KissMeData/290720/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205800	115876125	2990	2990	2990	2990	1049
3	20241113	205700	115876125	2990	2990	2990	2990	0
4	20241113	205600	115876125	2990	2990	2990	2990	0
5	20241113	205500	115876125	2990	2990	2990	2990	0
6	20241113	205400	115876125	2990	2990	2990	2990	0
7	20241113	205300	115876125	2990	2990	2990	2990	0
8	20241113	205200	115876125	2990	2990	2990	2990	0
9	20241113	205100	115876125	2990	2990	2990	2990	0
10	20241113	205000	115876125	2990	2990	2990	2990	0
11	20241113	204900	115876125	2990	2990	2990	2990	0
12	20241113	204800	115876125	2990	2990	2990	2990	0
13	20241113	204700	115876125	2990	2990	2990	2990	0
14	20241113	204600	115876125	2990	2990	2990	2990	0
15	20241113	204500	115876125	2990	2990	2990	2990	0
16	20241113	204400	115876125	2990	2990	2990	2990	0
17	20241113	204300	115876125	2990	2990	2990	2990	0
18	20241113	204200	115876125	2990	2990	2990	2990	0
19	20241113	204100	115876125	2990	2990	2990	2990	0
20	20241113	204000	115876125	2990	2990	2990	2990	0
21	20241113	203900	115876125	2990	2990	2990	2990	0
22	20241113	203800	115876125	2990	2990	2990	2990	0
23	20241113	203700	115876125	2990	2990	2990	2990	0
24	20241113	203600	115876125	2990	2990	2990	2990	0
25	20241113	203500	115876125	2990	2990	2990	2990	0
26	20241113	203400	115876125	2990	2990	2990	2990	0
27	20241113	203300	115876125	2990	2990	2990	2990	0
28	20241113	203200	115876125	2990	2990	2990	2990	0
29	20241113	203100	115876125	2990	2990	2990	2990	0
30	20241113	203000	115876125	2990	2990	2990	2990	0
31	20241113	202900	115876125	2990	2990	2990	2990	0
32	20241113	202800	115876125	2990	2990	2990	2990	1049
33	20241113	202700	115876125	2990	2990	2990	2990	0
34	20241113	202600	115876125	2990	2990	2990	2990	0
35	20241113	202500	115876125	2990	2990	2990	2990	0
36	20241113	202400	115876125	2990	2990	2990	2990	0
37	20241113	202300	115876125	2990	2990	2990	2990	0
38	20241113	202200	115876125	2990	2990	2990	2990	0
39	20241113	202100	115876125	2990	2990	2990	2990	0
40	20241113	202000	115876125	2990	2990	2990	2990	0
41	20241113	201900	115876125	2990	2990	2990	2990	0
42	20241113	201800	115876125	2990	2990	2990	2990	0
43	20241113	201700	115876125	2990	2990	2990	2990	0
44	20241113	201600	115876125	2990	2990	2990	2990	0
45	20241113	201500	115876125	2990	2990	2990	2990	0
46	20241113	201400	115876125	2990	2990	2990	2990	0
47	20241113	201300	115876125	2990	2990	2990	2990	0
48	20241113	201200	115876125	2990	2990	2990	2990	0
49	20241113	201100	115876125	2990	2990	2990	2990	0
50	20241113	201000	115876125	2990	2990	2990	2990	0
51	20241113	200900	115876125	2990	2990	2990	2990	0
52	20241113	200800	115876125	2990	2990	2990	2990	0
53	20241113	200700	115876125	2990	2990	2990	2990	0
54	20241113	200600	115876125	2990	2990	2990	2990	0
55	20241113	200500	115876125	2990	2990	2990	2990	0
56	20241113	200400	115876125	2990	2990	2990	2990	0
57	20241113	200300	115876125	2990	2990	2990	2990	0
58	20241113	200200	115876125	2990	2990	2990	2990	0
59	20241113	200100	115876125	2990	2990	2990	2990	0
60	20241113	200000	115876125	2990	2990	2990	2990	0
61	20241113	195900	115876125	2990	2990	2990	2990	0
62	20241113	195800	115876125	2990	2990	2990	2990	1049
63	20241113	195700	115876125	2990	2990	2990	2990	0
64	20241113	195600	115876125	2990	2990	2990	2990	0
65	20241113	195500	115876125	2990	2990	2990	2990	0
66	20241113	195400	115876125	2990	2990	2990	2990	0
67	20241113	195300	115876125	2990	2990	2990	2990	0
68	20241113	195200	115876125	2990	2990	2990	2990	0
69	20241113	195100	115876125	2990	2990	2990	2990	0
70	20241113	195000	115876125	2990	2990	2990	2990	0
71	20241113	194900	115876125	2990	2990	2990	2990	0
72	20241113	194800	115876125	2990	2990	2990	2990	0
73	20241113	194700	115876125	2990	2990	2990	2990	0
74	20241113	194600	115876125	2990	2990	2990	2990	0
75	20241113	194500	115876125	2990	2990	2990	2990	0
76	20241113	194400	115876125	2990	2990	2990	2990	0
77	20241113	194300	115876125	2990	2990	2990	2990	0
78	20241113	194200	115876125	2990	2990	2990	2990	0
79	20241113	194100	115876125	2990	2990	2990	2990	0
80	20241113	194000	115876125	2990	2990	2990	2990	0
81	20241113	193900	115876125	2990	2990	2990	2990	0
82	20241113	193800	115876125	2990	2990	2990	2990	0
83	20241113	193700	115876125	2990	2990	2990	2990	0
84	20241113	193600	115876125	2990	2990	2990	2990	0
85	20241113	193500	115876125	2990	2990	2990	2990	0
86	20241113	193400	115876125	2990	2990	2990	2990	0
87	20241113	193300	115876125	2990	2990	2990	2990	0
88	20241113	193200	115876125	2990	2990	2990	2990	0
89	20241113	193100	115876125	2990	2990	2990	2990	0
90	20241113	193000	115876125	2990	2990	2990	2990	0
91	20241113	192900	115876125	2990	2990	2990	2990	0
