KissMeData/028080/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	191000	134803705	2970	2970	2970	2970	342
3	20241113	190900	134803705	2970	2970	2970	2970	0
4	20241113	190800	134803705	2970	2970	2970	2970	0
5	20241113	190700	134803705	2970	2970	2970	2970	0
6	20241113	190600	134803705	2970	2970	2970	2970	0
7	20241113	190500	134803705	2970	2970	2970	2970	0
8	20241113	190400	134803705	2970	2970	2970	2970	0
9	20241113	190300	134803705	2970	2970	2970	2970	0
10	20241113	190200	134803705	2970	2970	2970	2970	0
11	20241113	190100	134803705	2970	2970	2970	2970	0
12	20241113	190000	134803705	2970	2970	2970	2970	0
13	20241113	185900	134803705	2970	2970	2970	2970	0
14	20241113	185800	134803705	2970	2970	2970	2970	0
15	20241113	185700	134803705	2970	2970	2970	2970	0
16	20241113	185600	134803705	2970	2970	2970	2970	0
17	20241113	185500	134803705	2970	2970	2970	2970	0
18	20241113	185400	134803705	2970	2970	2970	2970	0
19	20241113	185300	134803705	2970	2970	2970	2970	0
20	20241113	185200	134803705	2970	2970	2970	2970	0
21	20241113	185100	134803705	2970	2970	2970	2970	0
22	20241113	185000	134803705	2970	2970	2970	2970	0
23	20241113	184900	134803705	2970	2970	2970	2970	0
24	20241113	184800	134803705	2970	2970	2970	2970	0
25	20241113	184700	134803705	2970	2970	2970	2970	0
26	20241113	184600	134803705	2970	2970	2970	2970	0
27	20241113	184500	134803705	2970	2970	2970	2970	0
28	20241113	184400	134803705	2970	2970	2970	2970	0
29	20241113	184300	134803705	2970	2970	2970	2970	0
30	20241113	184200	134803705	2970	2970	2970	2970	0
31	20241113	184100	134803705	2970	2970	2970	2970	0
32	20241113	184000	134803705	2970	2970	2970	2970	342
33	20241113	183900	134803705	2970	2970	2970	2970	0
34	20241113	183800	134803705	2970	2970	2970	2970	0
35	20241113	183700	134803705	2970	2970	2970	2970	0
36	20241113	183600	134803705	2970	2970	2970	2970	0
37	20241113	183500	134803705	2970	2970	2970	2970	0
38	20241113	183400	134803705	2970	2970	2970	2970	0
39	20241113	183300	134803705	2970	2970	2970	2970	0
40	20241113	183200	134803705	2970	2970	2970	2970	0
41	20241113	183100	134803705	2970	2970	2970	2970	0
42	20241113	183000	134803705	2970	2970	2970	2970	0
43	20241113	182900	134803705	2970	2970	2970	2970	0
44	20241113	182800	134803705	2970	2970	2970	2970	0
45	20241113	182700	134803705	2970	2970	2970	2970	0
46	20241113	182600	134803705	2970	2970	2970	2970	0
47	20241113	182500	134803705	2970	2970	2970	2970	0
48	20241113	182400	134803705	2970	2970	2970	2970	0
49	20241113	182300	134803705	2970	2970	2970	2970	0
50	20241113	182200	134803705	2970	2970	2970	2970	0
51	20241113	182100	134803705	2970	2970	2970	2970	0
52	20241113	182000	134803705	2970	2970	2970	2970	0
53	20241113	181900	134803705	2970	2970	2970	2970	0
54	20241113	181800	134803705	2970	2970	2970	2970	0
55	20241113	181700	134803705	2970	2970	2970	2970	0
56	20241113	181600	134803705	2970	2970	2970	2970	0
57	20241113	181500	134803705	2970	2970	2970	2970	0
58	20241113	181400	134803705	2970	2970	2970	2970	0
59	20241113	181300	134803705	2970	2970	2970	2970	0
60	20241113	181200	134803705	2970	2970	2970	2970	0
61	20241113	181100	134803705	2970	2970	2970	2970	0
62	20241113	181000	134803705	2970	2970	2970	2970	342
63	20241113	180900	134803705	2970	2970	2970	2970	0
64	20241113	180800	134803705	2970	2970	2970	2970	0
65	20241113	180700	134803705	2970	2970	2970	2970	0
66	20241113	180600	134803705	2970	2970	2970	2970	0
67	20241113	180500	134803705	2970	2970	2970	2970	0
68	20241113	180400	134803705	2970	2970	2970	2970	0
69	20241113	180300	134803705	2970	2970	2970	2970	0
70	20241113	180200	134803705	2970	2970	2970	2970	0
71	20241113	180100	134803705	2970	2970	2970	2970	0
72	20241113	180000	134803705	2970	2970	2970	2970	0
73	20241113	175900	134803705	2970	2970	2970	2970	0
74	20241113	175800	134803705	2970	2970	2970	2970	0
75	20241113	175700	134803705	2970	2970	2970	2970	0
76	20241113	175600	134803705	2970	2970	2970	2970	0
77	20241113	175500	134803705	2970	2970	2970	2970	0
