	318389910	2860	2860	2860	2860	0
267	20241114	163900	318389910	2860	2860	2860	2860	0
268	20241114	163800	318389910	2860	2860	2860	2860	0
269	20241114	163700	318389910	2860	2860	2860	2860	0
270	20241114	163600	318389910	2860	2860	2860	2860	0
271	20241114	163500	318389910	2860	2860	2860	2860	0
272	20241114	163400	318389910	2860	2860	2860	2860	3017
273	20241114	163300	318389910	2860	2860	2860	2860	0
274	20241114	163200	318389910	2860	2860	2860	2860	0
275	20241114	163100	318389910	2860	2860	2860	2860	0
276	20241114	163000	318389910	2860	2860	2860	2860	3017
277	20241114	162900	309761290	2870	2870	2870	2870	0
278	20241114	162800	309761290	2870	2870	2870	2870	0
279	20241114	162700	309761290	2870	2870	2870	2870	0
280	20241114	162600	309761290	2870	2870	2870	2870	0
281	20241114	162500	309761290	2870	2870	2870	2870	0
282	20241114	162400	309761290	2870	2870	2870	2870	0
283	20241114	162300	309761290	2870	2870	2870	2870	0
284	20241114	162200	309761290	2870	2870	2870	2870	0
285	20241114	162100	309761290	2870	2870	2870	2870	0
286	20241114	162000	309761290	2870	2870	2870	2870	0
287	20241114	161900	309761290	2870	2835	2870	2835	2935
288	20241114	161800	301399630	2835	2835	2835	2815	2500
289	20241114	161700	294334530	2840	2855	2855	2840	598
290	20241114	161600	292633025	2850	2855	2855	2850	13
291	20241114	161500	292595925	2855	2850	2855	2850	14
292	20241114	161400	292555975	2850	2850	2850	2850	2
293	20241114	161300	292550275	2850	2850	2850	2850	3
294	20241114	161200	292541725	2850	2850	2850	2850	3
295	20241114	161100	292533175	2850	2855	2855	2850	106
296	20241114	161000	292230565	2850	2850	2850	2850	0
297	20241114	160900	292230565	2850	2850	2850	2850	5
298	20241114	160800	292216315	2850	2850	2850	2850	0
299	20241114	160700	292216315	2850	2855	2855	2850	107
300	20241114	160600	291910865	2850	2850	2850	2850	1
301	20241114	160500	291908015	2855	2850	2855	2850	21
302	20241114	160400	291848095	2850	2855	2855	2850	110
303	20241114	160300	291534095	2850	2850	2850	2850	0
304	20241114	160200	291534095	2850	2850	2850	2850	38
305	20241114	160100	291425795	2855	2855	2855	2855	0
306	20241114	160000	291425795	2855	2855	2855	2855	100
307	20241114	155900	291140295	2850	2850	2850	2850	0
308	20241114	155800	291140295	2850	2850	2850	2850	10
309	20241114	155700	291111795	2855	2855	2855	2855	5
310	20241114	155600	291097520	2850	2850	2850	2850	0
311	20241114	155500	291097520	2850	2850	2850	2850	0
312	20241114	155400	291097520	2850	2850	2850	2850	12
313	20241114	155300	291063320	2855	2855	2855	2855	0
314	20241114	155200	291063320	2855	2855	2855	2855	0
315	20241114	155100	291063320	2855	2850	2855	2850	122
316	20241114	155000	290715615	2850	2850	2850	2850	0
317	20241114	154900	290715615	2850	2850	2850	2850	20
318	20241114	154800	290658615	2855	2855	2855	2855	10
319	20241114	154700	290630065	2855	2855	2855	2855	12
320	20241114	154600	290595805	2855	2855	2855	2855	105
321	20241114	154500	290296030	2855	2850	2855	2850	364
322	20241114	154400	289257315	2850	2870	2870	2850	13340