92	20241113	192800	115876125	2990	2990	2990	2990	1049
93	20241113	192700	115876125	2990	2990	2990	2990	0
94	20241113	192600	115876125	2990	2990	2990	2990	0
95	20241113	192500	115876125	2990	2990	2990	2990	0
96	20241113	192400	115876125	2990	2990	2990	2990	0
97	20241113	192300	115876125	2990	2990	2990	2990	0
98	20241113	192200	115876125	2990	2990	2990	2990	0
99	20241113	192100	115876125	2990	2990	2990	2990	0
100	20241113	192000	115876125	2990	2990	2990	2990	0
101	20241113	191900	115876125	2990	2990	2990	2990	0
102	20241113	191800	115876125	2990	2990	2990	2990	0
103	20241113	191700	115876125	2990	2990	2990	2990	0
104	20241113	191600	115876125	2990	2990	2990	2990	0
105	20241113	191500	115876125	2990	2990	2990	2990	0
106	20241113	191400	115876125	2990	2990	2990	2990	0
107	20241113	191300	115876125	2990	2990	2990	2990	0
108	20241113	191200	115876125	2990	2990	2990	2990	0
109	20241113	191100	115876125	2990	2990	2990	2990	0
110	20241113	191000	115876125	2990	2990	2990	2990	0
111	20241113	190900	115876125	2990	2990	2990	2990	0
112	20241113	190800	115876125	2990	2990	2990	2990	0
113	20241113	190700	115876125	2990	2990	2990	2990	0
114	20241113	190600	115876125	2990	2990	2990	2990	0
115	20241113	190500	115876125	2990	2990	2990	2990	0
116	20241113	190400	115876125	2990	2990	2990	2990	0
117	20241113	190300	115876125	2990	2990	2990	2990	0
118	20241113	190200	115876125	2990	2990	2990	2990	0
119	20241113	190100	115876125	2990	2990	2990	2990	0
120	20241113	190000	115876125	2990	2990	2990	2990	0
121	20241113	185900	115876125	2990	2990	2990	2990	0
122	20241113	185800	115876125	2990	2990	2990	2990	1049
123	20241113	185700	115876125	2990	2990	2990	2990	0
124	20241113	185600	115876125	2990	2990	2990	2990	0
125	20241113	185500	115876125	2990	2990	2990	2990	0
126	20241113	185400	115876125	2990	2990	2990	2990	0
127	20241113	185300	115876125	2990	2990	2990	2990	0
128	20241113	185200	115876125	2990	2990	2990	2990	0
129	20241113	185100	115876125	2990	2990	2990	2990	0
130	20241113	185000	115876125	2990	2990	2990	2990	0
131	20241113	184900	115876125	2990	2990	2990	2990	0
132	20241113	184800	115876125	2990	2990	2990	2990	0
133	20241113	184700	115876125	2990	2990	2990	2990	0
134	20241113	184600	115876125	2990	2990	2990	2990	0
135	20241113	184500	115876125	2990	2990	2990	2990	0
136	20241113	184400	115876125	2990	2990	2990	2990	0
137	20241113	184300	115876125	2990	2990	2990	2990	0
138	20241113	184200	115876125	2990	2990	2990	2990	0
139	20241113	184100	115876125	2990	2990	2990	2990	0
140	20241113	184000	115876125	2990	2990	2990	2990	0
141	20241113	183900	115876125	2990	2990	2990	2990	0
142	20241113	183800	115876125	2990	2990	2990	2990	0
143	20241113	183700	115876125	2990	2990	2990	2990	0
144	20241113	183600	115876125	2990	2990	2990	2990	0
145	20241113	183500	115876125	2990	2990	2990	2990	0
146	20241113	183400	115876125	2990	2990	2990	2990	0
147	20241113	183300	115876125	2990	2990	2990	2990	0
148	20241113	183200	115876125	2990	2990	2990	2990	0
149	20241113	183100	115876125	2990	2990	2990	2990	0
150	20241113	183000	115876125	2990	2990	2990	2990	0
151	20241113	182900	115876125	2990	2990	2990	2990	0
152	20241113	182800	115876125	2990	2990	2990	2990	1049
153	20241113	182700	115876125	2990	2990	2990	2990	0
154	20241113	182600	115876125	2990	2990	2990	2990	0
155	20241113	182500	115876125	2990	2990	2990	2990	0
156	20241113	182400	115876125	2990	2990	2990	2990	0
157	20241113	182300	115876125	2990	2990	2990	2990	0
158	20241113	182200	115876125	2990	2990	2990	2990	0
159	20241113	182100	115876125	2990	2990	2990	2990	0
160	20241113	182000	115876125	2990	2990	2990	2990	0
161	20241113	181900	115876125	2990	2990	2990	2990	0
162	20241113	181800	115876125	2990	2990	2990	2990	0
163	20241113	181700	115876125	2990	2990	2990	2990	0
164	20241113	181600	115876125	2990	2990	2990	2990	0
165	20241113	181500	115876125	2990	2990	2990	2990	0
166	20241113	181400	115876125	2990	2990	2990	2990	0
167	20241113	181300	115876125	2990	2990	2990	2990	0
168	20241113	181200	115876125	2990	2990	2990	2990	0
169	20241113	181100	115876125	2990	2990	2990	2990	0
170	20241113	181000	115876125	2990	2990	2990	2990	0
171	20241113	180900	115876125	2990	2990	2990	2990	0
172	20241113	180800	115876125	2990	2990	2990	2990	0
173	20241113	180700	115876125	2990	2990	2990	2990	0
174	20241113	180600	115876125	2990	2990	2990	2990	0
175	20241113	180500	115876125	2990	2990	2990	2990	0
176	20241113	180400	115876125	2990	2990	2990	2990	0
177	20241113	180300	115876125	2990	2990	2990	2990	0
178	20241113	180200	115876125	2990	2990	2990	2990	0
179	20241113	180100	115876125	2990	2990	2990	2990	0
180	20241113	180000	115876125	2990	2990	2990	2990	0