78	20241113	175400	134803705	2970	2970	2970	2970	0
79	20241113	175300	134803705	2970	2970	2970	2970	0
80	20241113	175200	134803705	2970	2970	2970	2970	0
81	20241113	175100	134803705	2970	2970	2970	2970	0
82	20241113	175000	134803705	2970	2970	2970	2970	0
83	20241113	174900	134803705	2970	2970	2970	2970	0
84	20241113	174800	134803705	2970	2970	2970	2970	0
85	20241113	174700	134803705	2970	2970	2970	2970	0
86	20241113	174600	134803705	2970	2970	2970	2970	0
87	20241113	174500	134803705	2970	2970	2970	2970	0
88	20241113	174400	134803705	2970	2970	2970	2970	0
89	20241113	174300	134803705	2970	2970	2970	2970	0
90	20241113	174200	134803705	2970	2970	2970	2970	0
91	20241113	174100	134803705	2970	2970	2970	2970	0
92	20241113	174000	134803705	2970	2970	2970	2970	342
93	20241113	173900	134803705	2970	2970	2970	2970	0
94	20241113	173800	134803705	2970	2970	2970	2970	0
95	20241113	173700	134803705	2970	2970	2970	2970	0
96	20241113	173600	134803705	2970	2970	2970	2970	0
97	20241113	173500	134803705	2970	2970	2970	2970	0
98	20241113	173400	134803705	2970	2970	2970	2970	0
99	20241113	173300	134803705	2970	2970	2970	2970	0
100	20241113	173200	134803705	2970	2970	2970	2970	0
101	20241113	173100	134803705	2970	2970	2970	2970	0
102	20241113	173000	134803705	2970	2970	2970	2970	0
103	20241113	172900	134803705	2970	2970	2970	2970	0
104	20241113	172800	134803705	2970	2970	2970	2970	0
105	20241113	172700	134803705	2970	2970	2970	2970	0
106	20241113	172600	134803705	2970	2970	2970	2970	0
107	20241113	172500	134803705	2970	2970	2970	2970	0
108	20241113	172400	134803705	2970	2970	2970	2970	0
109	20241113	172300	134803705	2970	2970	2970	2970	0
110	20241113	172200	134803705	2970	2970	2970	2970	0
111	20241113	172100	134803705	2970	2970	2970	2970	0
112	20241113	172000	134803705	2970	2970	2970	2970	0
113	20241113	171900	134803705	2970	2970	2970	2970	0
114	20241113	171800	134803705	2970	2970	2970	2970	0
115	20241113	171700	134803705	2970	2970	2970	2970	0
116	20241113	171600	134803705	2970	2970	2970	2970	0
117	20241113	171500	134803705	2970	2970	2970	2970	0
118	20241113	171400	134803705	2970	2970	2970	2970	0
119	20241113	171300	134803705	2970	2970	2970	2970	0
120	20241113	171200	134803705	2970	2970	2970	2970	0
121	20241113	171100	134803705	2970	2970	2970	2970	0
122	20241113	171000	134803705	2970	2970	2970	2970	342
123	20241113	170900	134803705	2970	2970	2970	2970	0
124	20241113	170800	134803705	2970	2970	2970	2970	0
125	20241113	170700	134803705	2970	2970	2970	2970	0
126	20241113	170600	134803705	2970	2970	2970	2970	0
127	20241113	170500	134803705	2970	2970	2970	2970	0
128	20241113	170400	134803705	2970	2970	2970	2970	0
129	20241113	170300	134803705	2970	2970	2970	2970	0
130	20241113	170200	134803705	2970	2970	2970	2970	0
131	20241113	170100	134803705	2970	2970	2970	2970	0
132	20241113	170000	134803705	2970	2970	2970	2970	0
133	20241113	165900	134803705	2970	2970	2970	2970	0
134	20241113	165800	134803705	2970	2970	2970	2970	0
135	20241113	165700	134803705	2970	2970	2970	2970	0
136	20241113	165600	134803705	2970	2970	2970	2970	0
137	20241113	165500	134803705	2970	2970	2970	2970	0
138	20241113	165400	134803705	2970	2970	2970	2970	0
139	20241113	165300	134803705	2970	2970	2970	2970	0
140	20241113	165200	134803705	2970	2970	2970	2970	0
141	20241113	165100	134803705	2970	2970	2970	2970	0
142	20241113	165000	134803705	2970	2970	2970	2970	0
143	20241113	164900	134803705	2970	2970	2970	2970	0
144	20241113	164800	134803705	2970	2970	2970	2970	0
145	20241113	164700	134803705	2970	2970	2970	2970	0
146	20241113	164600	134803705	2970	2970	2970	2970	0
147	20241113	164500	134803705	2970	2970	2970	2970	0
148	20241113	164400	134803705	2970	2970	2970	2970	0
149	20241113	164300	134803705	2970	2970	2970	2970	0
150	20241113	164200	134803705	2970	2970	2970	2970	0
151	20241113	164100	134803705	2970	2970	2970	2970	0
152	20241113	164000	134803705	2970	2970	2970	2970	342
153	20241113	163900	134803705	2970	2970	2970	2970	0
154	20241113	163800	134803705	2970	2970	2970	2970	0
