KissMeData/066590/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	193700	408655905	2870	2870	2870	2870	3077
3	20241114	193600	408655905	2870	2870	2870	2870	0
4	20241114	193500	408655905	2870	2870	2870	2870	0
5	20241114	193400	408655905	2870	2870	2870	2870	0
6	20241114	193300	408655905	2870	2870	2870	2870	0
7	20241114	193200	408655905	2870	2870	2870	2870	0
8	20241114	193100	408655905	2870	2870	2870	2870	0
9	20241114	193000	408655905	2870	2870	2870	2870	0
10	20241114	192900	408655905	2870	2870	2870	2870	0
11	20241114	192800	408655905	2870	2870	2870	2870	0
12	20241114	192700	408655905	2870	2870	2870	2870	0
13	20241114	192600	408655905	2870	2870	2870	2870	0
14	20241114	192500	408655905	2870	2870	2870	2870	0
15	20241114	192400	408655905	2870	2870	2870	2870	0
16	20241114	192300	408655905	2870	2870	2870	2870	0
17	20241114	192200	408655905	2870	2870	2870	2870	0
18	20241114	192100	408655905	2870	2870	2870	2870	0
19	20241114	192000	408655905	2870	2870	2870	2870	0
20	20241114	191900	408655905	2870	2870	2870	2870	0
21	20241114	191800	408655905	2870	2870	2870	2870	0
22	20241114	191700	408655905	2870	2870	2870	2870	0
23	20241114	191600	408655905	2870	2870	2870	2870	0
24	20241114	191500	408655905	2870	2870	2870	2870	0
25	20241114	191400	408655905	2870	2870	2870	2870	0
26	20241114	191300	408655905	2870	2870	2870	2870	0
27	20241114	191200	408655905	2870	2870	2870	2870	0
28	20241114	191100	408655905	2870	2870	2870	2870	0
29	20241114	191000	408655905	2870	2870	2870	2870	0
30	20241114	190900	408655905	2870	2870	2870	2870	0
31	20241114	190800	408655905	2870	2870	2870	2870	0
32	20241114	190700	408655905	2870	2870	2870	2870	3077
33	20241114	190600	408655905	2870	2870	2870	2870	0
34	20241114	190500	408655905	2870	2870	2870	2870	0
35	20241114	190400	408655905	2870	2870	2870	2870	0
36	20241114	190300	408655905	2870	2870	2870	2870	0
37	20241114	190200	408655905	2870	2870	2870	2870	0
38	20241114	190100	408655905	2870	2870	2870	2870	0
39	20241114	190000	408655905	2870	2870	2870	2870	0
40	20241114	185900	408655905	2870	2870	2870	2870	0
41	20241114	185800	408655905	2870	2870	2870	2870	0
42	20241114	185700	408655905	2870	2870	2870	2870	0
43	20241114	185600	408655905	2870	2870	2870	2870	0
44	20241114	185500	408655905	2870	2870	2870	2870	0
45	20241114	185400	408655905	2870	2870	2870	2870	0
46	20241114	185300	408655905	2870	2870	2870	2870	0
47	20241114	185200	408655905	2870	2870	2870	2870	0
48	20241114	185100	408655905	2870	2870	2870	2870	0
49	20241114	185000	408655905	2870	2870	2870	2870	0
50	20241114	184900	408655905	2870	2870	2870	2870	0
51	20241114	184800	408655905	2870	2870	2870	2870	0
52	20241114	184700	408655905	2870	2870	2870	2870	0
53	20241114	184600	408655905	2870	2870	2870	2870	0
54	20241114	184500	408655905	2870	2870	2870	2870	0
55	20241114	184400	408655905	2870	2870	2870	2870	0
56	20241114	184300	408655905	2870	2870	2870	2870	0
57	20241114	184200	408655905	2870	2870	2870	2870	0
58	20241114	184100	408655905	2870	2870	2870	2870	0
59	20241114	184000	408655905	2870	2870	2870	2870	0
60	20241114	183900	408655905	2870	2870	2870	2870	0
61	20241114	183800	408655905	2870	2870	2870	2870	0
62	20241114	183700	408655905	2870	2870	2870	2870	3077
63	20241114	183600	408655905	2870	2870	2870	2870	0
64	20241114	183500	408655905	2870	2870	2870	2870	0
65	20241114	183400	408655905	2870	2870	2870	2870	0
66	20241114	183300	408655905	2870	2870	2870	2870	0
67	20241114	183200	408655905	2870	2870	2870	2870	0
68	20241114	183100	408655905	2870	2870	2870	2870	0
69	20241114	183000	408655905	2870	2870	2870	2870	0
70	20241114	182900	408655905	2870	2870	2870	2870	0
71	20241114	182800	408655905	2870	2870	2870	2870	0
72	20241114	182700	408655905	2870	2870	2870	2870	0
73	20241114	182600	408655905	2870	2870	2870	2870	0
74	20241114	182500	408655905	2870	2870	2870	2870	0