323	20241114	154300	251155810	2870	2870	2870	2870	0
324	20241114	154200	251155810	2870	2880	2880	2870	11
325	20241114	154100	251124225	2880	2880	2880	2880	0
326	20241114	154000	251124225	2880	2880	2880	2880	1
327	20241114	153900	251121345	2885	2885	2885	2885	0
328	20241114	153800	251121345	2885	2885	2885	2885	0
329	20241114	153700	251121345	2885	2870	2885	2870	415
330	20241114	153600	249929770	2870	2870	2870	2870	0
331	20241114	153500	249929770	2870	2870	2870	2870	0
332	20241114	153400	249929770	2870	2870	2870	2870	1655
333	20241114	153300	245179920	2870	2870	2870	2870	1
334	20241114	153200	245177050	2870	2870	2870	2870	0
335	20241114	153100	245177050	2870	2870	2870	2870	250
336	20241114	153000	244459550	2865	2865	2865	2865	100
337	20241114	152900	244173050	2865	2865	2865	2865	800
338	20241114	152800	241881050	2870	2870	2870	2870	325
339	20241114	152700	240948300	2870	2870	2870	2870	28
340	20241114	152600	240867940	2865	2865	2865	2865	0
341	20241114	152500	240867940	2865	2870	2870	2865	1001
342	20241114	152400	237997075	2865	2865	2865	2865	0
343	20241114	152300	237997075	2865	2865	2865	2865	0
344	20241114	152200	237997075	2865	2880	2880	2865	3064
345	20241114	152100	229183265	2880	2880	2880	2880	46
346	20241114	152000	229050785	2870	2865	2870	2865	601
347	20241114	151900	227327420	2865	2870	2870	2855	913
348	20241114	151800	224714830	2875	2875	2875	2875	0
349	20241114	151700	224714830	2875	2875	2875	2870	6
350	20241114	151600	224697595	2880	2875	2880	2875	109
351	20241114	151500	224383715	2870	2870	2870	2870	0
352	20241114	151400	224383715	2870	2850	2870	2850	1058
353	20241114	151300	221355965	2850	2860	2865	2850	10505
354	20241114	151200	191339700	2860	2895	2895	2860	5412
355	20241114	151100	175757260	2895	2895	2900	2895	3
356	20241114	151000	175748570	2905	2905	2905	2905	21
357	20241114	150900	175687565	2895	2905	2905	2895	1061
358	20241114	150800	172610660	2905	2905	2905	2905	0
359	20241114	150700	172610660	2905	2905	2905	2905	0
360	20241114	150600	172610660	2905	2905	2905	2905	0
361	20241114	150500	172610660	2905	2915	2915	2905	6272
362	20241114	150400	154381760	2915	2915	2915	2915	0
363	20241114	150300	154381760	2915	2915	2915	2915	0
364	20241114	150200	154381760	2915	2915	2915	2915	0
365	20241114	150100	154381760	2915	2915	2915	2915	7
366	20241114	150000	154361355	2915	2915	2915	2915	0
367	20241114	145900	154361355	2915	2915	2915	2915	0
368	20241114	145800	154361355	2915	2915	2915	2915	1
369	20241114	145700	154358440	2910	2910	2910	2910	0
370	20241114	145600	154358440	2910	2910	2910	2910	532
371	20241114	145500	152810320	2915	2915	2915	2915	2
372	20241114	145400	152804490	2915	2915	2915	2915	1231
373	20241114	145300	149216125	2910	2910	2910	2910	0
374	20241114	145200	149216125	2910	2915	2915	2910	333
375	20241114	145100	148246735	2920	2920	2920	2920	0
376	20241114	145000	148246735	2920	2920	2920	2920	0
377	20241114	144900	148246735	2920	2920	2920	2920	0
378	20241114	144800	148246735	2920	2920	2920	2920	0