155	20241113	163700	134803705	2970	2970	2970	2970	0
156	20241113	163600	134803705	2970	2970	2970	2970	0
157	20241113	163500	134803705	2970	2970	2970	2970	0
158	20241113	163400	134803705	2970	2970	2970	2970	0
159	20241113	163300	134803705	2970	2970	2970	2970	0
160	20241113	163200	134803705	2970	2970	2970	2970	0
161	20241113	163100	134803705	2970	2970	2970	2970	0
162	20241113	163000	134803705	2970	2970	2970	2970	0
163	20241113	162900	134803705	2970	2970	2970	2970	0
164	20241113	162800	134803705	2970	2970	2970	2970	0
165	20241113	162700	134803705	2970	2970	2970	2970	0
166	20241113	162600	134803705	2970	2970	2970	2970	0
167	20241113	162500	134803705	2970	2970	2970	2970	0
168	20241113	162400	134803705	2970	2970	2970	2970	0
169	20241113	162300	134803705	2970	2970	2970	2970	0
170	20241113	162200	134803705	2970	2970	2970	2970	0
171	20241113	162100	134803705	2970	2970	2970	2970	0
172	20241113	162000	134803705	2970	2970	2970	2970	0
173	20241113	161900	134803705	2970	2970	2970	2970	0
174	20241113	161800	134803705	2970	2970	2970	2970	0
175	20241113	161700	134803705	2970	2970	2970	2970	0
176	20241113	161600	134803705	2970	2970	2970	2970	0
177	20241113	161500	134803705	2970	2970	2970	2970	0
178	20241113	161400	134803705	2970	2970	2970	2970	0
179	20241113	161300	134803705	2970	2970	2970	2970	0
180	20241113	161200	134803705	2970	2970	2970	2970	0
181	20241113	161100	134803705	2970	2970	2970	2970	0
182	20241113	161000	134803705	2970	2970	2970	2970	342
183	20241113	160900	134803705	2970	2970	2970	2970	0
184	20241113	160800	134803705	2970	2970	2970	2970	0
185	20241113	160700	134803705	2970	2970	2970	2970	0
186	20241113	160600	134803705	2970	2970	2970	2970	0
187	20241113	160500	134803705	2970	2970	2970	2970	0
188	20241113	160400	134803705	2970	2970	2970	2970	0
189	20241113	160300	134803705	2970	2970	2970	2970	0
190	20241113	160200	134803705	2970	2970	2970	2970	0
191	20241113	160100	134803705	2970	2970	2970	2970	0
192	20241113	160000	134803705	2970	2970	2970	2970	0
193	20241113	155900	134803705	2970	2970	2970	2970	0
194	20241113	155800	134803705	2970	2970	2970	2970	0
195	20241113	155700	134803705	2970	2970	2970	2970	0
196	20241113	155600	134803705	2970	2970	2970	2970	0
197	20241113	155500	134803705	2970	2970	2970	2970	0
198	20241113	155400	134803705	2970	2970	2970	2970	0
199	20241113	155300	134803705	2970	2970	2970	2970	0
200	20241113	155200	134803705	2970	2970	2970	2970	0
201	20241113	155100	134803705	2970	2970	2970	2970	0
202	20241113	155000	134803705	2970	2970	2970	2970	0
203	20241113	154900	134803705	2970	2970	2970	2970	0
204	20241113	154800	134803705	2970	2970	2970	2970	0
205	20241113	154700	134803705	2970	2970	2970	2970	0
206	20241113	154600	134803705	2970	2970	2970	2970	0
207	20241113	154500	134803705	2970	2970	2970	2970	0
208	20241113	154400	134803705	2970	2970	2970	2970	0
209	20241113	154300	134803705	2970	2970	2970	2970	0
210	20241113	154200	134803705	2970	2970	2970	2970	0
211	20241113	154100	134803705	2970	2970	2970	2970	0
212	20241113	154000	134803705	2970	2970	2970	2970	342
213	20241113	153900	134803705	2970	2970	2970	2970	0
214	20241113	153800	134803705	2970	2970	2970	2970	0
215	20241113	153700	134803705	2970	2970	2970	2970	0
216	20241113	153600	134803705	2970	2970	2970	2970	0
217	20241113	153500	134803705	2970	2970	2970	2970	0
218	20241113	153400	134803705	2970	2970	2970	2970	0
219	20241113	153300	134803705	2970	2970	2970	2970	0
220	20241113	153200	134803705	2970	2970	2970	2970	0
221	20241113	153100	134803705	2970	2970	2970	2970	0
222	20241113	153000	134803705	2970	2970	2970	2970	342
223	20241113	152900	133787965	2960	2960	2960	2960	0
224	20241113	152800	133787965	2960	2960	2960	2960	0
225	20241113	152700	133787965	2960	2960	2960	2960	0
226	20241113	152600	133787965	2960	2960	2960	2960	0
227	20241113	152500	133787965	2960	2960	2960	2960	0
228	20241113	152400	133787965	2960	2960	2960	2960	0
229	20241113	152300	133787965	2960	2960	2960	2960	0
230	20241113	152200	133787965	2960	2960	2960	2960	0