181	20241113	175900	115876125	2990	2990	2990	2990	0
182	20241113	175800	115876125	2990	2990	2990	2990	1049
183	20241113	175700	115876125	2990	2990	2990	2990	0
184	20241113	175600	115876125	2990	2990	2990	2990	0
185	20241113	175500	115876125	2990	2990	2990	2990	0
186	20241113	175400	115876125	2990	2990	2990	2990	0
187	20241113	175300	115876125	2990	2990	2990	2990	0
188	20241113	175200	115876125	2990	2990	2990	2990	0
189	20241113	175100	115876125	2990	2990	2990	2990	0
190	20241113	175000	115876125	2990	2990	2990	2990	0
191	20241113	174900	115876125	2990	2990	2990	2990	0
192	20241113	174800	115876125	2990	2990	2990	2990	0
193	20241113	174700	115876125	2990	2990	2990	2990	0
194	20241113	174600	115876125	2990	2990	2990	2990	0
195	20241113	174500	115876125	2990	2990	2990	2990	0
196	20241113	174400	115876125	2990	2990	2990	2990	0
197	20241113	174300	115876125	2990	2990	2990	2990	0
198	20241113	174200	115876125	2990	2990	2990	2990	0
199	20241113	174100	115876125	2990	2990	2990	2990	0
200	20241113	174000	115876125	2990	2990	2990	2990	0
201	20241113	173900	115876125	2990	2990	2990	2990	0
202	20241113	173800	115876125	2990	2990	2990	2990	0
203	20241113	173700	115876125	2990	2990	2990	2990	0
204	20241113	173600	115876125	2990	2990	2990	2990	0
205	20241113	173500	115876125	2990	2990	2990	2990	0
206	20241113	173400	115876125	2990	2990	2990	2990	0
207	20241113	173300	115876125	2990	2990	2990	2990	0
208	20241113	173200	115876125	2990	2990	2990	2990	0
209	20241113	173100	115876125	2990	2990	2990	2990	0
210	20241113	173000	115876125	2990	2990	2990	2990	0
211	20241113	172900	115876125	2990	2990	2990	2990	0
212	20241113	172800	115876125	2990	2990	2990	2990	1049
213	20241113	172700	115876125	2990	2990	2990	2990	0
214	20241113	172600	115876125	2990	2990	2990	2990	0
215	20241113	172500	115876125	2990	2990	2990	2990	0
216	20241113	172400	115876125	2990	2990	2990	2990	0
217	20241113	172300	115876125	2990	2990	2990	2990	0
218	20241113	172200	115876125	2990	2990	2990	2990	0
219	20241113	172100	115876125	2990	2990	2990	2990	0
220	20241113	172000	115876125	2990	2990	2990	2990	0
221	20241113	171900	115876125	2990	2990	2990	2990	0
222	20241113	171800	115876125	2990	2990	2990	2990	0
223	20241113	171700	115876125	2990	2990	2990	2990	0
224	20241113	171600	115876125	2990	2990	2990	2990	0
225	20241113	171500	115876125	2990	2990	2990	2990	0
226	20241113	171400	115876125	2990	2990	2990	2990	0
227	20241113	171300	115876125	2990	2990	2990	2990	0
228	20241113	171200	115876125	2990	2990	2990	2990	0
229	20241113	171100	115876125	2990	2990	2990	2990	0
230	20241113	171000	115876125	2990	2990	2990	2990	0
231	20241113	170900	115876125	2990	2990	2990	2990	0
232	20241113	170800	115876125	2990	2990	2990	2990	0
233	20241113	170700	115876125	2990	2990	2990	2990	0
234	20241113	170600	115876125	2990	2990	2990	2990	0
235	20241113	170500	115876125	2990	2990	2990	2990	0
236	20241113	170400	115876125	2990	2990	2990	2990	0
237	20241113	170300	115876125	2990	2990	2990	2990	0
238	20241113	170200	115876125	2990	2990	2990	2990	0
239	20241113	170100	115876125	2990	2990	2990	2990	0
240	20241113	170000	115876125	2990	2990	2990	2990	0
241	20241113	165900	115876125	2990	2990	2990	2990	0
242	20241113	165800	115876125	2990	2990	2990	2990	1049
243	20241113	165700	115876125	2990	2990	2990	2990	0
244	20241113	165600	115876125	2990	2990	2990	2990	0
245	20241113	165500	115876125	2990	2990	2990	2990	0
246	20241113	165400	115876125	2990	2990	2990	2990	0
247	20241113	165300	115876125	2990	2990	2990	2990	0
248	20241113	165200	115876125	2990	2990	2990	2990	0
249	20241113	165100	115876125	2990	2990	2990	2990	0
250	20241113	165000	115876125	2990	2990	2990	2990	0
251	20241113	164900	115876125	2990	2990	2990	2990	0
252	20241113	164800	115876125	2990	2990	2990	2990	0
253	20241113	164700	115876125	2990	2990	2990	2990	0
254	20241113	164600	115876125	2990	2990	2990	2990	0
255	20241113	164500	115876125	2990	2990	2990	2990	0
256	20241113	164400	115876125	2990	2990	2990	2990	0
257	20241113	164300	115876125	2990	2990	2990	2990	0
258	20241113	164200	115876125	2990	2990	2990	2990	0
259	20241113	164100	115876125	2990	2990	2990	2990	0
260	20241113	164000	115876125	2990	2990	2990	2990	0
261	20241113	163900	115876125	2990	2990	2990	2990	0
262	20241113	163800	115876125	2990	2990	2990	2990	0
263	20241113	163700	115876125	2990	2990	2990	2990	0
264	20241113	163600	115876125	2990	2990	2990	2990	0
265	20241113	163500	115876125	2990	2990	2990	2990	0
266	20241113	163400	115876125	2990	2990	2990	2990	0
267	20241113	163300	115876125	2990	2990	2990	2990	0
268	20241113	163200	115876125	2990	2990	2990	2990	0
269	20241113	163100	115876125	2990	2990	2990	2990	0