379	20241114	144700	148246735	2920	2920	2920	2920	0
380	20241114	144600	148246735	2920	2920	2920	2920	44
381	20241114	144500	148118255	2920	2920	2920	2920	0
382	20241114	144400	148118255	2920	2920	2920	2920	0
383	20241114	144300	148118255	2920	2920	2920	2920	0
384	20241114	144200	148118255	2920	2920	2920	2920	0
385	20241114	144100	148118255	2920	2920	2920	2920	314
386	20241114	144000	147201375	2915	2915	2915	2915	0
387	20241114	143900	147201375	2915	2915	2915	2915	21
388	20241114	143800	147140160	2915	2915	2915	2915	1
389	20241114	143700	147137245	2920	2920	2920	2920	100
390	20241114	143600	146845245	2920	2920	2920	2920	1
391	20241114	143500	146842325	2915	2915	2915	2915	0
392	20241114	143400	146842325	2915	2915	2915	2915	0
393	20241114	143300	146842325	2915	2915	2915	2915	0
394	20241114	143200	146842325	2915	2915	2915	2915	0
395	20241114	143100	146842325	2915	2915	2915	2915	0
396	20241114	143000	146842325	2915	2915	2915	2915	0
397	20241114	142900	146842325	2915	2915	2915	2915	0
398	20241114	142800	146842325	2915	2915	2915	2915	0
399	20241114	142700	146842325	2915	2915	2915	2915	0
400	20241114	142600	146842325	2915	2915	2915	2915	0
401	20241114	142500	146842325	2915	2915	2915	2915	0
402	20241114	142400	146842325	2915	2915	2915	2915	0
403	20241114	142300	146842325	2915	2915	2915	2915	29
404	20241114	142200	146757790	2915	2915	2915	2915	0
405	20241114	142100	146757790	2915	2915	2915	2915	0
406	20241114	142000	146757790	2915	2915	2915	2915	0
407	20241114	141900	146757790	2915	2915	2915	2915	0
408	20241114	141800	146757790	2915	2915	2915	2915	0
409	20241114	141700	146757790	2915	2915	2915	2915	0
410	20241114	141600	146757790	2915	2915	2915	2915	2
411	20241114	141500	146751960	2910	2910	2910	2910	0
412	20241114	141400	146751960	2910	2910	2910	2910	0
413	20241114	141300	146751960	2910	2910	2910	2910	0
414	20241114	141200	146751960	2910	2910	2910	2910	0
415	20241114	141100	146751960	2910	2910	2910	2910	0
416	20241114	141000	146751960	2910	2910	2910	2910	0
417	20241114	140900	146751960	2910	2910	2910	2910	0
418	20241114	140800	146751960	2910	2910	2910	2910	0
419	20241114	140700	146751960	2910	2910	2910	2910	0
420	20241114	140600	146751960	2910	2910	2910	2910	0
421	20241114	140500	146751960	2910	2910	2910	2910	0
422	20241114	140400	146751960	2910	2910	2910	2910	0
423	20241114	140300	146751960	2910	2910	2910	2910	0
424	20241114	140200	146751960	2910	2910	2910	2910	0
425	20241114	140100	146751960	2910	2910	2910	2910	0
426	20241114	140000	146751960	2910	2910	2910	2910	0
427	20241114	135900	146751960	2910	2910	2910	2910	0
428	20241114	135800	146751960	2910	2910	2910	2910	0
429	20241114	135700	146751960	2910	2910	2910	2910	0
430	20241114	135600	146751960	2910	2900	2910	2900	2792
431	20241114	135500	138637475	2905	2905	2905	2905	0
432	20241114	135400	138637475	2905	2905	2905	2905	0
433	20241114	135300	138637475	2905	2905	2905	2905	0
434	20241114	135200	138637475	2905	2905	2905	2905	20
435	20241114	135100	138579375	2905	2905	2905	2905	30