231	20241113	152100	133787965	2960	2960	2960	2960	0
232	20241113	152000	133787965	2960	2960	2960	2960	0
233	20241113	151900	133787965	2960	2960	2960	2960	25
234	20241113	151800	133713965	2940	2940	2940	2940	0
235	20241113	151700	133713965	2940	2940	2940	2940	0
236	20241113	151600	133713965	2940	2940	2940	2940	0
237	20241113	151500	133713965	2940	2940	2940	2940	0
238	20241113	151400	133713965	2940	2940	2940	2940	128
239	20241113	151300	133337645	2960	2945	2960	2945	106
240	20241113	151200	133025430	2965	2965	2965	2965	0
241	20241113	151100	133025430	2965	2965	2965	2965	0
242	20241113	151000	133025430	2965	2965	2965	2965	0
243	20241113	150900	133025430	2965	2965	2965	2965	0
244	20241113	150800	133025430	2965	2965	2965	2965	0
245	20241113	150700	133025430	2965	2965	2965	2965	1
246	20241113	150600	133022465	2970	2970	2970	2970	0
247	20241113	150500	133022465	2970	2960	2970	2960	428
248	20241113	150400	131751915	2970	2970	2970	2970	0
249	20241113	150300	131751915	2970	2970	2970	2970	0
250	20241113	150200	131751915	2970	2940	2970	2940	450
251	20241113	150100	130427295	2940	2940	2940	2940	0
252	20241113	150000	130427295	2940	2940	2940	2940	55
253	20241113	145900	130265595	2950	2945	2950	2945	750
254	20241113	145800	128056695	2940	2940	2940	2940	0
255	20241113	145700	128056695	2940	2945	2945	2940	1753
256	20241113	145600	122894520	2940	2940	2940	2940	0
257	20241113	145500	122894520	2940	2940	2940	2940	0
258	20241113	145400	122894520	2940	2940	2940	2940	82
259	20241113	145300	122653440	2940	2940	2940	2940	0
260	20241113	145200	122653440	2940	2940	2940	2940	0
261	20241113	145100	122653440	2940	2940	2940	2940	82
262	20241113	145000	122412360	2940	2940	2940	2940	0
263	20241113	144900	122412360	2940	2940	2940	2940	0
264	20241113	144800	122412360	2940	2940	2940	2940	0
265	20241113	144700	122412360	2940	2940	2940	2940	84
266	20241113	144600	122165400	2945	2945	2945	2945	0
267	20241113	144500	122165400	2945	2945	2945	2945	194
268	20241113	144400	121594070	2945	2945	2945	2945	0
269	20241113	144300	121594070	2945	2945	2945	2945	0
270	20241113	144200	121594070	2945	2945	2945	2945	0
271	20241113	144100	121594070	2945	2945	2945	2945	0
272	20241113	144000	121594070	2945	2945	2945	2945	0
273	20241113	143900	121594070	2945	2945	2945	2945	0
274	20241113	143800	121594070	2945	2945	2945	2945	0
275	20241113	143700	121594070	2945	2945	2945	2945	0
276	20241113	143600	121594070	2945	2945	2945	2945	0
277	20241113	143500	121594070	2945	2950	2950	2945	397
278	20241113	143400	120423275	2950	2950	2950	2950	0
279	20241113	143300	120423275	2950	2950	2950	2950	0
280	20241113	143200	120423275	2950	2950	2950	2950	0
281	20241113	143100	120423275	2950	2950	2950	2950	0
282	20241113	143000	120423275	2950	2950	2950	2950	0
283	20241113	142900	120423275	2950	2950	2950	2950	0
284	20241113	142800	120423275	2950	2950	2950	2950	0
285	20241113	142700	120423275	2950	2950	2950	2950	0
286	20241113	142600	120423275	2950	2950	2950	2950	3
287	20241113	142500	120414425	2955	2955	2955	2955	17
288	20241113	142400	120364190	2955	2955	2955	2955	0
289	20241113	142300	120364190	2955	2955	2955	2955	0
290	20241113	142200	120364190	2955	2955	2955	2955	0
291	20241113	142100	120364190	2955	2955	2955	2955	0
292	20241113	142000	120364190	2955	2955	2955	2955	1
293	20241113	141900	120361235	2955	2955	2955	2955	0
294	20241113	141800	120361235	2955	2955	2955	2955	3
295	20241113	141700	120352370	2955	2955	2955	2955	0
296	20241113	141600	120352370	2955	2955	2955	2955	0
297	20241113	141500	120352370	2955	2955	2955	2955	0
298	20241113	141400	120352370	2955	2955	2955	2955	117
299	20241113	141300	120006635	2955	2955	2955	2955	83
300	20241113	141200	119761370	2955	2955	2955	2955	0
301	20241113	141100	119761370	2955	2955	2955	2955	0
302	20241113	141000	119761370	2955	2955	2955	2955	0
303	20241113	140900	119761370	2955	2955	2955	2955	0
304	20241113	140800	119761370	2955	2955	2955	2955	0
305	20241113	140700	119761370	2955	2955	2955	2955	0