75	20241114	182400	408655905	2870	2870	2870	2870	0
76	20241114	182300	408655905	2870	2870	2870	2870	0
77	20241114	182200	408655905	2870	2870	2870	2870	0
78	20241114	182100	408655905	2870	2870	2870	2870	0
79	20241114	182000	408655905	2870	2870	2870	2870	0
80	20241114	181900	408655905	2870	2870	2870	2870	0
81	20241114	181800	408655905	2870	2870	2870	2870	0
82	20241114	181700	408655905	2870	2870	2870	2870	0
83	20241114	181600	408655905	2870	2870	2870	2870	0
84	20241114	181500	408655905	2870	2870	2870	2870	0
85	20241114	181400	408655905	2870	2870	2870	2870	0
86	20241114	181300	408655905	2870	2870	2870	2870	0
87	20241114	181200	408655905	2870	2870	2870	2870	0
88	20241114	181100	408655905	2870	2870	2870	2870	0
89	20241114	181000	408655905	2870	2870	2870	2870	0
90	20241114	180900	408655905	2870	2870	2870	2870	0
91	20241114	180800	408655905	2870	2870	2870	2870	0
92	20241114	180700	408655905	2870	2870	2870	2870	3077
93	20241114	180600	408655905	2870	2870	2870	2870	0
94	20241114	180500	408655905	2870	2870	2870	2870	0
95	20241114	180400	408655905	2870	2870	2870	2870	0
96	20241114	180300	408655905	2870	2870	2870	2870	0
97	20241114	180200	408655905	2870	2870	2870	2870	0
98	20241114	180100	408655905	2870	2870	2870	2870	0
99	20241114	180000	408655905	2870	2870	2870	2870	0
100	20241114	175900	408655905	2870	2870	2870	2870	0
101	20241114	175800	408655905	2870	2870	2870	2870	0
102	20241114	175700	408655905	2870	2870	2870	2870	0
103	20241114	175600	408655905	2870	2870	2870	2870	0
104	20241114	175500	408655905	2870	2870	2870	2870	0
105	20241114	175400	408655905	2870	2870	2870	2870	0
106	20241114	175300	408655905	2870	2870	2870	2870	0
107	20241114	175200	408655905	2870	2870	2870	2870	0
108	20241114	175100	408655905	2870	2870	2870	2870	0
109	20241114	175000	408655905	2870	2870	2870	2870	0
110	20241114	174900	408655905	2870	2870	2870	2870	0
111	20241114	174800	408655905	2870	2870	2870	2870	0
112	20241114	174700	408655905	2870	2870	2870	2870	0
113	20241114	174600	408655905	2870	2870	2870	2870	0
114	20241114	174500	408655905	2870	2870	2870	2870	0
115	20241114	174400	408655905	2870	2870	2870	2870	0
116	20241114	174300	408655905	2870	2870	2870	2870	0
117	20241114	174200	408655905	2870	2870	2870	2870	0
118	20241114	174100	408655905	2870	2870	2870	2870	0
119	20241114	174000	408655905	2870	2870	2870	2870	0
120	20241114	173900	408655905	2870	2870	2870	2870	0
121	20241114	173800	408655905	2870	2870	2870	2870	0
122	20241114	173700	408655905	2870	2870	2870	2870	3077
123	20241114	173600	408655905	2870	2870	2870	2870	0
124	20241114	173500	408655905	2870	2870	2870	2870	0
125	20241114	173400	408655905	2870	2870	2870	2870	0
126	20241114	173300	408655905	2870	2870	2870	2870	0
127	20241114	173200	408655905	2870	2870	2870	2870	0
128	20241114	173100	408655905	2870	2870	2870	2870	0
129	20241114	173000	408655905	2870	2870	2870	2870	0
130	20241114	172900	408655905	2870	2870	2870	2870	0
131	20241114	172800	408655905	2870	2870	2870	2870	0
132	20241114	172700	408655905	2870	2870	2870	2870	0
133	20241114	172600	408655905	2870	2870	2870	2870	0
134	20241114	172500	408655905	2870	2870	2870	2870	0
135	20241114	172400	408655905	2870	2870	2870	2870	0
136	20241114	172300	408655905	2870	2870	2870	2870	0
137	20241114	172200	408655905	2870	2870	2870	2870	0
138	20241114	172100	408655905	2870	2870	2870	2870	0
139	20241114	172000	408655905	2870	2870	2870	2870	0
140	20241114	171900	408655905	2870	2870	2870	2870	0
141	20241114	171800	408655905	2870	2870	2870	2870	0
142	20241114	171700	408655905	2870	2870	2870	2870	0
143	20241114	171600	408655905	2870	2870	2870	2870	0
144	20241114	171500	408655905	2870	2870	2870	2870	0
145	20241114	171400	408655905	2870	2870	2870	2870	0
146	20241114	171300	408655905	2870	2870	2870	2870	0
147	20241114	171200	408655905	2870	2870	2870	2870	0