270	20241113	163000	115876125	2990	2990	2990	2990	0
271	20241113	162900	115876125	2990	2990	2990	2990	0
272	20241113	162800	115876125	2990	2990	2990	2990	1049
273	20241113	162700	115876125	2990	2990	2990	2990	0
274	20241113	162600	115876125	2990	2990	2990	2990	0
275	20241113	162500	115876125	2990	2990	2990	2990	0
276	20241113	162400	115876125	2990	2990	2990	2990	0
277	20241113	162300	115876125	2990	2990	2990	2990	0
278	20241113	162200	115876125	2990	2990	2990	2990	0
279	20241113	162100	115876125	2990	2990	2990	2990	0
280	20241113	162000	115876125	2990	2990	2990	2990	0
281	20241113	161900	115876125	2990	2990	2990	2990	0
282	20241113	161800	115876125	2990	2990	2990	2990	0
283	20241113	161700	115876125	2990	2990	2990	2990	0
284	20241113	161600	115876125	2990	2990	2990	2990	0
285	20241113	161500	115876125	2990	2990	2990	2990	0
286	20241113	161400	115876125	2990	2990	2990	2990	0
287	20241113	161300	115876125	2990	2990	2990	2990	0
288	20241113	161200	115876125	2990	2990	2990	2990	0
289	20241113	161100	115876125	2990	2990	2990	2990	0
290	20241113	161000	115876125	2990	2990	2990	2990	0
291	20241113	160900	115876125	2990	2990	2990	2990	0
292	20241113	160800	115876125	2990	2990	2990	2990	0
293	20241113	160700	115876125	2990	2990	2990	2990	0
294	20241113	160600	115876125	2990	2990	2990	2990	0
295	20241113	160500	115876125	2990	2990	2990	2990	0
296	20241113	160400	115876125	2990	2990	2990	2990	0
297	20241113	160300	115876125	2990	2990	2990	2990	0
298	20241113	160200	115876125	2990	2990	2990	2990	0
299	20241113	160100	115876125	2990	2990	2990	2990	0
300	20241113	160000	115876125	2990	2990	2990	2990	0
301	20241113	155900	115876125	2990	2990	2990	2990	0
302	20241113	155800	115876125	2990	2990	2990	2990	1049
303	20241113	155700	115876125	2990	2990	2990	2990	0
304	20241113	155600	115876125	2990	2990	2990	2990	0
305	20241113	155500	115876125	2990	2990	2990	2990	0
306	20241113	155400	115876125	2990	2990	2990	2990	0
307	20241113	155300	115876125	2990	2990	2990	2990	0
308	20241113	155200	115876125	2990	2990	2990	2990	0
309	20241113	155100	115876125	2990	2990	2990	2990	0
310	20241113	155000	115876125	2990	2990	2990	2990	0
311	20241113	154900	115876125	2990	2990	2990	2990	0
312	20241113	154800	115876125	2990	2990	2990	2990	0
313	20241113	154700	115876125	2990	2990	2990	2990	0
314	20241113	154600	115876125	2990	2990	2990	2990	0
315	20241113	154500	115876125	2990	2990	2990	2990	0
316	20241113	154400	115876125	2990	2990	2990	2990	0
317	20241113	154300	115876125	2990	2990	2990	2990	0
318	20241113	154200	115876125	2990	2990	2990	2990	0
319	20241113	154100	115876125	2990	2990	2990	2990	0
320	20241113	154000	115876125	2990	2990	2990	2990	0
321	20241113	153900	115876125	2990	2990	2990	2990	0
322	20241113	153800	115876125	2990	2990	2990	2990	0
323	20241113	153700	115876125	2990	2990	2990	2990	0
324	20241113	153600	115876125	2990	2990	2990	2990	0
325	20241113	153500	115876125	2990	2990	2990	2990	0
326	20241113	153400	115876125	2990	2990	2990	2990	0
327	20241113	153300	115876125	2990	2990	2990	2990	0
328	20241113	153200	115876125	2990	2990	2990	2990	0
329	20241113	153100	115876125	2990	2990	2990	2990	0
330	20241113	153000	115876125	2990	2990	2990	2990	1049
331	20241113	152900	112739615	2995	2995	2995	2995	0
332	20241113	152800	112739615	2995	2995	2995	2995	0
333	20241113	152700	112739615	2995	2995	2995	2995	0
334	20241113	152600	112739615	2995	2995	2995	2995	0
335	20241113	152500	112739615	2995	2995	2995	2995	0
336	20241113	152400	112739615	2995	2995	2995	2995	0
337	20241113	152300	112739615	2995	2995	2995	2995	0
338	20241113	152200	112739615	2995	2995	2995	2995	0
339	20241113	152100	112739615	2995	2995	2995	2995	0
340	20241113	152000	112739615	2995	2995	2995	2995	0
341	20241113	151900	112739615	2995	2995	2995	2995	68
342	20241113	151800	112535955	2990	3000	3000	2990	600
343	20241113	151700	110740925	3000	2990	3000	2990	214
344	20241113	151600	110100925	2990	2995	2995	2990	52
345	20241113	151500	109945325	3000	2995	3000	2995	205
346	20241113	151400	109331260	3000	3000	3000	3000	0
347	20241113	151300	109331260	3000	3000	3000	3000	133
348	20241113	151200	108932260	3000	3000	3000	3000	130
349	20241113	151100	108542260	3000	3020	3020	3000	121
350	20241113	151000	108178630	3025	3025	3025	3025	74
351	20241113	150900	107954780	3025	3025	3025	3025	0
352	20241113	150800	107954780	3025	3025	3025	3025	0
353	20241113	150700	107954780	3025	3025	3025	3025	0
354	20241113	150600	107954780	3025	3030	3030	3025	43
355	20241113	150500	107824625	3030	3030	3030	3030	100
356	20241113	150400	107521625	3030	3030	3030	3030	0
357	20241113	150300	107521625	3030	3030	3030	3030	1