306	20241113	140600	119761370	2955	2955	2955	2955	0
307	20241113	140500	119761370	2955	2955	2955	2955	0
308	20241113	140400	119761370	2955	2955	2955	2955	0
309	20241113	140300	119761370	2955	2955	2955	2955	0
310	20241113	140200	119761370	2955	2955	2955	2955	0
311	20241113	140100	119761370	2955	2955	2955	2955	0
312	20241113	140000	119761370	2955	2955	2955	2955	0
313	20241113	135900	119761370	2955	2955	2955	2955	0
314	20241113	135800	119761370	2955	2955	2955	2955	0
315	20241113	135700	119761370	2955	2955	2955	2955	35
316	20241113	135600	119657945	2965	2965	2965	2965	0
317	20241113	135500	119657945	2965	2965	2965	2965	0
318	20241113	135400	119657945	2965	2965	2965	2965	0
319	20241113	135300	119657945	2965	2965	2965	2965	0
320	20241113	135200	119657945	2965	2965	2965	2965	0
321	20241113	135100	119657945	2965	2965	2965	2965	0
322	20241113	135000	119657945	2965	2965	2965	2965	321
323	20241113	134900	118706180	2960	2960	2960	2960	0
324	20241113	134800	118706180	2960	2960	2960	2960	0
325	20241113	134700	118706180	2960	2960	2960	2960	0
326	20241113	134600	118706180	2960	2960	2960	2960	0
327	20241113	134500	118706180	2960	2960	2960	2960	0
328	20241113	134400	118706180	2960	2960	2960	2960	0
329	20241113	134300	118706180	2960	2960	2960	2960	0
330	20241113	134200	118706180	2960	2960	2960	2960	50
331	20241113	134100	118558180	2960	2960	2960	2960	0
332	20241113	134000	118558180	2960	2960	2960	2960	170
333	20241113	133900	118054980	2975	2975	2975	2975	0
334	20241113	133800	118054980	2975	2975	2975	2975	0
335	20241113	133700	118054980	2975	2975	2975	2975	0
336	20241113	133600	118054980	2975	2975	2975	2975	0
337	20241113	133500	118054980	2975	2975	2975	2975	0
338	20241113	133400	118054980	2975	2975	2975	2975	0
339	20241113	133300	118054980	2975	2975	2975	2975	0
340	20241113	133200	118054980	2975	2975	2975	2975	0
341	20241113	133100	118054980	2975	2975	2975	2975	0
342	20241113	133000	118054980	2975	2965	2975	2965	224
343	20241113	132900	117390600	2965	2965	2965	2965	0
344	20241113	132800	117390600	2965	2965	2965	2965	0
345	20241113	132700	117390600	2965	2965	2965	2965	0
346	20241113	132600	117390600	2965	2965	2965	2965	0
347	20241113	132500	117390600	2965	2965	2965	2965	0
348	20241113	132400	117390600	2965	2965	2965	2965	0
349	20241113	132300	117390600	2965	2965	2965	2965	0
350	20241113	132200	117390600	2965	2965	2965	2965	0
351	20241113	132100	117390600	2965	2965	2965	2965	0
352	20241113	132000	117390600	2965	2965	2965	2965	0
353	20241113	131900	117390600	2965	2965	2965	2965	0
354	20241113	131800	117390600	2965	2965	2965	2965	0
355	20241113	131700	117390600	2965	2965	2965	2965	1
356	20241113	131600	117387635	2970	2970	2970	2970	1
357	20241113	131500	117384665	2975	2975	2975	2975	0
358	20241113	131400	117384665	2975	2975	2975	2975	0
359	20241113	131300	117384665	2975	2975	2975	2975	0
360	20241113	131200	117384665	2975	2975	2975	2975	0
361	20241113	131100	117384665	2975	2975	2975	2975	0
362	20241113	131000	117384665	2975	2975	2975	2975	0
363	20241113	130900	117384665	2975	2975	2975	2975	0
364	20241113	130800	117384665	2975	2975	2975	2975	0
365	20241113	130700	117384665	2975	2975	2975	2975	1
366	20241113	130600	117381690	2985	2985	2985	2985	0
367	20241113	130500	117381690	2985	2985	2985	2985	0
368	20241113	130400	117381690	2985	2985	2985	2985	0
369	20241113	130300	117381690	2985	2985	2985	2985	0
370	20241113	130200	117381690	2985	2985	2985	2985	33
371	20241113	130100	117283185	2985	2985	2985	2985	2
372	20241113	130000	117277215	3000	3000	3000	3000	0
373	20241113	125900	117277215	3000	3000	3000	3000	0
374	20241113	125800	117277215	3000	2935	3000	2935	5300
375	20241113	125700	101426300	2955	2940	2955	2940	177
376	20241113	125600	100903820	2935	2935	2935	2935	0
377	20241113	125500	100903820	2935	2945	2945	2935	240
378	20241113	125400	100198620	2965	2965	2965	2965	337
379	20241113	125300	99199415	2985	2985	2985	2985	0
380	20241113	125200	99199415	2985	2985	2985	2985	0
381	20241113	125100	99199415	2985	2985	2985	2985	170