436	20241114	135000	138492225	2905	2905	2905	2905	4
437	20241114	134900	138480605	2910	2910	2910	2910	1
438	20241114	134800	138477695	2910	2910	2910	2910	0
439	20241114	134700	138477695	2910	2910	2910	2910	0
440	20241114	134600	138477695	2910	2910	2910	2910	0
441	20241114	134500	138477695	2910	2910	2910	2910	0
442	20241114	134400	138477695	2910	2910	2910	2910	0
443	20241114	134300	138477695	2910	2910	2910	2910	5
444	20241114	134200	138463145	2910	2920	2920	2910	4021
445	20241114	134100	126760880	2930	2930	2930	2930	0
446	20241114	134000	126760880	2930	2930	2930	2930	1
447	20241114	133900	126757950	2930	2930	2930	2930	0
448	20241114	133800	126757950	2930	2930	2930	2930	0
449	20241114	133700	126757950	2930	2930	2930	2930	0
450	20241114	133600	126757950	2930	2930	2930	2930	20
451	20241114	133500	126699350	2930	2930	2930	2930	0
452	20241114	133400	126699350	2930	2930	2930	2930	0
453	20241114	133300	126699350	2930	2930	2930	2930	0
454	20241114	133200	126699350	2930	2925	2930	2925	220
455	20241114	133100	126055095	2925	2925	2925	2925	0
456	20241114	133000	126055095	2925	2925	2925	2925	0
457	20241114	132900	126055095	2925	2925	2925	2925	0
458	20241114	132800	126055095	2925	2925	2925	2925	0
459	20241114	132700	126055095	2925	2915	2925	2915	8
460	20241114	132600	126031745	2925	2925	2925	2925	1
461	20241114	132500	126028820	2915	2920	2920	2915	100
462	20241114	132400	125737315	2930	2930	2930	2930	0
463	20241114	132300	125737315	2930	2930	2930	2930	0
464	20241114	132200	125737315	2930	2930	2930	2930	0
465	20241114	132100	125737315	2930	2930	2930	2930	12
466	20241114	132000	125702155	2920	2920	2920	2920	1
467	20241114	131900	125699235	2930	2930	2930	2930	3
468	20241114	131800	125690445	2940	2940	2940	2940	0
469	20241114	131700	125690445	2940	2925	2940	2925	500
470	20241114	131600	124224180	2920	2920	2920	2920	0
471	20241114	131500	124224180	2920	2920	2920	2920	0
472	20241114	131400	124224180	2920	2920	2920	2920	0
473	20241114	131300	124224180	2920	2920	2920	2920	1
474	20241114	131200	124221260	2925	2925	2925	2925	0
475	20241114	131100	124221260	2925	2925	2925	2925	0
476	20241114	131000	124221260	2925	2925	2925	2925	14
477	20241114	130900	124180310	2930	2930	2930	2930	0
478	20241114	130800	124180310	2930	2930	2930	2930	0
479	20241114	130700	124180310	2930	2930	2930	2930	0
480	20241114	130600	124180310	2930	2930	2930	2930	0
481	20241114	130500	124180310	2930	2915	2930	2915	2010
482	20241114	130400	118307265	2915	2915	2915	2915	0
483	20241114	130300	118307265	2915	2915	2915	2915	30
484	20241114	130200	118219815	2915	2915	2915	2915	12
485	20241114	130100	118184835	2915	2915	2915	2915	0
486	20241114	130000	118184835	2915	2915	2915	2915	0
487	20241114	125900	118184835	2915	2915	2915	2915	0
488	20241114	125800	118184835	2915	2915	2915	2915	0
489	20241114	125700	118184835	2915	2915	2915	2915	0
490	20241114	125600	118184835	2915	2915	2915	2915	1
491	20241114	125500	118181920	2910	2910	2910	2910	0
492	20241114	125400	118181920	2910	2910	2910	2910	0