148	20241114	171100	408655905	2870	2870	2870	2870	0
149	20241114	171000	408655905	2870	2870	2870	2870	0
150	20241114	170900	408655905	2870	2870	2870	2870	0
151	20241114	170800	408655905	2870	2870	2870	2870	0
152	20241114	170700	408655905	2870	2870	2870	2870	3077
153	20241114	170600	408655905	2870	2870	2870	2870	0
154	20241114	170500	408655905	2870	2870	2870	2870	0
155	20241114	170400	408655905	2870	2870	2870	2870	0
156	20241114	170300	408655905	2870	2870	2870	2870	0
157	20241114	170200	408655905	2870	2870	2870	2870	0
158	20241114	170100	408655905	2870	2870	2870	2870	0
159	20241114	170000	408655905	2870	2870	2870	2870	0
160	20241114	165900	408655905	2870	2870	2870	2870	0
161	20241114	165800	408655905	2870	2870	2870	2870	0
162	20241114	165700	408655905	2870	2870	2870	2870	0
163	20241114	165600	408655905	2870	2870	2870	2870	0
164	20241114	165500	408655905	2870	2870	2870	2870	0
165	20241114	165400	408655905	2870	2870	2870	2870	0
166	20241114	165300	408655905	2870	2870	2870	2870	0
167	20241114	165200	408655905	2870	2870	2870	2870	0
168	20241114	165100	408655905	2870	2870	2870	2870	0
169	20241114	165000	408655905	2870	2870	2870	2870	0
170	20241114	164900	408655905	2870	2870	2870	2870	0
171	20241114	164800	408655905	2870	2870	2870	2870	0
172	20241114	164700	408655905	2870	2870	2870	2870	0
173	20241114	164600	408655905	2870	2870	2870	2870	0
174	20241114	164500	408655905	2870	2870	2870	2870	0
175	20241114	164400	408655905	2870	2870	2870	2870	0
176	20241114	164300	408655905	2870	2870	2870	2870	0
177	20241114	164200	408655905	2870	2870	2870	2870	0
178	20241114	164100	408655905	2870	2870	2870	2870	0
179	20241114	164000	408655905	2870	2870	2870	2870	0
180	20241114	163900	408655905	2870	2870	2870	2870	0
181	20241114	163800	408655905	2870	2870	2870	2870	0
182	20241114	163700	408655905	2870	2870	2870	2870	3077
183	20241114	163600	408655905	2870	2870	2870	2870	0
184	20241114	163500	408655905	2870	2870	2870	2870	0
185	20241114	163400	408655905	2870	2870	2870	2870	0
186	20241114	163300	408655905	2870	2870	2870	2870	0
187	20241114	163200	408655905	2870	2870	2870	2870	0
188	20241114	163100	408655905	2870	2870	2870	2870	0
189	20241114	163000	408655905	2870	2870	2870	2870	3077
190	20241114	162900	399824915	2860	2860	2860	2860	0
191	20241114	162800	399824915	2860	2860	2860	2860	0
192	20241114	162700	399824915	2860	2860	2860	2860	0
193	20241114	162600	399824915	2860	2860	2860	2860	0
194	20241114	162500	399824915	2860	2860	2860	2860	0
195	20241114	162400	399824915	2860	2860	2860	2860	0
196	20241114	162300	399824915	2860	2860	2860	2860	0
197	20241114	162200	399824915	2860	2860	2860	2860	0
198	20241114	162100	399824915	2860	2860	2860	2860	0
199	20241114	162000	399824915	2860	2860	2860	2860	0
200	20241114	161900	399824915	2860	2865	2865	2860	7055
201	20241114	161800	379646860	2870	2870	2870	2870	0
202	20241114	161700	379646860	2870	2870	2870	2870	100
203	20241114	161600	379359860	2870	2870	2870	2870	0
204	20241114	161500	379359860	2870	2870	2870	2870	101
205	20241114	161400	379069990	2865	2860	2865	2860	3
206	20241114	161300	379061405	2870	2860	2870	2860	405
207	20241114	161200	377902925	2860	2860	2860	2860	126
208	20241114	161100	377542565	2870	2860	2870	2860	632
209	20241114	161000	375733425	2830	2850	2860	2805	22153
210	20241114	160900	313150275	2850	2850	2850	2850	500
211	20241114	160800	311725275	2850	2850	2850	2850	800
212	20241114	160700	309445275	2850	2820	2850	2820	761
213	20241114	160600	307279675	2840	2830	2840	2795	5215
214	20241114	160500	292616430	2845	2870	2870	2800	2277
215	20241114	160400	286144575	2865	2870	2870	2865	323
216	20241114	160300	285217985	2870	2875	2875	2870	608
217	20241114	160200	283472825	2875	2880	2880	2875	877
218	20241114	160100	280947495	2890	2890	2890	2890	0