382	20241113	125000	98691965	2990	2925	2990	2925	497
383	20241113	124900	97219385	2925	2930	2930	2925	269
384	20241113	124800	96432555	2930	2930	2930	2930	0
385	20241113	124700	96432555	2930	2930	2930	2930	0
386	20241113	124600	96432555	2930	2930	2930	2930	0
387	20241113	124500	96432555	2930	2930	2930	2930	0
388	20241113	124400	96432555	2930	2930	2930	2930	83
389	20241113	124300	96189365	2930	2930	2930	2930	1
390	20241113	124200	96186435	2935	2935	2935	2935	0
391	20241113	124100	96186435	2935	2935	2935	2935	0
392	20241113	124000	96186435	2935	2935	2935	2935	0
393	20241113	123900	96186435	2935	2935	2935	2935	0
394	20241113	123800	96186435	2935	2935	2935	2935	0
395	20241113	123700	96186435	2935	2935	2935	2935	429
396	20241113	123600	94927320	2935	2935	2935	2935	0
397	20241113	123500	94927320	2935	2935	2935	2935	1
398	20241113	123400	94924385	2930	2930	2930	2930	0
399	20241113	123300	94924385	2930	2930	2930	2930	314
400	20241113	123200	94004365	2935	2935	2935	2935	23
401	20241113	123100	93936860	2935	2940	2960	2935	360
402	20241113	123000	92879430	2950	2950	2950	2950	0
403	20241113	122900	92879430	2950	2950	2950	2950	0
404	20241113	122800	92879430	2950	2950	2950	2950	11
405	20241113	122700	92846980	2940	2940	2940	2940	0
406	20241113	122600	92846980	2940	2940	2940	2940	0
407	20241113	122500	92846980	2940	2940	2940	2940	0
408	20241113	122400	92846980	2940	2940	2940	2940	0
409	20241113	122300	92846980	2940	2940	2940	2940	0
410	20241113	122200	92846980	2940	2940	2940	2940	0
411	20241113	122100	92846980	2940	2940	2940	2940	0
412	20241113	122000	92846980	2940	2940	2940	2940	0
413	20241113	121900	92846980	2940	2940	2940	2940	211
414	20241113	121800	92226640	2945	2945	2945	2945	0
415	20241113	121700	92226640	2945	2945	2945	2945	0
416	20241113	121600	92226640	2945	2945	2945	2945	0
417	20241113	121500	92226640	2945	2945	2945	2945	1
418	20241113	121400	92223695	2940	2940	2940	2940	0
419	20241113	121300	92223695	2940	2940	2940	2940	0
420	20241113	121200	92223695	2940	2940	2940	2940	0
421	20241113	121100	92223695	2940	2940	2940	2940	0
422	20241113	121000	92223695	2940	2945	2945	2940	790
423	20241113	120900	89901045	2950	2950	2950	2950	0
424	20241113	120800	89901045	2950	2950	2950	2950	0
425	20241113	120700	89901045	2950	2950	2950	2950	0
426	20241113	120600	89901045	2950	2950	2950	2950	0
427	20241113	120500	89901045	2950	2950	2950	2950	0
428	20241113	120400	89901045	2950	2950	2950	2950	0
429	20241113	120300	89901045	2950	2950	2950	2950	0
430	20241113	120200	89901045	2950	2950	2950	2950	0
431	20241113	120100	89901045	2950	2950	2950	2950	0
432	20241113	120000	89901045	2950	2950	2950	2950	0
433	20241113	115900	89901045	2950	2950	2950	2950	0
434	20241113	115800	89901045	2950	2950	2950	2950	0
435	20241113	115700	89901045	2950	2950	2950	2950	0
436	20241113	115600	89901045	2950	2950	2950	2950	0
437	20241113	115500	89901045	2950	2950	2950	2950	0
438	20241113	115400	89901045	2950	2950	2950	2950	0
439	20241113	115300	89901045	2950	2950	2950	2950	0
440	20241113	115200	89901045	2950	2950	2950	2950	0
441	20241113	115100	89901045	2950	2950	2950	2950	0
442	20241113	115000	89901045	2950	2950	2950	2950	10
443	20241113	114900	89871545	2950	2950	2950	2950	0
444	20241113	114800	89871545	2950	2950	2950	2950	0
445	20241113	114700	89871545	2950	2950	2950	2950	0
446	20241113	114600	89871545	2950	2950	2950	2950	0
447	20241113	114500	89871545	2950	2950	2950	2950	298
448	20241113	114400	88992445	2950	2950	2950	2950	2
449	20241113	114300	88986545	2955	2955	2955	2955	244
450	20241113	114200	88265525	2960	2960	2960	2960	173
451	20241113	114100	87753445	2960	2960	2960	2960	27
452	20241113	114000	87673525	2960	2960	2960	2960	145
453	20241113	113900	87244325	2985	2985	2985	2985	0
454	20241113	113800	87244325	2985	2985	2985	2985	0
455	20241113	113700	87244325	2985	2985	2985	2985	0
456	20241113	113600	87244325	2985	2985	2985	2985	0
457	20241113	113500	87244325	2985	2985	2985	2985	0
458	20241113	113400	87244325	2985	2985	2985	2985	0