493	20241114	125300	118181920	2910	2900	2910	2900	3987
494	20241114	125200	106579760	2905	2905	2905	2905	1
495	20241114	125100	106576855	2905	2905	2905	2905	207
496	20241114	125000	105975520	2905	2905	2905	2905	771
497	20241114	124900	103735765	2910	2910	2910	2910	6
498	20241114	124800	103718305	2910	2910	2910	2910	0
499	20241114	124700	103718305	2910	2910	2910	2910	302
500	20241114	124600	102839485	2915	2915	2915	2915	0
501	20241114	124500	102839485	2915	2915	2915	2915	119
502	20241114	124400	102492600	2910	2910	2910	2910	0
503	20241114	124300	102492600	2910	2910	2910	2910	0
504	20241114	124200	102492600	2910	2910	2910	2910	0
505	20241114	124100	102492600	2910	2910	2910	2910	75
506	20241114	124000	102274350	2915	2915	2915	2915	0
507	20241114	123900	102274350	2915	2915	2915	2915	0
508	20241114	123800	102274350	2915	2915	2915	2915	36
509	20241114	123700	102169410	2915	2915	2915	2915	1
510	20241114	123600	102166495	2915	2915	2915	2915	0
511	20241114	123500	102166495	2915	2915	2915	2915	0
512	20241114	123400	102166495	2915	2915	2915	2915	174
513	20241114	123300	101659285	2910	2910	2910	2910	0
514	20241114	123200	101659285	2910	2910	2910	2910	0
515	20241114	123100	101659285	2910	2910	2910	2910	0
516	20241114	123000	101659285	2910	2910	2910	2910	0
517	20241114	122900	101659285	2910	2910	2910	2910	0
518	20241114	122800	101659285	2910	2910	2910	2910	0
519	20241114	122700	101659285	2910	2910	2910	2910	0
520	20241114	122600	101659285	2910	2910	2910	2910	0
521	20241114	122500	101659285	2910	2910	2910	2910	0
522	20241114	122400	101659285	2910	2910	2910	2910	0
523	20241114	122300	101659285	2910	2910	2910	2910	66
524	20241114	122200	101467225	2910	2910	2910	2910	1
525	20241114	122100	101464315	2910	2905	2910	2905	2
526	20241114	122000	101458500	2910	2910	2910	2910	0
527	20241114	121900	101458500	2910	2910	2910	2910	1
528	20241114	121800	101455590	2910	2910	2910	2910	0
529	20241114	121700	101455590	2910	2910	2910	2910	2
530	20241114	121600	101449770	2910	2910	2910	2910	1
531	20241114	121500	101446860	2910	2910	2910	2910	4
532	20241114	121400	101435220	2910	2910	2910	2910	0
533	20241114	121300	101435220	2910	2920	2920	2910	470
534	20241114	121200	100067475	2920	2920	2920	2920	0
535	20241114	121100	100067475	2920	2920	2920	2920	0
536	20241114	121000	100067475	2920	2920	2920	2920	0
537	20241114	120900	100067475	2920	2920	2920	2920	0
538	20241114	120800	100067475	2920	2920	2920	2920	0
539	20241114	120700	100067475	2920	2920	2920	2920	0
540	20241114	120600	100067475	2920	2920	2920	2920	0
541	20241114	120500	100067475	2920	2920	2920	2920	0
542	20241114	120400	100067475	2920	2920	2920	2920	0
543	20241114	120300	100067475	2920	2920	2920	2920	0
544	20241114	120200	100067475	2920	2920	2920	2920	0
545	20241114	120100	100067475	2920	2920	2920	2920	0
546	20241114	120000	100067475	2920	2920	2920	2920	0
547	20241114	115900	100067475	2920	2920	2920	2920	0
548	20241114	115800	100067475	2920	2920	2920	2920	0
549	20241114	115700	100067475	2920	2920	2920	2920	0