219	20241114	160000	280947495	2890	2880	2890	2880	260
220	20241114	155900	280198685	2880	2880	2880	2880	211
221	20241114	155800	279591005	2880	2880	2880	2880	29
222	20241114	155700	279507485	2890	2895	2895	2885	2240
223	20241114	155600	273034370	2895	2890	2895	2890	389
224	20241114	155500	271909660	2890	2900	2900	2890	3089
225	20241114	155400	262971365	2910	2910	2910	2910	0
226	20241114	155300	262971365	2910	2910	2910	2910	0
227	20241114	155200	262971365	2910	2910	2910	2910	0
228	20241114	155100	262971365	2910	2905	2910	2900	4443
229	20241114	155000	250079165	2905	2915	2915	2905	2085
230	20241114	154900	244013125	2915	2915	2915	2915	0
231	20241114	154800	244013125	2915	2915	2915	2915	10
232	20241114	154700	243983975	2915	2915	2915	2915	5
233	20241114	154600	243969400	2920	2910	2920	2910	438
234	20241114	154500	242694720	2920	2920	2920	2920	0
235	20241114	154400	242694720	2920	2920	2920	2920	3
236	20241114	154300	242685960	2920	2920	2920	2920	20
237	20241114	154200	242627560	2920	2920	2920	2920	101
238	20241114	154100	242332640	2920	2920	2920	2920	0
239	20241114	154000	242332640	2920	2920	2920	2920	9
240	20241114	153900	242306360	2920	2920	2920	2920	100
241	20241114	153800	242014360	2920	2920	2920	2920	100
242	20241114	153700	241722360	2920	2920	2920	2920	0
243	20241114	153600	241722360	2920	2920	2920	2920	0
244	20241114	153500	241722360	2920	2920	2920	2920	2
245	20241114	153400	241716520	2920	2915	2920	2910	7921
246	20241114	153300	218599765	2925	2925	2925	2925	1
247	20241114	153200	218596840	2920	2920	2920	2920	0
248	20241114	153100	218596840	2920	2925	2925	2920	61
249	20241114	153000	218418670	2915	2915	2915	2915	10
250	20241114	152900	218389520	2925	2925	2925	2925	0
251	20241114	152800	218389520	2925	2925	2925	2925	500
252	20241114	152700	216927020	2925	2925	2925	2925	1
253	20241114	152600	216924095	2915	2915	2915	2915	4
254	20241114	152500	216912435	2925	2925	2925	2925	0
255	20241114	152400	216912435	2925	2925	2925	2925	0
256	20241114	152300	216912435	2925	2925	2925	2925	1
257	20241114	152200	216909510	2915	2920	2920	2915	42
258	20241114	152100	216786985	2925	2920	2925	2920	203
259	20241114	152000	216194220	2925	2920	2925	2920	123
260	20241114	151900	215835055	2925	2925	2925	2925	1
261	20241114	151800	215832130	2920	2925	2925	2920	13
262	20241114	151700	215794165	2925	2920	2925	2920	1904
263	20241114	151600	210234480	2920	2925	2930	2920	6577
264	20241114	151500	191013615	2930	2930	2930	2925	88
265	20241114	151400	190756145	2925	2920	2925	2920	217
266	20241114	151300	190121470	2925	2925	2925	2925	65
267	20241114	151200	189931345	2925	2925	2925	2925	55
268	20241114	151100	189770470	2925	2925	2925	2925	23
269	20241114	151000	189703195	2925	2925	2925	2925	8
270	20241114	150900	189679795	2930	2930	2930	2930	341
271	20241114	150800	188680665	2930	2930	2930	2930	1
272	20241114	150700	188677735	2925	2925	2925	2925	0
273	20241114	150600	188677735	2925	2925	2925	2925	82
274	20241114	150500	188437885	2930	2930	2930	2930	34
275	20241114	150400	188338265	2930	2930	2930	2930	8
276	20241114	150300	188314825	2930	2930	2930	2930	0
277	20241114	150200	188314825	2930	2930	2930	2920	5239
278	20241114	150100	172994210	2930	2930	2930	2930	0
279	20241114	150000	172994210	2930	2930	2930	2930	21
280	20241114	145900	172932680	2930	2930	2930	2930	0
281	20241114	145800	172932680	2930	2930	2930	2930	0
282	20241114	145700	172932680	2930	2930	2930	2930	0
283	20241114	145600	172932680	2930	2930	2930	2930	1
284	20241114	145500	172929750	2925	2925	2925	2925	0
285	20241114	145400	172929750	2925	2925	2925	2925	549
286	20241114	145300	171323925	2925	2925	2925	2925	0
287	20241114	145200	171323925	2925	2925	2925	2925	351
288	20241114	145100	170297250	2930	2930	2930	2930	0
289	20241114	145000	170297250	2930	2930	2930	2930	0
