KissMeData/035200/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191600	165632115	2945	2945	2945	2945	371
3	20241112	191500	165632115	2945	2945	2945	2945	0
4	20241112	191400	165632115	2945	2945	2945	2945	0
5	20241112	191300	165632115	2945	2945	2945	2945	0
6	20241112	191200	165632115	2945	2945	2945	2945	0
7	20241112	191100	165632115	2945	2945	2945	2945	0
8	20241112	191000	165632115	2945	2945	2945	2945	0
9	20241112	190900	165632115	2945	2945	2945	2945	0
10	20241112	190800	165632115	2945	2945	2945	2945	0
11	20241112	190700	165632115	2945	2945	2945	2945	0
12	20241112	190600	165632115	2945	2945	2945	2945	0
13	20241112	190500	165632115	2945	2945	2945	2945	0
14	20241112	190400	165632115	2945	2945	2945	2945	0
15	20241112	190300	165632115	2945	2945	2945	2945	0
16	20241112	190200	165632115	2945	2945	2945	2945	0
17	20241112	190100	165632115	2945	2945	2945	2945	0
18	20241112	190000	165632115	2945	2945	2945	2945	0
19	20241112	185900	165632115	2945	2945	2945	2945	0
20	20241112	185800	165632115	2945	2945	2945	2945	0
21	20241112	185700	165632115	2945	2945	2945	2945	0
22	20241112	185600	165632115	2945	2945	2945	2945	0
23	20241112	185500	165632115	2945	2945	2945	2945	0
24	20241112	185400	165632115	2945	2945	2945	2945	0
25	20241112	185300	165632115	2945	2945	2945	2945	0
26	20241112	185200	165632115	2945	2945	2945	2945	0
27	20241112	185100	165632115	2945	2945	2945	2945	0
28	20241112	185000	165632115	2945	2945	2945	2945	0
29	20241112	184900	165632115	2945	2945	2945	2945	0
30	20241112	184800	165632115	2945	2945	2945	2945	0
31	20241112	184700	165632115	2945	2945	2945	2945	0
32	20241112	184600	165632115	2945	2945	2945	2945	371
33	20241112	184500	165632115	2945	2945	2945	2945	0
34	20241112	184400	165632115	2945	2945	2945	2945	0
35	20241112	184300	165632115	2945	2945	2945	2945	0
36	20241112	184200	165632115	2945	2945	2945	2945	0
37	20241112	184100	165632115	2945	2945	2945	2945	0
38	20241112	184000	165632115	2945	2945	2945	2945	0
39	20241112	183900	165632115	2945	2945	2945	2945	0
40	20241112	183800	165632115	2945	2945	2945	2945	0
41	20241112	183700	165632115	2945	2945	2945	2945	0
42	20241112	183600	165632115	2945	2945	2945	2945	0
43	20241112	183500	165632115	2945	2945	2945	2945	0
44	20241112	183400	165632115	2945	2945	2945	2945	0
45	20241112	183300	165632115	2945	2945	2945	2945	0
46	20241112	183200	165632115	2945	2945	2945	2945	0
47	20241112	183100	165632115	2945	2945	2945	2945	0
48	20241112	183000	165632115	2945	2945	2945	2945	0
49	20241112	182900	165632115	2945	2945	2945	2945	0
50	20241112	182800	165632115	2945	2945	2945	2945	0
51	20241112	182700	165632115	2945	2945	2945	2945	0
52	20241112	182600	165632115	2945	2945	2945	2945	0
53	20241112	182500	165632115	2945	2945	2945	2945	0
54	20241112	182400	165632115	2945	2945	2945	2945	0
55	20241112	182300	165632115	2945	2945	2945	2945	0
56	20241112	182200	165632115	2945	2945	2945	2945	0
57	20241112	182100	165632115	2945	2945	2945	2945	0
58	20241112	182000	165632115	2945	2945	2945	2945	0
59	20241112	181900	165632115	2945	2945	2945	2945	0
60	20241112	181800	165632115	2945	2945	2945	2945	0
61	20241112	181700	165632115	2945	2945	2945	2945	0
62	20241112	181600	165632115	2945	2945	2945	2945	371
63	20241112	181500	165632115	2945	2945	2945	2945	0
64	20241112	181400	165632115	2945	2945	2945	2945	0
65	20241112	181300	165632115	2945	2945	2945	2945	0
66	20241112	181200	165632115	2945	2945	2945	2945	0
67	20241112	181100	165632115	2945	2945	2945	2945	0
68	20241112	181000	165632115	2945	2945	2945	2945	0
69	20241112	180900	165632115	2945	2945	2945	2945	0