358	20241113	150200	107518595	2995	2995	2995	2995	3026
359	20241113	150100	98455725	2995	2995	2995	2995	0
360	20241113	150000	98455725	2995	2995	2995	2990	80
361	20241113	145900	98216375	2990	3005	3005	2990	1866
362	20241113	145800	92622285	3000	3000	3000	3000	0
363	20241113	145700	92622285	3000	3000	3000	3000	0
364	20241113	145600	92622285	3000	3000	3000	3000	0
365	20241113	145500	92622285	3000	3000	3000	3000	0
366	20241113	145400	92622285	3000	3015	3015	3000	1514
367	20241113	145300	88075020	3020	3020	3020	3020	0
368	20241113	145200	88075020	3020	3020	3020	3020	410
369	20241113	145100	86836820	3025	3025	3025	3025	0
370	20241113	145000	86836820	3025	3025	3025	3025	1
371	20241113	144900	86833795	3030	3030	3030	3030	1
372	20241113	144800	86830765	3030	3035	3035	3030	490
373	20241113	144700	85344090	3030	3045	3045	3030	54
374	20241113	144600	85180440	3050	3050	3050	3050	0
375	20241113	144500	85180440	3050	3050	3050	3050	1
376	20241113	144400	85177390	3040	3030	3040	3030	110
377	20241113	144300	84843090	3000	3045	3045	3000	3433
378	20241113	144200	74460280	3040	3045	3045	3040	1000
379	20241113	144100	71419710	3055	3055	3055	3055	1
380	20241113	144000	71416655	3050	3055	3055	3050	82
381	20241113	143900	71166550	3055	3055	3055	3055	0
382	20241113	143800	71166550	3055	3050	3055	3050	34
383	20241113	143700	71062835	3050	3050	3050	3050	0
384	20241113	143600	71062835	3050	3050	3050	3050	0
385	20241113	143500	71062835	3050	3050	3050	3050	800
386	20241113	143400	68622835	3050	3050	3050	3050	97
387	20241113	143300	68326985	3055	3055	3055	3055	0
388	20241113	143200	68326985	3055	3055	3055	3055	0
389	20241113	143100	68326985	3055	3055	3055	3055	5
390	20241113	143000	68311710	3055	3055	3055	3055	0
391	20241113	142900	68311710	3055	3055	3055	3055	100
392	20241113	142800	68006210	3055	3055	3055	3055	0
393	20241113	142700	68006210	3055	3055	3055	3055	0
394	20241113	142600	68006210	3055	3055	3055	3055	0
395	20241113	142500	68006210	3055	3055	3055	3055	0
396	20241113	142400	68006210	3055	3055	3055	3055	0
397	20241113	142300	68006210	3055	3055	3055	3055	390
398	20241113	142200	66814760	3050	3050	3050	3050	10
399	20241113	142100	66784260	3050	3050	3050	3050	200
400	20241113	142000	66174260	3055	3055	3055	3055	10
401	20241113	141900	66143710	3055	3055	3055	3055	0
402	20241113	141800	66143710	3055	3055	3055	3055	0
403	20241113	141700	66143710	3055	3055	3055	3055	0
404	20241113	141600	66143710	3055	3055	3055	3055	0
405	20241113	141500	66143710	3055	3055	3055	3055	0
406	20241113	141400	66143710	3055	3055	3055	3055	0
407	20241113	141300	66143710	3055	3060	3060	3055	101
408	20241113	141200	65835150	3055	3055	3055	3055	105
409	20241113	141100	65514375	3060	3055	3060	3055	28
410	20241113	141000	65428815	3055	3060	3060	3055	221
411	20241113	140900	64753560	3060	3060	3060	3060	0
412	20241113	140800	64753560	3060	3060	3060	3060	0
413	20241113	140700	64753560	3060	3060	3060	3060	0
414	20241113	140600	64753560	3060	3060	3060	3060	0
415	20241113	140500	64753560	3060	3060	3060	3060	0
416	20241113	140400	64753560	3060	3060	3060	3060	0
417	20241113	140300	64753560	3060	3060	3060	3060	0
418	20241113	140200	64753560	3060	3060	3060	3060	0
419	20241113	140100	64753560	3060	3060	3060	3060	0
420	20241113	140000	64753560	3060	3060	3060	3060	0
421	20241113	135900	64753560	3060	3045	3060	3045	386
422	20241113	135800	63578175	3045	3045	3045	3045	0
423	20241113	135700	63578175	3045	3045	3045	3045	0
424	20241113	135600	63578175	3045	3045	3045	3045	0
425	20241113	135500	63578175	3045	3045	3045	3045	0
426	20241113	135400	63578175	3045	3045	3045	3045	0
427	20241113	135300	63578175	3045	3045	3045	3045	0
428	20241113	135200	63578175	3045	3045	3045	3045	0
429	20241113	135100	63578175	3045	3045	3045	3045	0
430	20241113	135000	63578175	3045	3045	3045	3045	0
431	20241113	134900	63578175	3045	3045	3045	3045	0
432	20241113	134800	63578175	3045	3045	3045	3045	0
433	20241113	134700	63578175	3045	3045	3045	3045	0
434	20241113	134600	63578175	3045	3045	3045	3045	0
435	20241113	134500	63578175	3045	3045	3045	3045	0
436	20241113	134400	63578175	3045	3045	3045	3045	0
437	20241113	134300	63578175	3045	3045	3045	3045	0
438	20241113	134200	63578175	3045	3060	3060	3040	1171
439	20241113	134100	60015530	3045	3045	3045	3045	0
440	20241113	134000	60015530	3045	3045	3045	3045	0
441	20241113	133900	60015530	3045	3045	3045	3045	0
442	20241113	133800	60015530	3045	3045	3045	3045	20
443	20241113	133700	59954630	3050	3050	3050	3050	10
444	20241113	133600	59924130	3040	3050	3050	3040	500
445	20241113	133500	58403705	3055	3055	3055	3055	0
446	20241113	133400	58403705	3055	3055	3055	3055	1100
447	20241113	133300	55043205	3060	3060	3060	3060	0