290	20241114	144900	170297250	2930	2930	2930	2930	2
291	20241114	144800	170291390	2925	2925	2925	2925	0
292	20241114	144700	170291390	2925	2925	2925	2925	0
293	20241114	144600	170291390	2925	2925	2925	2925	2
294	20241114	144500	170285540	2930	2930	2930	2930	0
295	20241114	144400	170285540	2930	2930	2930	2930	0
296	20241114	144300	170285540	2930	2925	2930	2925	1001
297	20241114	144200	167357610	2930	2930	2930	2930	0
298	20241114	144100	167357610	2930	2920	2930	2920	131
299	20241114	144000	166975080	2930	2930	2930	2930	6
300	20241114	143900	166957500	2920	2925	2925	2920	233
301	20241114	143800	166277010	2920	2920	2920	2920	220
302	20241114	143700	165634610	2920	2925	2925	2920	2506
303	20241114	143600	158313420	2930	2930	2930	2930	1036
304	20241114	143500	155277940	2930	2930	2930	2930	137
305	20241114	143400	154876530	2925	2925	2925	2925	531
306	20241114	143300	153323355	2930	2930	2930	2930	1782
307	20241114	143200	148102095	2930	2930	2930	2930	800
308	20241114	143100	145758095	2940	2935	2940	2935	5
309	20241114	143000	145743410	2935	2935	2935	2935	2438
310	20241114	142900	138587880	2935	2935	2935	2935	5
311	20241114	142800	138573205	2940	2940	2940	2940	1
312	20241114	142700	138570265	2935	2935	2935	2935	357
313	20241114	142600	137522470	2935	2935	2935	2935	1
314	20241114	142500	137519535	2940	2940	2940	2940	1
315	20241114	142400	137516595	2935	2940	2940	2935	753
316	20241114	142300	135306535	2940	2940	2940	2940	4672
317	20241114	142200	121570855	2955	2955	2955	2955	1
318	20241114	142100	121567900	2945	2945	2945	2945	0
319	20241114	142000	121567900	2945	2945	2945	2945	376
320	20241114	141900	120460580	2945	2955	2955	2945	125
321	20241114	141800	120092445	2950	2950	2950	2950	0
322	20241114	141700	120092445	2950	2950	2950	2950	0
323	20241114	141600	120092445	2950	2950	2950	2950	19
324	20241114	141500	120036395	2950	2945	2950	2945	1004
325	20241114	141400	117079605	2950	2950	2950	2950	0
326	20241114	141300	117079605	2950	2945	2950	2945	97
327	20241114	141200	116793935	2950	2950	2950	2950	3
328	20241114	141100	116785085	2955	2955	2955	2955	0
329	20241114	141000	116785085	2955	2955	2955	2955	0
330	20241114	140900	116785085	2955	2955	2955	2955	0
331	20241114	140800	116785085	2955	2945	2955	2945	73
332	20241114	140700	116570090	2945	2945	2945	2945	1
333	20241114	140600	116567145	2945	2945	2945	2945	0
334	20241114	140500	116567145	2945	2945	2945	2945	140
335	20241114	140400	116154845	2955	2955	2955	2955	0
336	20241114	140300	116154845	2955	2955	2955	2955	0
337	20241114	140200	116154845	2955	2955	2955	2955	0
338	20241114	140100	116154845	2955	2955	2955	2955	0
339	20241114	140000	116154845	2955	2955	2955	2955	0
340	20241114	135900	116154845	2955	2955	2955	2955	0
341	20241114	135800	116154845	2955	2955	2955	2955	0
342	20241114	135700	116154845	2955	2950	2955	2950	3
343	20241114	135600	116145990	2945	2945	2945	2945	0
344	20241114	135500	116145990	2945	2945	2945	2945	0
345	20241114	135400	116145990	2945	2950	2950	2945	785
346	20241114	135300	113834120	2950	2950	2950	2950	20
347	20241114	135200	113775120	2955	2955	2955	2955	0
348	20241114	135100	113775120	2955	2955	2955	2955	0
349	20241114	135000	113775120	2955	2955	2955	2955	0
350	20241114	134900	113775120	2955	2955	2955	2955	0
351	20241114	134800	113775120	2955	2955	2955	2955	0
352	20241114	134700	113775120	2955	2950	2955	2950	470
353	20241114	134600	112386590	2950	2955	2955	2950	968
354	20241114	134500	109528490	2955	2955	2955	2955	0
355	20241114	134400	109528490	2955	2955	2955	2955	2
356	20241114	134300	109522580	2950	2950	2950	2950	0
357	20241114	134200	109522580	2950	2950	2950	2950	32
358	20241114	134100	109428180	2960	2960	2960	2960	0
359	20241114	134000	109428180	2960	2960	2960	2960	0
360	20241114	133900	109428180	2960	2960	2960	2960	0
361	20241114	133800	109428180	2960	2960	2960	2960	0