70	20241112	180800	165632115	2945	2945	2945	2945	0
71	20241112	180700	165632115	2945	2945	2945	2945	0
72	20241112	180600	165632115	2945	2945	2945	2945	0
73	20241112	180500	165632115	2945	2945	2945	2945	0
74	20241112	180400	165632115	2945	2945	2945	2945	0
75	20241112	180300	165632115	2945	2945	2945	2945	0
76	20241112	180200	165632115	2945	2945	2945	2945	0
77	20241112	180100	165632115	2945	2945	2945	2945	0
78	20241112	180000	165632115	2945	2945	2945	2945	0
79	20241112	175900	165632115	2945	2945	2945	2945	0
80	20241112	175800	165632115	2945	2945	2945	2945	0
81	20241112	175700	165632115	2945	2945	2945	2945	0
82	20241112	175600	165632115	2945	2945	2945	2945	0
83	20241112	175500	165632115	2945	2945	2945	2945	0
84	20241112	175400	165632115	2945	2945	2945	2945	0
85	20241112	175300	165632115	2945	2945	2945	2945	0
86	20241112	175200	165632115	2945	2945	2945	2945	0
87	20241112	175100	165632115	2945	2945	2945	2945	0
88	20241112	175000	165632115	2945	2945	2945	2945	0
89	20241112	174900	165632115	2945	2945	2945	2945	0
90	20241112	174800	165632115	2945	2945	2945	2945	0
91	20241112	174700	165632115	2945	2945	2945	2945	0
92	20241112	174600	165632115	2945	2945	2945	2945	371
93	20241112	174500	165632115	2945	2945	2945	2945	0
94	20241112	174400	165632115	2945	2945	2945	2945	0
95	20241112	174300	165632115	2945	2945	2945	2945	0
96	20241112	174200	165632115	2945	2945	2945	2945	0
97	20241112	174100	165632115	2945	2945	2945	2945	0
98	20241112	174000	165632115	2945	2945	2945	2945	0
99	20241112	173900	165632115	2945	2945	2945	2945	0
100	20241112	173800	165632115	2945	2945	2945	2945	0
101	20241112	173700	165632115	2945	2945	2945	2945	0
102	20241112	173600	165632115	2945	2945	2945	2945	0
103	20241112	173500	165632115	2945	2945	2945	2945	0
104	20241112	173400	165632115	2945	2945	2945	2945	0
105	20241112	173300	165632115	2945	2945	2945	2945	0
106	20241112	173200	165632115	2945	2945	2945	2945	0
107	20241112	173100	165632115	2945	2945	2945	2945	0
108	20241112	173000	165632115	2945	2945	2945	2945	0
109	20241112	172900	165632115	2945	2945	2945	2945	0
110	20241112	172800	165632115	2945	2945	2945	2945	0
111	20241112	172700	165632115	2945	2945	2945	2945	0
112	20241112	172600	165632115	2945	2945	2945	2945	0
113	20241112	172500	165632115	2945	2945	2945	2945	0
114	20241112	172400	165632115	2945	2945	2945	2945	0
115	20241112	172300	165632115	2945	2945	2945	2945	0
116	20241112	172200	165632115	2945	2945	2945	2945	0
117	20241112	172100	165632115	2945	2945	2945	2945	0
118	20241112	172000	165632115	2945	2945	2945	2945	0
119	20241112	171900	165632115	2945	2945	2945	2945	0
120	20241112	171800	165632115	2945	2945	2945	2945	0
121	20241112	171700	165632115	2945	2945	2945	2945	0
122	20241112	171600	165632115	2945	2945	2945	2945	371
123	20241112	171500	165632115	2945	2945	2945	2945	0
124	20241112	171400	165632115	2945	2945	2945	2945	0
125	20241112	171300	165632115	2945	2945	2945	2945	0
126	20241112	171200	165632115	2945	2945	2945	2945	0
127	20241112	171100	165632115	2945	2945	2945	2945	0
128	20241112	171000	165632115	2945	2945	2945	2945	0
129	20241112	170900	165632115	2945	2945	2945	2945	0
130	20241112	170800	165632115	2945	2945	2945	2945	0
131	20241112	170700	165632115	2945	2945	2945	2945	0
132	20241112	170600	165632115	2945	2945	2945	2945	0
133	20241112	170500	165632115	2945	2945	2945	2945	0
134	20241112	170400	165632115	2945	2945	2945	2945	0
135	20241112	170300	165632115	2945	2945	2945	2945	0
136	20241112	170200	165632115	2945	2945	2945	2945	0
137	20241112	170100	165632115	2945	2945	2945	2945	0
138	20241112	170000	165632115	2945	2945	2945	2945	0