448	20241113	133200	55043205	3060	3060	3060	3060	0
449	20241113	133100	55043205	3060	3060	3060	3060	0
450	20241113	133000	55043205	3060	3060	3060	3060	1
451	20241113	132900	55040145	3050	3050	3050	3050	0
452	20241113	132800	55040145	3050	3060	3060	3050	139
453	20241113	132700	54614880	3060	3060	3060	3060	0
454	20241113	132600	54614880	3060	3060	3060	3060	0
455	20241113	132500	54614880	3060	3060	3060	3060	0
456	20241113	132400	54614880	3060	3060	3060	3060	0
457	20241113	132300	54614880	3060	3060	3060	3060	0
458	20241113	132200	54614880	3060	3060	3060	3060	0
459	20241113	132100	54614880	3060	3060	3060	3060	0
460	20241113	132000	54614880	3060	3060	3060	3060	0
461	20241113	131900	54614880	3060	3060	3060	3060	0
462	20241113	131800	54614880	3060	3060	3060	3060	0
463	20241113	131700	54614880	3060	3060	3060	3060	0
464	20241113	131600	54614880	3060	3060	3060	3060	0
465	20241113	131500	54614880	3060	3060	3060	3060	0
466	20241113	131400	54614880	3060	3060	3060	3060	0
467	20241113	131300	54614880	3060	3060	3060	3060	0
468	20241113	131200	54614880	3060	3060	3060	3060	0
469	20241113	131100	54614880	3060	3045	3060	3040	602
470	20241113	131000	52782530	3055	3055	3055	3055	500
471	20241113	130900	51255030	3050	3075	3075	3050	699
472	20241113	130800	49122915	3050	3050	3050	3050	0
473	20241113	130700	49122915	3050	3050	3050	3050	0
474	20241113	130600	49122915	3050	3050	3050	3050	0
475	20241113	130500	49122915	3050	3075	3075	3050	117
476	20241113	130400	48764620	3080	3080	3080	3080	2
477	20241113	130300	48758460	3085	3085	3085	3085	0
478	20241113	130200	48758460	3085	3085	3085	3085	0
479	20241113	130100	48758460	3085	3085	3085	3085	0
480	20241113	130000	48758460	3085	3085	3085	3085	0
481	20241113	125900	48758460	3085	3085	3085	3085	0
482	20241113	125800	48758460	3085	3085	3085	3085	0
483	20241113	125700	48758460	3085	3085	3085	3085	2
484	20241113	125600	48752290	3090	3090	3090	3090	0
485	20241113	125500	48752290	3090	3090	3090	3090	0
486	20241113	125400	48752290	3090	3090	3090	3090	0
487	20241113	125300	48752290	3090	3090	3090	3090	0
488	20241113	125200	48752290	3090	3090	3090	3090	1
489	20241113	125100	48749200	3055	3055	3055	3055	0
490	20241113	125000	48749200	3055	3055	3055	3055	0
491	20241113	124900	48749200	3055	3090	3090	3055	15
492	20241113	124800	48703130	3085	3085	3085	3085	0
493	20241113	124700	48703130	3085	3085	3085	3085	0
494	20241113	124600	48703130	3085	3085	3085	3085	0
495	20241113	124500	48703130	3085	3085	3085	3080	4
496	20241113	124400	48690795	3090	3090	3090	3090	4
497	20241113	124300	48678435	3090	3090	3090	3090	0
498	20241113	124200	48678435	3090	3090	3090	3090	0
499	20241113	124100	48678435	3090	3090	3090	3090	0
500	20241113	124000	48678435	3090	3090	3090	3090	0
501	20241113	123900	48678435	3090	3090	3090	3090	0
502	20241113	123800	48678435	3090	3090	3090	3090	0
503	20241113	123700	48678435	3090	3075	3090	3075	45
504	20241113	123600	48539670	3050	3050	3050	3050	0
505	20241113	123500	48539670	3050	3050	3050	3050	0
506	20241113	123400	48539670	3050	3050	3050	3050	0
507	20241113	123300	48539670	3050	3050	3050	3050	0
508	20241113	123200	48539670	3050	3050	3050	3050	0
509	20241113	123100	48539670	3050	3050	3050	3050	0
510	20241113	123000	48539670	3050	3070	3070	3050	18
511	20241113	122900	48484690	3070	3070	3070	3070	0
512	20241113	122800	48484690	3070	3070	3070	3070	0
513	20241113	122700	48484690	3070	3070	3070	3070	0
514	20241113	122600	48484690	3070	3070	3070	3070	0
515	20241113	122500	48484690	3070	3070	3070	3070	0
516	20241113	122400	48484690	3070	3070	3070	3070	0
517	20241113	122300	48484690	3070	3070	3070	3070	0
518	20241113	122200	48484690	3070	3070	3070	3070	1
519	20241113	122100	48481620	3050	3065	3065	3050	10
520	20241113	122000	48451090	3040	3040	3040	3040	0
521	20241113	121900	48451090	3040	3040	3040	3040	0
522	20241113	121800	48451090	3040	3040	3040	3040	0
523	20241113	121700	48451090	3040	3040	3040	3040	0
524	20241113	121600	48451090	3040	3070	3070	3040	674
525	20241113	121500	46397025	3060	3060	3060	3060	0
526	20241113	121400	46397025	3060	3060	3060	3060	0
527	20241113	121300	46397025	3060	3060	3060	3060	0
528	20241113	121200	46397025	3060	3060	3060	3060	0
529	20241113	121100	46397025	3060	3060	3060	3060	0
530	20241113	121000	46397025	3060	3060	3060	3060	0
531	20241113	120900	46397025	3060	3060	3060	3060	0
532	20241113	120800	46397025	3060	3060	3060	3060	0
533	20241113	120700	46397025	3060	3060	3060	3060	70
534	20241113	120600	46182825	3060	3060	3060	3060	0
535	20241113	120500	46182825	3060	3060	3060	3060	0
536	20241113	120400	46182825	3060	3060	3060	3060	0
537	20241113	120300	46182825	3060	3060	3060	3060	0
538	20241113	120200	46182825	3060	3060	3060	3060	1880