362	20241114	133700	109428180	2960	2960	2960	2960	0
363	20241114	133600	109428180	2960	2960	2960	2960	0
364	20241114	133500	109428180	2960	2960	2960	2960	0
365	20241114	133400	109428180	2960	2950	2960	2950	1031
366	20241114	133300	106386720	2945	2945	2945	2945	0
367	20241114	133200	106386720	2945	2945	2945	2945	0
368	20241114	133100	106386720	2945	2945	2945	2945	0
369	20241114	133000	106386720	2945	2945	2945	2945	1002
370	20241114	132900	103435830	2945	2945	2945	2945	20
371	20241114	132800	103376930	2945	2945	2945	2945	21
372	20241114	132700	103315085	2945	2945	2960	2945	20
373	20241114	132600	103256170	2945	2945	2945	2945	20
374	20241114	132500	103197270	2945	2945	2960	2945	22
375	20241114	132400	103132465	2945	2945	2945	2945	26
376	20241114	132300	103055895	2945	2945	2960	2945	970
377	20241114	132200	100197745	2945	2945	2945	2945	19
378	20241114	132100	100141790	2945	2945	2945	2945	21
379	20241114	132000	100079945	2945	2945	2960	2945	22
380	20241114	131900	100015140	2945	2945	2945	2945	19
381	20241114	131800	99959185	2945	2945	2945	2945	321
382	20241114	131700	99013840	2945	2940	2945	2940	20
383	20241114	131600	98954975	2940	2940	2960	2940	20
384	20241114	131500	98896155	2940	2940	2960	2940	725
385	20241114	131400	96763585	2940	2945	2945	2940	1119
386	20241114	131300	93468175	2945	2945	2945	2945	20
387	20241114	131200	93409275	2945	2945	2945	2945	21
388	20241114	131100	93347430	2945	2945	2945	2945	180
389	20241114	131000	92817330	2945	2945	2945	2945	20
390	20241114	130900	92758430	2945	2960	2960	2945	21
391	20241114	130800	92696570	2945	2945	2960	2945	21
392	20241114	130700	92634710	2945	2945	2945	2945	20
393	20241114	130600	92575810	2945	2945	2945	2945	20
394	20241114	130500	92516910	2945	2945	2960	2945	22
395	20241114	130400	92452095	2945	2945	2945	2945	20
396	20241114	130300	92393195	2945	2945	2960	2945	21
397	20241114	130200	92331335	2945	2960	2960	2945	22
398	20241114	130100	92266485	2960	2945	2960	2945	23
399	20241114	130000	92198690	2945	2945	2945	2945	21
400	20241114	125900	92136845	2945	2945	2960	2945	23
401	20241114	125800	92069070	2945	2945	2945	2945	19
402	20241114	125700	92013115	2945	2945	2945	2945	21
403	20241114	125600	91951270	2945	2945	2955	2945	21
404	20241114	125500	91889415	2945	2950	2950	2945	19
405	20241114	125400	91833405	2950	2950	2950	2950	21
406	20241114	125300	91771455	2950	2950	2955	2950	20
407	20241114	125200	91712450	2950	2950	2950	2950	20
408	20241114	125100	91653450	2950	2950	2950	2950	359
409	20241114	125000	90594400	2950	2950	2950	2950	19
410	20241114	124900	90538350	2950	2950	2950	2950	20
411	20241114	124800	90479350	2950	2950	2950	2950	21
412	20241114	124700	90417400	2955	2950	2955	2950	20
413	20241114	124600	90358395	2950	2950	2950	2950	20
414	20241114	124500	90299395	2950	2950	2950	2950	19
415	20241114	124400	90243345	2950	2940	2955	2940	476
416	20241114	124300	88839370	2940	2940	2940	2940	20
417	20241114	124200	88780570	2940	2940	2940	2940	20
418	20241114	124100	88721770	2940	2940	2940	2940	21
419	20241114	124000	88660030	2940	2940	2955	2940	21
420	20241114	123900	88598260	2940	2940	2960	2940	21
421	20241114	123800	88536500	2940	2940	2940	2940	21
422	20241114	123700	88474760	2940	2940	2940	2940	19
423	20241114	123600	88418900	2940	2945	2945	2940	1974
424	20241114	123500	82613825	2945	2945	2945	2945	21
425	20241114	123400	82551980	2945	2945	2945	2945	19
426	20241114	123300	82496025	2945	2950	2950	2945	211
427	20241114	123200	81873920	2950	2950	2960	2950	21
428	20241114	123100	81811960	2950	2950	2950	2950	21
429	20241114	123000	81750010	2950	2950	2950	2950	21
430	20241114	122900	81688060	2965	2960	2965	2960	2
431	20241114	122800	81682135	2955	2955	2955	2955	343
432	20241114	122700	80668570	2955	2955	2955	2955	0
433	20241114	122600	80668570	2955	2955	2955	2955	15