139	20241112	165900	165632115	2945	2945	2945	2945	0
140	20241112	165800	165632115	2945	2945	2945	2945	0
141	20241112	165700	165632115	2945	2945	2945	2945	0
142	20241112	165600	165632115	2945	2945	2945	2945	0
143	20241112	165500	165632115	2945	2945	2945	2945	0
144	20241112	165400	165632115	2945	2945	2945	2945	0
145	20241112	165300	165632115	2945	2945	2945	2945	0
146	20241112	165200	165632115	2945	2945	2945	2945	0
147	20241112	165100	165632115	2945	2945	2945	2945	0
148	20241112	165000	165632115	2945	2945	2945	2945	0
149	20241112	164900	165632115	2945	2945	2945	2945	0
150	20241112	164800	165632115	2945	2945	2945	2945	0
151	20241112	164700	165632115	2945	2945	2945	2945	0
152	20241112	164600	165632115	2945	2945	2945	2945	371
153	20241112	164500	165632115	2945	2945	2945	2945	0
154	20241112	164400	165632115	2945	2945	2945	2945	0
155	20241112	164300	165632115	2945	2945	2945	2945	0
156	20241112	164200	165632115	2945	2945	2945	2945	0
157	20241112	164100	165632115	2945	2945	2945	2945	0
158	20241112	164000	165632115	2945	2945	2945	2945	0
159	20241112	163900	165632115	2945	2945	2945	2945	0
160	20241112	163800	165632115	2945	2945	2945	2945	0
161	20241112	163700	165632115	2945	2945	2945	2945	0
162	20241112	163600	165632115	2945	2945	2945	2945	0
163	20241112	163500	165632115	2945	2945	2945	2945	0
164	20241112	163400	165632115	2945	2945	2945	2945	0
165	20241112	163300	165632115	2945	2945	2945	2945	0
166	20241112	163200	165632115	2945	2945	2945	2945	0
167	20241112	163100	165632115	2945	2945	2945	2945	0
168	20241112	163000	165632115	2945	2945	2945	2945	0
169	20241112	162900	165632115	2945	2945	2945	2945	0
170	20241112	162800	165632115	2945	2945	2945	2945	0
171	20241112	162700	165632115	2945	2945	2945	2945	0
172	20241112	162600	165632115	2945	2945	2945	2945	0
173	20241112	162500	165632115	2945	2945	2945	2945	0
174	20241112	162400	165632115	2945	2945	2945	2945	0
175	20241112	162300	165632115	2945	2945	2945	2945	0
176	20241112	162200	165632115	2945	2945	2945	2945	0
177	20241112	162100	165632115	2945	2945	2945	2945	0
178	20241112	162000	165632115	2945	2945	2945	2945	0
179	20241112	161900	165632115	2945	2945	2945	2945	0
180	20241112	161800	165632115	2945	2945	2945	2945	0
181	20241112	161700	165632115	2945	2945	2945	2945	0
182	20241112	161600	165632115	2945	2945	2945	2945	371
183	20241112	161500	165632115	2945	2945	2945	2945	0
184	20241112	161400	165632115	2945	2945	2945	2945	0
185	20241112	161300	165632115	2945	2945	2945	2945	0
186	20241112	161200	165632115	2945	2945	2945	2945	0
187	20241112	161100	165632115	2945	2945	2945	2945	0
188	20241112	161000	165632115	2945	2945	2945	2945	0
189	20241112	160900	165632115	2945	2945	2945	2945	0
190	20241112	160800	165632115	2945	2945	2945	2945	0
191	20241112	160700	165632115	2945	2945	2945	2945	0
192	20241112	160600	165632115	2945	2945	2945	2945	0
193	20241112	160500	165632115	2945	2945	2945	2945	0
194	20241112	160400	165632115	2945	2945	2945	2945	0
195	20241112	160300	165632115	2945	2945	2945	2945	0
196	20241112	160200	165632115	2945	2945	2945	2945	0
197	20241112	160100	165632115	2945	2945	2945	2945	0
198	20241112	160000	165632115	2945	2945	2945	2945	0
199	20241112	155900	165632115	2945	2945	2945	2945	0
200	20241112	155800	165632115	2945	2945	2945	2945	0
201	20241112	155700	165632115	2945	2945	2945	2945	0
202	20241112	155600	165632115	2945	2945	2945	2945	0
203	20241112	155500	165632115	2945	2945	2945	2945	0
204	20241112	155400	165632115	2945	2945	2945	2945	0
205	20241112	155300	165632115	2945	2945	2945	2945	0
206	20241112	155200	165632115	2945	2945	2945	2945	0