459	20241113	113300	87244325	2985	2985	2985	2985	5
460	20241113	113200	87229400	3000	3000	3000	3000	0
461	20241113	113100	87229400	3000	3000	3000	3000	0
462	20241113	113000	87229400	3000	3000	3000	3000	0
463	20241113	112900	87229400	3000	3000	3000	3000	0
464	20241113	112800	87229400	3000	3000	3000	3000	0
465	20241113	112700	87229400	3000	3000	3000	3000	0
466	20241113	112600	87229400	3000	3000	3000	3000	0
467	20241113	112500	87229400	3000	2990	3000	2990	174
468	20241113	112400	86708565	3000	3000	3000	3000	0
469	20241113	112300	86708565	3000	2945	3000	2945	1335
470	20241113	112200	82726360	3000	2945	3000	2945	10000
471	20241113	112100	52924805	2935	2935	2935	2935	0
472	20241113	112000	52924805	2935	2935	2935	2935	0
473	20241113	111900	52924805	2935	2935	2935	2935	0
474	20241113	111800	52924805	2935	2935	2935	2935	0
475	20241113	111700	52924805	2935	2935	2935	2935	10
476	20241113	111600	52895455	2935	2935	2935	2935	10
477	20241113	111500	52866105	2935	2935	2935	2935	57
478	20241113	111400	52698810	2935	2935	2935	2935	0
479	20241113	111300	52698810	2935	2935	2935	2935	0
480	20241113	111200	52698810	2935	2935	2935	2935	317
481	20241113	111100	51768415	2935	2935	2935	2935	1
482	20241113	111000	51765480	2935	2935	2935	2935	0
483	20241113	110900	51765480	2935	2935	2935	2935	0
484	20241113	110800	51765480	2935	2950	2950	2935	25
485	20241113	110700	51691955	2950	2950	2950	2950	0
486	20241113	110600	51691955	2950	2950	2950	2950	0
487	20241113	110500	51691955	2950	2950	2950	2950	0
488	20241113	110400	51691955	2950	2950	2950	2950	0
489	20241113	110300	51691955	2950	2950	2950	2950	0
490	20241113	110200	51691955	2950	2950	2950	2950	0
491	20241113	110100	51691955	2950	2950	2950	2950	0
492	20241113	110000	51691955	2950	2950	2950	2950	0
493	20241113	105900	51691955	2950	2950	2950	2950	0
494	20241113	105800	51691955	2950	2950	2950	2950	0
495	20241113	105700	51691955	2950	2950	2950	2950	0
496	20241113	105600	51691955	2950	2950	2950	2950	10
497	20241113	105500	51662455	2950	2950	2950	2950	0
498	20241113	105400	51662455	2950	2950	2950	2950	0
499	20241113	105300	51662455	2950	2950	2950	2950	0
500	20241113	105200	51662455	2950	2950	2950	2950	0
501	20241113	105100	51662455	2950	2950	2950	2950	0
502	20241113	105000	51662455	2950	2950	2950	2950	10
503	20241113	104900	51632955	2950	2960	2960	2950	2562
504	20241113	104800	44066720	2960	2960	2960	2960	0
505	20241113	104700	44066720	2960	2960	2960	2960	0
506	20241113	104600	44066720	2960	2960	2960	2960	0
507	20241113	104500	44066720	2960	2965	2965	2960	1080
508	20241113	104400	40865055	2965	2965	2965	2965	0
509	20241113	104300	40865055	2965	2965	2965	2965	0
510	20241113	104200	40865055	2965	2965	2965	2965	0
511	20241113	104100	40865055	2965	2965	2965	2965	5
512	20241113	104000	40850230	2965	2965	2965	2965	0
513	20241113	103900	40850230	2965	2965	2965	2965	0
514	20241113	103800	40850230	2965	2970	2970	2965	288
515	20241113	103700	39995640	2970	2970	2970	2970	0
516	20241113	103600	39995640	2970	2970	2970	2970	0
517	20241113	103500	39995640	2970	2970	2970	2970	0
518	20241113	103400	39995640	2970	2970	2970	2970	0
519	20241113	103300	39995640	2970	2975	2975	2970	123
520	20241113	103200	39629770	2975	2975	2975	2975	0
521	20241113	103100	39629770	2975	2975	2975	2975	0
522	20241113	103000	39629770	2975	2975	2975	2975	2
523	20241113	102900	39623820	2975	2980	2980	2975	19
524	20241113	102800	39567210	2975	2980	2980	2975	8
525	20241113	102700	39543405	2975	2975	2975	2975	0
526	20241113	102600	39543405	2975	2975	2975	2975	0
527	20241113	102500	39543405	2975	2975	2975	2975	0
528	20241113	102400	39543405	2975	2975	2975	2975	0
529	20241113	102300	39543405	2975	2975	2975	2975	50
530	20241113	102200	39394655	2990	2990	2990	2990	0
531	20241113	102100	39394655	2990	2990	2990	2990	10
532	20241113	102000	39364755	2990	2990	2990	2990	10
533	20241113	101900	39334855	2990	2990	2990	2990	0
534	20241113	101800	39334855	2990	2990	2990	2990	0
535	20241113	101700	39334855	2990	2990	2990	2990	0