539	20241113	120100	40430025	3055	3055	3055	3055	0
540	20241113	120000	40430025	3055	3055	3055	3055	75
541	20241113	115900	40200900	3060	3060	3060	3060	0
542	20241113	115800	40200900	3060	3060	3060	3060	0
543	20241113	115700	40200900	3060	3060	3060	3060	0
544	20241113	115600	40200900	3060	3060	3060	3060	0
545	20241113	115500	40200900	3060	3060	3060	3060	0
546	20241113	115400	40200900	3060	3060	3060	3060	0
547	20241113	115300	40200900	3060	3060	3060	3060	0
548	20241113	115200	40200900	3060	3060	3060	3060	0
549	20241113	115100	40200900	3060	3060	3060	3060	0
550	20241113	115000	40200900	3060	3060	3060	3060	1
551	20241113	114900	40197840	3050	3050	3050	3050	0
552	20241113	114800	40197840	3050	3050	3050	3050	0
553	20241113	114700	40197840	3050	3050	3050	3050	0
554	20241113	114600	40197840	3050	3050	3050	3050	0
555	20241113	114500	40197840	3050	3050	3050	3050	0
556	20241113	114400	40197840	3050	3050	3050	3050	0
557	20241113	114300	40197840	3050	3050	3050	3050	0
558	20241113	114200	40197840	3050	3050	3050	3050	0
559	20241113	114100	40197840	3050	3050	3050	3050	0
560	20241113	114000	40197840	3050	3050	3050	3050	0
561	20241113	113900	40197840	3050	3050	3050	3050	0
562	20241113	113800	40197840	3050	3050	3050	3050	0
563	20241113	113700	40197840	3050	3050	3050	3050	0
564	20241113	113600	40197840	3050	3050	3050	3050	0
565	20241113	113500	40197840	3050	3050	3050	3050	0
566	20241113	113400	40197840	3050	3050	3050	3050	0
567	20241113	113300	40197840	3050	3050	3050	3050	3
568	20241113	113200	40188690	3050	3050	3050	3050	0
569	20241113	113100	40188690	3050	3050	3050	3050	0
570	20241113	113000	40188690	3050	3055	3055	3050	3
571	20241113	112900	40179530	3055	3055	3055	3055	0
572	20241113	112800	40179530	3055	3055	3055	3055	0
573	20241113	112700	40179530	3055	3055	3055	3055	0
574	20241113	112600	40179530	3055	3055	3055	3055	0
575	20241113	112500	40179530	3055	3055	3055	3055	0
576	20241113	112400	40179530	3055	3055	3055	3055	1
577	20241113	112300	40176475	3045	3045	3045	3045	0
578	20241113	112200	40176475	3045	3045	3045	3045	0
579	20241113	112100	40176475	3045	3045	3045	3045	150
580	20241113	112000	39719725	3040	3040	3040	3040	0
581	20241113	111900	39719725	3040	3040	3040	3040	74
582	20241113	111800	39494765	3040	3040	3040	3040	0
583	20241113	111700	39494765	3040	3040	3040	3040	0
584	20241113	111600	39494765	3040	3040	3040	3040	10
585	20241113	111500	39464365	3040	3035	3040	3035	11
586	20241113	111400	39430930	3035	3040	3040	3035	49
587	20241113	111300	39282195	3040	3040	3040	3040	0
588	20241113	111200	39282195	3040	3040	3040	3040	2
589	20241113	111100	39276115	3045	3045	3045	3045	0
590	20241113	111000	39276115	3045	3045	3045	3045	7
591	20241113	110900	39254800	3045	3040	3045	3040	111
592	20241113	110800	38916900	3035	3035	3035	3035	0
593	20241113	110700	38916900	3035	3035	3035	3035	0
594	20241113	110600	38916900	3035	3035	3035	3035	0
595	20241113	110500	38916900	3035	3035	3035	3035	0
596	20241113	110400	38916900	3035	3035	3035	3035	1
597	20241113	110300	38913865	3040	3045	3045	3040	423
598	20241113	110200	37625940	3050	3050	3050	3050	62
599	20241113	110100	37436840	3055	3055	3055	3055	0
600	20241113	110000	37436840	3055	3055	3055	3055	3
601	20241113	105900	37427675	3060	3060	3060	3060	4
602	20241113	105800	37415435	3055	3055	3055	3055	128
603	20241113	105700	37024395	3060	3060	3060	3060	0
604	20241113	105600	37024395	3060	3060	3060	3060	0
605	20241113	105500	37024395	3060	3060	3060	3060	0
606	20241113	105400	37024395	3060	3060	3060	3055	222
607	20241113	105300	36345185	3055	3055	3055	3055	0
608	20241113	105200	36345185	3055	3055	3055	3055	0
609	20241113	105100	36345185	3055	3055	3055	3055	2
610	20241113	105000	36339075	3060	3060	3060	3060	0
611	20241113	104900	36339075	3060	3060	3060	3060	3
612	20241113	104800	36329895	3050	3050	3050	3050	0
613	20241113	104700	36329895	3050	3050	3050	3050	0
614	20241113	104600	36329895	3050	3050	3050	3050	0
615	20241113	104500	36329895	3050	3050	3050	3050	0
616	20241113	104400	36329895	3050	3050	3050	3050	0
617	20241113	104300	36329895	3050	3050	3050	3050	0
618	20241113	104200	36329895	3050	3055	3055	3050	22
619	20241113	104100	36262790	3060	3055	3060	3055	12
620	20241113	104000	36226125	3060	3060	3060	3060	1
621	20241113	103900	36223065	3045	3050	3050	3045	2870
622	20241113	103800	27482990	3055	3055	3055	3055	0
623	20241113	103700	27482990	3055	3055	3055	3055	21
624	20241113	103600	27418835	3060	3060	3060	3060	400
625	20241113	103500	26194835	3055	3060	3060	3055	20
626	20241113	103400	26133685	3060	3060	3060	3060	0
627	20241113	103300	26133685	3060	3075	3075	3060	2
628	20241113	103200	26127550	3065	3070	3070	3065	23