434	20241114	122500	80624245	2955	2955	2955	2955	0
435	20241114	122400	80624245	2955	2955	2955	2955	0
436	20241114	122300	80624245	2955	2955	2955	2955	0
437	20241114	122200	80624245	2955	2955	2955	2955	110
438	20241114	122100	80299195	2955	2955	2955	2955	3
439	20241114	122000	80290330	2955	2955	2955	2955	0
440	20241114	121900	80290330	2955	2955	2955	2955	30
441	20241114	121800	80201680	2960	2960	2960	2960	0
442	20241114	121700	80201680	2960	2960	2960	2960	0
443	20241114	121600	80201680	2960	2950	2960	2950	11
444	20241114	121500	80169220	2965	2965	2965	2965	0
445	20241114	121400	80169220	2965	2965	2965	2965	0
446	20241114	121300	80169220	2965	2965	2965	2965	0
447	20241114	121200	80169220	2965	2965	2965	2965	102
448	20241114	121100	79866790	2950	2950	2950	2950	1
449	20241114	121000	79863840	2965	2965	2965	2965	0
450	20241114	120900	79863840	2965	2965	2965	2965	0
451	20241114	120800	79863840	2965	2965	2965	2965	0
452	20241114	120700	79863840	2965	2965	2965	2965	1
453	20241114	120600	79860875	2955	2955	2955	2955	21
454	20241114	120500	79798820	2955	2955	2955	2955	1700
455	20241114	120400	74775320	2955	2955	2955	2955	0
456	20241114	120300	74775320	2955	2955	2955	2955	0
457	20241114	120200	74775320	2955	2955	2955	2955	0
458	20241114	120100	74775320	2955	2955	2955	2955	0
459	20241114	120000	74775320	2955	2955	2955	2955	0
460	20241114	115900	74775320	2955	2955	2955	2955	0
461	20241114	115800	74775320	2955	2955	2955	2955	0
462	20241114	115700	74775320	2955	2955	2955	2955	0
463	20241114	115600	74775320	2955	2955	2955	2955	0
464	20241114	115500	74775320	2955	2955	2955	2955	0
465	20241114	115400	74775320	2955	2945	2955	2945	51
466	20241114	115300	74625115	2955	2955	2955	2955	0
467	20241114	115200	74625115	2955	2955	2955	2955	1
468	20241114	115100	74622160	2945	2945	2945	2945	0
469	20241114	115000	74622160	2945	2945	2945	2945	0
470	20241114	114900	74622160	2945	2955	2955	2945	434
471	20241114	114800	73344020	2950	2950	2950	2950	500
472	20241114	114700	71869020	2945	2945	2945	2945	0
473	20241114	114600	71869020	2945	2945	2945	2945	108
474	20241114	114500	71550960	2950	2955	2955	2950	3270
475	20241114	114400	61896620	2955	2965	2965	2955	3291
476	20241114	114300	52159270	2960	2960	2960	2960	0
477	20241114	114200	52159270	2960	2960	2960	2960	600
478	20241114	114100	50383270	2965	2965	2965	2965	24
479	20241114	114000	50312110	2970	2970	2970	2970	0
480	20241114	113900	50312110	2970	2970	2970	2970	0
481	20241114	113800	50312110	2970	2970	2970	2970	0
482	20241114	113700	50312110	2970	2970	2970	2970	0
483	20241114	113600	50312110	2970	2970	2970	2970	0
484	20241114	113500	50312110	2970	2970	2970	2970	0
485	20241114	113400	50312110	2970	2970	2970	2970	0
486	20241114	113300	50312110	2970	2970	2970	2970	0
487	20241114	113200	50312110	2970	2970	2970	2970	0
488	20241114	113100	50312110	2970	2970	2970	2970	0
489	20241114	113000	50312110	2970	2970	2970	2970	0
490	20241114	112900	50312110	2970	2970	2970	2970	0
491	20241114	112800	50312110	2970	2970	2970	2970	10
492	20241114	112700	50282410	2970	2965	2970	2965	11
493	20241114	112600	50249790	2970	2970	2970	2970	10
494	20241114	112500	50220090	2970	2970	2970	2970	0
495	20241114	112400	50220090	2970	2970	2970	2970	0
496	20241114	112300	50220090	2970	2970	2970	2970	0
497	20241114	112200	50220090	2970	2970	2970	2970	0
498	20241114	112100	50220090	2970	2970	2970	2970	0
499	20241114	112000	50220090	2970	2970	2970	2970	118
500	20241114	111900	49869630	2970	2970	2970	2970	0
501	20241114	111800	49869630	2970	2970	2970	2970	0
502	20241114	111700	49869630	2970	2970	2970	2970	0
503	20241114	111600	49869630	2970	2970	2970	2970	0
504	20241114	111500	49869630	2970	2970	2970	2970	28
505	20241114	111400	49786470	2970	2970	2970	2970	0
506	20241114	111300	49786470	2970	2970	2970	2970	0