550	20241114	115600	100067475	2920	2920	2920	2920	802
551	20241114	115500	97725635	2915	2915	2915	2915	0
552	20241114	115400	97725635	2915	2915	2915	2915	0
553	20241114	115300	97725635	2915	2915	2915	2915	156
554	20241114	115200	97270895	2915	2915	2915	2915	0
555	20241114	115100	97270895	2915	2915	2915	2915	0
556	20241114	115000	97270895	2915	2915	2915	2915	0
557	20241114	114900	97270895	2915	2915	2915	2915	0
558	20241114	114800	97270895	2915	2915	2915	2915	5
559	20241114	114700	97256320	2915	2915	2915	2915	1
560	20241114	114600	97253405	2915	2915	2915	2915	8
561	20241114	114500	97230085	2915	2915	2915	2915	11
562	20241114	114400	97198020	2915	2915	2915	2915	5
563	20241114	114300	97183445	2915	2915	2915	2915	0
564	20241114	114200	97183445	2915	2915	2915	2915	0
565	20241114	114100	97183445	2915	2915	2915	2915	0
566	20241114	114000	97183445	2915	2915	2915	2915	0
567	20241114	113900	97183445	2915	2915	2915	2915	0
568	20241114	113800	97183445	2915	2915	2915	2915	0
569	20241114	113700	97183445	2915	2915	2915	2915	5
570	20241114	113600	97168870	2915	2910	2915	2910	2
571	20241114	113500	97163045	2915	2915	2915	2915	5
572	20241114	113400	97148470	2915	2915	2915	2915	1
573	20241114	113300	97145555	2920	2920	2920	2920	0
574	20241114	113200	97145555	2920	2915	2920	2915	108
575	20241114	113100	96830335	2915	2915	2915	2915	0
576	20241114	113000	96830335	2915	2915	2915	2915	100
577	20241114	112900	96538835	2915	2910	2915	2910	59
578	20241114	112800	96367045	2910	2910	2910	2910	1
579	20241114	112700	96364135	2910	2910	2910	2910	0
580	20241114	112600	96364135	2910	2910	2910	2910	0
581	20241114	112500	96364135	2910	2910	2910	2910	0
582	20241114	112400	96364135	2910	2910	2910	2910	0
583	20241114	112300	96364135	2910	2910	2910	2910	57
584	20241114	112200	96198265	2910	2910	2910	2910	0
585	20241114	112100	96198265	2910	2915	2915	2910	4
586	20241114	112000	96186620	2915	2915	2915	2915	0
587	20241114	111900	96186620	2915	2915	2915	2915	0
588	20241114	111800	96186620	2915	2920	2920	2915	13
589	20241114	111700	96148710	2915	2930	2930	2915	3193
590	20241114	111600	86806610	2930	2930	2930	2930	5
591	20241114	111500	86791960	2930	2930	2930	2930	0
592	20241114	111400	86791960	2930	2930	2930	2930	0
593	20241114	111300	86791960	2930	2930	2930	2930	0
594	20241114	111200	86791960	2930	2930	2930	2930	5
595	20241114	111100	86777310	2930	2930	2930	2930	7
596	20241114	111000	86756800	2930	2930	2930	2930	13
597	20241114	110900	86718710	2930	2930	2930	2930	22
598	20241114	110800	86654250	2930	2930	2930	2930	0
599	20241114	110700	86654250	2930	2930	2930	2930	0
600	20241114	110600	86654250	2930	2930	2930	2930	4
601	20241114	110500	86642530	2930	2930	2930	2930	292
602	20241114	110400	85786970	2935	2935	2935	2935	1
603	20241114	110300	85784035	2930	2930	2930	2930	0
604	20241114	110200	85784035	2930	2930	2930	2930	74
605	20241114	110100	85567215	2930	2935	2935	2930	7
606	20241114	110000	85546680	2930	2930	2930	2930	1192
607	20241114	105900	82054120	2930	2930	2930	2930	0
608	20241114	105800	82054120	2930	2930	2930	2930	0