629	20241113	103100	26057000	3075	3075	3075	3075	1
630	20241113	103000	26053925	3070	3070	3070	3070	1
631	20241113	102900	26050855	3075	3075	3075	3075	0
632	20241113	102800	26050855	3075	3075	3075	3075	0
633	20241113	102700	26050855	3075	3080	3080	3075	2
634	20241113	102600	26044700	3085	3085	3085	3085	0
635	20241113	102500	26044700	3085	3085	3085	3085	1
636	20241113	102400	26041615	3050	3050	3050	3050	0
637	20241113	102300	26041615	3050	3050	3050	3050	0
638	20241113	102200	26041615	3050	3050	3050	3050	253
639	20241113	102100	25269965	3050	3050	3050	3050	0
640	20241113	102000	25269965	3050	3050	3050	3050	2602
641	20241113	101900	17333865	3050	3050	3050	3050	89
642	20241113	101800	17062415	3050	3050	3050	3050	0
643	20241113	101700	17062415	3050	3050	3050	3050	0
644	20241113	101600	17062415	3050	3050	3050	3050	378
645	20241113	101500	15909515	3050	3050	3050	3050	122
646	20241113	101400	15537415	3035	3045	3045	3035	50
647	20241113	101300	15385365	3050	3050	3050	3050	0
648	20241113	101200	15385365	3050	3050	3050	3050	25
649	20241113	101100	15309115	3045	3045	3045	3045	0
650	20241113	101000	15309115	3045	3045	3045	3045	61
651	20241113	100900	15123370	3050	3050	3050	3050	0
652	20241113	100800	15123370	3050	3050	3050	3050	0
653	20241113	100700	15123370	3050	3050	3050	3050	1
654	20241113	100600	15120320	3045	3045	3045	3045	75
655	20241113	100500	14891945	3045	3030	3045	3015	261
656	20241113	100400	14103285	3045	3045	3045	3045	0
657	20241113	100300	14103285	3045	3035	3045	3035	54
658	20241113	100200	13939375	3030	3030	3030	3030	0
659	20241113	100100	13939375	3030	3020	3030	3020	977
660	20241113	100000	10988685	3020	3040	3040	3020	145
661	20241113	095900	10549565	3045	3050	3050	3045	35
662	20241113	095800	10442830	3050	3060	3060	3050	751
663	20241113	095700	8152080	3070	3070	3070	3070	0
664	20241113	095600	8152080	3070	3070	3070	3070	0
665	20241113	095500	8152080	3070	3070	3070	3070	0
666	20241113	095400	8152080	3070	3065	3070	3065	165
667	20241113	095300	7645805	3070	3070	3070	3070	0
668	20241113	095200	7645805	3070	3070	3070	3070	130
669	20241113	095100	7246705	3070	3070	3070	3070	20
670	20241113	095000	7185305	3070	3070	3070	3070	0
671	20241113	094900	7185305	3070	3070	3070	3070	32
672	20241113	094800	7087065	3070	3070	3070	3070	0
673	20241113	094700	7087065	3070	3075	3075	3070	286
674	20241113	094600	6207775	3075	3075	3075	3075	0
675	20241113	094500	6207775	3075	3075	3075	3075	0
676	20241113	094400	6207775	3075	3075	3075	3075	1
677	20241113	094300	6204700	3075	3075	3075	3075	0
678	20241113	094200	6204700	3075	3080	3080	3075	6
679	20241113	094100	6186225	3075	3085	3085	3075	359
680	20241113	094000	5080770	3080	3080	3080	3080	0
681	20241113	093900	5080770	3080	3080	3080	3080	0
682	20241113	093800	5080770	3080	3080	3080	3080	0
683	20241113	093700	5080770	3080	3080	3080	3080	0
684	20241113	093600	5080770	3080	3080	3080	3080	0
685	20241113	093500	5080770	3080	3080	3080	3080	0
686	20241113	093400	5080770	3080	3080	3080	3080	0
687	20241113	093300	5080770	3080	3080	3080	3080	0
688	20241113	093200	5080770	3080	3080	3080	3080	0
689	20241113	093100	5080770	3080	3080	3080	3080	0
690	20241113	093000	5080770	3080	3080	3080	3080	40
691	20241113	092900	4957570	3085	3090	3090	3085	16
692	20241113	092800	4908175	3090	3090	3090	3090	0
693	20241113	092700	4908175	3090	3090	3090	3090	0
694	20241113	092600	4908175	3090	3090	3090	3090	0
695	20241113	092500	4908175	3090	3090	3090	3090	5
696	20241113	092400	4892725	3090	3090	3090	3090	0
697	20241113	092300	4892725	3090	3090	3090	3090	14
698	20241113	092200	4849465	3095	3095	3095	3095	0
699	20241113	092100	4849465	3095	3095	3095	3095	2
700	20241113	092000	4843275	3100	3100	3100	3100	0
701	20241113	091900	4843275	3100	3100	3100	3100	2
702	20241113	091800	4837075	3075	3075	3075	3075	0
703	20241113	091700	4837075	3075	3075	3075	3075	0
704	20241113	091600	4837075	3075	3075	3075	3075	130
705	20241113	091500	4437325	3075	3075	3075	3075	0
706	20241113	091400	4437325	3075	3075	3075	3075	1
707	20241113	091300	4434250	3100	3100	3100	3100	100
708	20241113	091200	4124250	3080	3080	3080	3080	0
709	20241113	091100	4124250	3080	3080	3080	3080	0
710	20241113	091000	4124250	3080	3080	3080	3080	0
711	20241113	090900	4124250	3080	3080	3080	3080	0
712	20241113	090800	4124250	3080	3080	3080	3080	0
713	20241113	090700	4124250	3080	3080	3080	3080	1217
714	20241113	090600	375890	3080	3085	3085	3080	93
715	20241113	090500	89360	3080	3080	3080	3080	0
716	20241113	090400	89360	3080	3100	3100	3080	29
717	20241113	090300	0	3120	3120	3120	3120	0
718	20241113	090200	0	3120	3120	3120	3120	0
719	20241113	090100	0	3120	3120	3120	3120	0
720	20241113	090000	0	3120	3120	3120	3120	0