507	20241114	111200	49786470	2970	2970	2970	2970	1
508	20241114	111100	49783500	2970	2970	2970	2970	0
509	20241114	111000	49783500	2970	2970	2970	2970	0
510	20241114	110900	49783500	2970	2970	2970	2970	0
511	20241114	110800	49783500	2970	2970	2970	2970	1100
512	20241114	110700	46516500	2955	2955	2955	2955	0
513	20241114	110600	46516500	2955	2960	2960	2955	2000
514	20241114	110500	40603375	2970	2970	2970	2970	0
515	20241114	110400	40603375	2970	2970	2970	2970	0
516	20241114	110300	40603375	2970	2970	2970	2970	0
517	20241114	110200	40603375	2970	2970	2970	2970	0
518	20241114	110100	40603375	2970	2970	2970	2970	0
519	20241114	110000	40603375	2970	2970	2970	2970	0
520	20241114	105900	40603375	2970	2970	2970	2970	1
521	20241114	105800	40600405	2955	2955	2955	2955	0
522	20241114	105700	40600405	2955	2955	2955	2955	0
523	20241114	105600	40600405	2955	2955	2955	2955	0
524	20241114	105500	40600405	2955	2960	2960	2955	600
525	20241114	105400	38826255	2970	2970	2970	2970	0
526	20241114	105300	38826255	2970	2960	2970	2960	22
527	20241114	105200	38761015	2965	2965	2965	2965	181
528	20241114	105100	38224350	2965	2965	2965	2965	2
529	20241114	105000	38218420	2965	2965	2965	2965	31
530	20241114	104900	38126505	2965	2965	2965	2965	0
531	20241114	104800	38126505	2965	2965	2965	2965	0
532	20241114	104700	38126505	2965	2965	2965	2965	0
533	20241114	104600	38126505	2965	2965	2965	2965	3
534	20241114	104500	38117610	2965	2965	2965	2965	0
535	20241114	104400	38117610	2965	2960	2965	2960	207
536	20241114	104300	37504880	2960	2960	2960	2960	0
537	20241114	104200	37504880	2960	2960	2960	2960	0
538	20241114	104100	37504880	2960	2960	2960	2960	79
539	20241114	104000	37271040	2960	2960	2960	2960	181
540	20241114	103900	36735280	2960	2955	2960	2955	7
541	20241114	103800	36714590	2960	2960	2960	2960	0
542	20241114	103700	36714590	2960	2965	2965	2960	52
543	20241114	103600	36560655	2960	2965	2965	2960	231
544	20241114	103500	35876885	2965	2965	2965	2965	1
545	20241114	103400	35873920	2970	2970	2970	2970	0
546	20241114	103300	35873920	2970	2970	2970	2970	3
547	20241114	103200	35865010	2960	2960	2960	2960	20
548	20241114	103100	35805810	2960	2960	2960	2960	0
549	20241114	103000	35805810	2960	2960	2960	2960	50
550	20241114	102900	35657810	2965	2965	2965	2965	0
551	20241114	102800	35657810	2965	2965	2965	2965	1
552	20241114	102700	35654845	2950	2950	2950	2950	0
553	20241114	102600	35654845	2950	2950	2950	2950	0
554	20241114	102500	35654845	2950	2960	2960	2950	3555
555	20241114	102400	25150155	2960	2960	2960	2960	521
556	20241114	102300	23607995	2970	2970	2970	2970	10
557	20241114	102200	23578295	2955	2960	2970	2955	1601
558	20241114	102100	18839665	2975	2975	2975	2975	0
559	20241114	102000	18839665	2975	2975	2975	2975	15
560	20241114	101900	18795040	2965	2960	2975	2960	1486
561	20241114	101800	14393390	2955	2965	2965	2955	863
562	20241114	101700	11837295	2965	2960	2965	2960	1091
563	20241114	101600	8604980	2960	2990	2990	2960	281
564	20241114	101500	7765120	2990	2990	2990	2990	0
565	20241114	101400	7765120	2990	2985	2990	2985	291
566	20241114	101300	6895130	2990	2990	2990	2990	16
567	20241114	101200	6847290	2995	2995	2995	2995	0
568	20241114	101100	6847290	2995	2995	2995	2995	0
569	20241114	101000	6847290	2995	2985	2995	2985	353
570	20241114	100900	5791970	2980	2980	2980	2980	51
571	20241114	100800	5639990	2950	2950	2950	2950	100
572	20241114	100700	5344990	2950	2950	2950	2950	278
573	20241114	100600	4524890	2950	2950	2950	2950	366
574	20241114	100500	3445190	2955	2955	2955	2955	0
575	20241114	100400	3445190	2955	2955	2955	2955	486
576	20241114	100300	2009060	2985	2955	2985	2955	6
577	20241114	100200	1991250	2950	2950	2950	2950	216
578	20241114	100100	1354050	2950	2950	2950	2950	392
579	20241114	100000	197650	2950	2950	2950	2950	67