207	20241112	155100	165632115	2945	2945	2945	2945	0
208	20241112	155000	165632115	2945	2945	2945	2945	0
209	20241112	154900	165632115	2945	2945	2945	2945	0
210	20241112	154800	165632115	2945	2945	2945	2945	0
211	20241112	154700	165632115	2945	2945	2945	2945	0
212	20241112	154600	165632115	2945	2945	2945	2945	371
213	20241112	154500	165632115	2945	2945	2945	2945	0
214	20241112	154400	165632115	2945	2945	2945	2945	0
215	20241112	154300	165632115	2945	2945	2945	2945	0
216	20241112	154200	165632115	2945	2945	2945	2945	0
217	20241112	154100	165632115	2945	2945	2945	2945	0
218	20241112	154000	165632115	2945	2945	2945	2945	0
219	20241112	153900	165632115	2945	2945	2945	2945	0
220	20241112	153800	165632115	2945	2945	2945	2945	0
221	20241112	153700	165632115	2945	2945	2945	2945	0
222	20241112	153600	165632115	2945	2945	2945	2945	0
223	20241112	153500	165632115	2945	2945	2945	2945	0
224	20241112	153400	165632115	2945	2945	2945	2945	0
225	20241112	153300	165632115	2945	2945	2945	2945	0
226	20241112	153200	165632115	2945	2945	2945	2945	0
227	20241112	153100	165632115	2945	2945	2945	2945	0
228	20241112	153000	165632115	2945	2945	2945	2945	371
229	20241112	152900	164539520	2945	2945	2945	2945	0
230	20241112	152800	164539520	2945	2945	2945	2945	0
231	20241112	152700	164539520	2945	2945	2945	2945	0
232	20241112	152600	164539520	2945	2945	2945	2945	0
233	20241112	152500	164539520	2945	2945	2945	2945	0
234	20241112	152400	164539520	2945	2945	2945	2945	0
235	20241112	152300	164539520	2945	2945	2945	2945	0
236	20241112	152200	164539520	2945	2945	2945	2945	0
237	20241112	152100	164539520	2945	2945	2945	2945	0
238	20241112	152000	164539520	2945	2945	2945	2945	0
239	20241112	151900	164539520	2945	2945	2945	2945	1
240	20241112	151800	164536575	2955	2955	2955	2955	0
241	20241112	151700	164536575	2955	2955	2955	2955	0
242	20241112	151600	164536575	2955	2955	2955	2955	0
243	20241112	151500	164536575	2955	2955	2955	2955	0
244	20241112	151400	164536575	2955	2955	2955	2955	0
245	20241112	151300	164536575	2955	2955	2955	2955	0
246	20241112	151200	164536575	2955	2955	2955	2955	0
247	20241112	151100	164536575	2955	2955	2955	2955	0
248	20241112	151000	164536575	2955	2955	2955	2955	154
249	20241112	150900	164081505	2955	2955	2955	2955	0
250	20241112	150800	164081505	2955	2955	2955	2955	0
251	20241112	150700	164081505	2955	2955	2955	2955	0
252	20241112	150600	164081505	2955	2955	2955	2955	0
253	20241112	150500	164081505	2955	2955	2955	2955	0
254	20241112	150400	164081505	2955	2955	2955	2955	0
255	20241112	150300	164081505	2955	2955	2955	2955	1
256	20241112	150200	164078550	2945	2945	2945	2945	0
257	20241112	150100	164078550	2945	2945	2945	2945	0
258	20241112	150000	164078550	2945	2950	2950	2945	81
259	20241112	145900	163840000	2955	2955	2955	2955	0
260	20241112	145800	163840000	2955	2955	2955	2955	0
261	20241112	145700	163840000	2955	2955	2955	2955	0
262	20241112	145600	163840000	2955	2955	2955	2955	0
263	20241112	145500	163840000	2955	2955	2955	2955	0
264	20241112	145400	163840000	2955	2955	2955	2955	0
265	20241112	145300	163840000	2955	2955	2955	2955	2
266	20241112	145200	163834090	2950	2950	2950	2950	53
267	20241112	145100	163677740	2955	2955	2955	2955	0
268	20241112	145000	163677740	2955	2955	2955	2955	0
269	20241112	144900	163677740	2955	2955	2955	2955	93
270	20241112	144800	163402925	2955	2955	2955	2955	0
271	20241112	144700	163402925	2955	2955	2955	2955	83
272	20241112	144600	163157660	2955	2955	2955	2955	5
273	20241112	144500	163142885	2950	2950	2950	2950	2
274	20241112	144400	163136985	2955	2955	2955	2955	108