536	20241113	101600	39334855	2990	2990	2990	2990	0
537	20241113	101500	39334855	2990	2990	2990	2990	0
538	20241113	101400	39334855	2990	2990	2990	2990	0
539	20241113	101300	39334855	2990	2990	2990	2990	0
540	20241113	101200	39334855	2990	2990	2990	2990	0
541	20241113	101100	39334855	2990	2995	2995	2990	276
542	20241113	101000	38508450	3000	3000	3000	3000	0
543	20241113	100900	38508450	3000	3000	3000	3000	0
544	20241113	100800	38508450	3000	3000	3000	3000	0
545	20241113	100700	38508450	3000	3000	3000	3000	148
546	20241113	100600	38064450	3000	3000	3000	3000	0
547	20241113	100500	38064450	3000	3000	3000	3000	0
548	20241113	100400	38064450	3000	3000	3000	3000	0
549	20241113	100300	38064450	3000	3000	3000	3000	0
550	20241113	100200	38064450	3000	3000	3000	3000	0
551	20241113	100100	38064450	3000	3000	3000	3000	0
552	20241113	100000	38064450	3000	3000	3000	3000	23
553	20241113	095900	37995450	3005	3005	3005	3005	0
554	20241113	095800	37995450	3005	3005	3005	3005	0
555	20241113	095700	37995450	3005	3005	3005	3005	85
556	20241113	095600	37740025	3005	3005	3005	3005	0
557	20241113	095500	37740025	3005	3005	3005	3005	125
558	20241113	095400	37364400	3005	3005	3005	3005	0
559	20241113	095300	37364400	3005	3005	3005	3005	2
560	20241113	095200	37358390	2985	2985	2985	2985	0
561	20241113	095100	37358390	2985	2985	2985	2985	0
562	20241113	095000	37358390	2985	2985	2985	2985	689
563	20241113	094900	35301725	3005	3005	3005	3005	0
564	20241113	094800	35301725	3005	3005	3005	3005	1
565	20241113	094700	35298720	3000	2990	3000	2990	2375
566	20241113	094600	28179390	2990	2990	2990	2990	0
567	20241113	094500	28179390	2990	2990	2990	2990	0
568	20241113	094400	28179390	2990	2990	2990	2990	40
569	20241113	094300	28059790	2990	2990	2990	2990	0
570	20241113	094200	28059790	2990	2990	2990	2990	2
571	20241113	094100	28053810	2990	2990	2990	2990	4
572	20241113	094000	28041850	2975	2975	2975	2975	0
573	20241113	093900	28041850	2975	2975	2975	2975	170
574	20241113	093800	27536100	2965	2970	2970	2965	1130
575	20241113	093700	24185000	2995	2995	2995	2995	40
576	20241113	093600	24065200	3000	3000	3000	3000	0
577	20241113	093500	24065200	3000	3000	3000	3000	0
578	20241113	093400	24065200	3000	2970	3000	2970	2901
579	20241113	093300	15371990	2970	2970	2970	2970	0
580	20241113	093200	15371990	2970	2970	2970	2970	0
581	20241113	093100	15371990	2970	2970	2970	2970	0
582	20241113	093000	15371990	2970	2945	2970	2945	1000
583	20241113	092900	12418365	2940	2940	2940	2940	99
584	20241113	092800	12127305	2945	2945	2945	2945	0
585	20241113	092700	12127305	2945	2945	2945	2945	1001
586	20241113	092600	9179360	2945	2945	2945	2945	0
587	20241113	092500	9179360	2945	2945	2945	2945	0
588	20241113	092400	9179360	2945	2945	2945	2945	0
589	20241113	092300	9179360	2945	2945	2945	2945	0
590	20241113	092200	9179360	2945	2945	2945	2945	0
591	20241113	092100	9179360	2945	2945	2945	2945	0
592	20241113	092000	9179360	2945	2945	2945	2945	0
593	20241113	091900	9179360	2945	2945	2945	2945	4
594	20241113	091800	9167580	2960	2960	2960	2960	0
595	20241113	091700	9167580	2960	2960	2960	2960	0
596	20241113	091600	9167580	2960	2960	2960	2960	0
597	20241113	091500	9167580	2960	2960	2960	2960	0
598	20241113	091400	9167580	2960	2960	2960	2960	100
599	20241113	091300	8871580	2975	2975	2975	2975	0
600	20241113	091200	8871580	2975	2975	2975	2975	1
601	20241113	091100	8868605	2935	2935	2935	2935	0
602	20241113	091000	8868605	2935	2935	2935	2935	0
603	20241113	090900	8868605	2935	2935	2935	2935	0
604	20241113	090800	8868605	2935	2935	2935	2935	0
605	20241113	090700	8868605	2935	2935	2935	2935	50
606	20241113	090600	8721855	2975	2975	2975	2975	0
607	20241113	090500	8721855	2975	2975	2975	2975	0
608	20241113	090400	8721855	2975	2975	2975	2975	0
609	20241113	090300	8721855	2975	2970	2975	2935	205
610	20241113	090200	8120000	2900	2900	2900	2900	0
611	20241113	090100	8120000	2900	2900	2900	2900	0
612	20241113	090000	8120000	2900	2900	2900	2900	2800