609	20241114	105700	82054120	2930	2930	2930	2930	138
610	20241114	105600	81649780	2930	2930	2930	2930	0
611	20241114	105500	81649780	2930	2930	2930	2930	0
612	20241114	105400	81649780	2930	2930	2930	2930	1
613	20241114	105300	81646850	2930	2930	2930	2930	1
614	20241114	105200	81643920	2930	2925	2930	2925	5
615	20241114	105100	81629275	2930	2930	2930	2930	1
616	20241114	105000	81626345	2930	2930	2930	2930	2
617	20241114	104900	81620485	2930	2930	2930	2930	0
618	20241114	104800	81620485	2930	2930	2930	2930	147
619	20241114	104700	81189775	2925	2910	2925	2910	3217
620	20241114	104600	71806945	2915	2915	2915	2915	0
621	20241114	104500	71806945	2915	2910	2915	2890	11965
622	20241114	104400	37067500	2910	2910	2910	2910	19
623	20241114	104300	37012210	2910	2910	2910	2910	46
624	20241114	104200	36878350	2910	2910	2910	2910	90
625	20241114	104100	36616450	2910	2910	2910	2910	1873
626	20241114	104000	31166020	2910	2925	2925	2910	6636
627	20241114	103900	11831025	2930	2930	2930	2930	0
628	20241114	103800	11831025	2930	2930	2930	2930	0
629	20241114	103700	11831025	2930	2930	2930	2930	718
630	20241114	103600	9727285	2935	2935	2935	2935	69
631	20241114	103500	9524770	2935	2930	2935	2930	326
632	20241114	103400	8569585	2935	2935	2935	2935	0
633	20241114	103300	8569585	2935	2935	2935	2935	0
634	20241114	103200	8569585	2935	2935	2935	2935	2
635	20241114	103100	8563715	2930	2930	2930	2930	1
636	20241114	103000	8560785	2930	2930	2930	2930	0
637	20241114	102900	8560785	2930	2930	2930	2930	26
638	20241114	102800	8484605	2930	2930	2930	2930	0
639	20241114	102700	8484605	2930	2930	2930	2930	0
640	20241114	102600	8484605	2930	2930	2930	2930	0
641	20241114	102500	8484605	2930	2935	2935	2930	89
642	20241114	102400	8223815	2940	2940	2940	2940	2
643	20241114	102300	8217935	2935	2935	2935	2935	3
644	20241114	102200	8209130	2935	2935	2935	2935	0
645	20241114	102100	8209130	2935	2935	2935	2935	211
646	20241114	102000	7589845	2935	2935	2935	2935	0
647	20241114	101900	7589845	2935	2935	2935	2935	112
648	20241114	101800	7261125	2935	2935	2935	2935	10
649	20241114	101700	7231775	2930	2930	2930	2930	0
650	20241114	101600	7231775	2930	2930	2930	2930	4
651	20241114	101500	7220055	2930	2930	2930	2930	0
652	20241114	101400	7220055	2930	2935	2935	2930	716
653	20241114	101300	5118695	2940	2940	2940	2940	0
654	20241114	101200	5118695	2940	2940	2940	2940	0
655	20241114	101100	5118695	2940	2940	2940	2940	21
656	20241114	101000	5056955	2940	2940	2940	2940	0
657	20241114	100900	5056955	2940	2940	2940	2940	0
658	20241114	100800	5056955	2940	2940	2940	2940	1000
659	20241114	100700	2116955	2940	2945	2945	2940	97
660	20241114	100600	1831705	2975	2955	2975	2955	17
661	20241114	100500	1781430	2955	2965	2990	2955	369
662	20241114	100400	689040	2930	2935	2935	2930	200
663	20241114	100300	102550	2930	2930	2930	2930	0
664	20241114	100200	102550	2930	2930	2930	2930	0
665	20241114	100100	102550	2930	2930	2930	2930	0
666	20241114	100000	102550	2930	2930	2930	2930	35