275	20241112	144300	162817845	2955	2955	2955	2955	1
276	20241112	144200	162814890	2945	2945	2945	2945	0
277	20241112	144100	162814890	2945	2945	2945	2945	0
278	20241112	144000	162814890	2945	2945	2945	2945	0
279	20241112	143900	162814890	2945	2945	2945	2945	23
280	20241112	143800	162747155	2945	2945	2945	2945	0
281	20241112	143700	162747155	2945	2945	2945	2945	0
282	20241112	143600	162747155	2945	2945	2945	2945	140
283	20241112	143500	162334855	2945	2945	2945	2945	7
284	20241112	143400	162314240	2940	2940	2940	2940	38
285	20241112	143300	162202520	2940	2935	2940	2930	66
286	20241112	143200	162009120	2930	2930	2930	2930	2152
287	20241112	143100	155703760	2930	2930	2930	2930	0
288	20241112	143000	155703760	2930	2935	2935	2930	2648
289	20241112	142900	147931890	2935	2935	2935	2935	30
290	20241112	142800	147843840	2935	2935	2935	2935	0
291	20241112	142700	147843840	2935	2935	2935	2935	0
292	20241112	142600	147843840	2935	2935	2935	2935	0
293	20241112	142500	147843840	2935	2935	2935	2935	0
294	20241112	142400	147843840	2935	2940	2940	2935	685
295	20241112	142300	145832940	2940	2940	2940	2940	5
296	20241112	142200	145818240	2935	2940	2940	2935	675
297	20241112	142100	143834535	2945	2945	2945	2945	103
298	20241112	142000	143531200	2945	2945	2945	2945	23
299	20241112	141900	143463465	2940	2940	2940	2940	45
300	20241112	141800	143331165	2940	2940	2940	2940	0
301	20241112	141700	143331165	2940	2940	2940	2940	0
302	20241112	141600	143331165	2940	2940	2940	2940	0
303	20241112	141500	143331165	2940	2945	2945	2940	61
304	20241112	141400	143151550	2945	2945	2945	2945	0
305	20241112	141300	143151550	2945	2945	2945	2945	136
306	20241112	141200	142751030	2945	2945	2945	2945	136
307	20241112	141100	142350510	2945	2945	2945	2945	0
308	20241112	141000	142350510	2945	2945	2945	2945	124
309	20241112	140900	141985330	2945	2945	2945	2945	112
310	20241112	140800	141655490	2945	2945	2945	2945	0
311	20241112	140700	141655490	2945	2945	2945	2945	103
312	20241112	140600	141352155	2945	2945	2945	2945	34
313	20241112	140500	141252025	2940	2940	2940	2940	0
314	20241112	140400	141252025	2940	2940	2940	2940	47
315	20241112	140300	141113845	2940	2940	2940	2940	5
316	20241112	140200	141099145	2940	2940	2940	2940	464
317	20241112	140100	139734985	2940	2940	2940	2940	0
318	20241112	140000	139734985	2940	2940	2940	2940	2
319	20241112	135900	139729105	2945	2945	2945	2945	1
320	20241112	135800	139726160	2940	2945	2945	2940	14
321	20241112	135700	139684985	2945	2945	2945	2945	349
322	20241112	135600	138657180	2945	2945	2945	2945	0
323	20241112	135500	138657180	2945	2945	2945	2945	0
324	20241112	135400	138657180	2945	2945	2945	2945	1
325	20241112	135300	138654235	2950	2955	2970	2950	3893
326	20241112	135200	127159810	2960	2960	2960	2960	194
327	20241112	135100	126585570	2960	2960	2960	2960	0
328	20241112	135000	126585570	2960	2960	2960	2960	0
329	20241112	134900	126585570	2960	2965	2965	2960	450
330	20241112	134800	125253320	2960	2960	2960	2960	0
331	20241112	134700	125253320	2960	2960	2960	2960	0
332	20241112	134600	125253320	2960	2960	2960	2960	0
333	20241112	134500	125253320	2960	2960	2960	2960	3
334	20241112	134400	125244440	2970	2970	2970	2970	530
335	20241112	134300	123670340	2970	2970	2970	2970	102
336	20241112	134200	123367400	2970	2960	2970	2960	11
337	20241112	134100	123334830	2965	2965	2965	2965	306
338	20241112	134000	122427540	2970	2970	2970	2970	140
339	20241112	133900	122011740	2970	2970	2970	2970	1
340	20241112	133800	122008770	2965	2965	2965	2965	0
341	20241112	133700	122008770	2965	2965	2965	2965	52
342	20241112	133600	121854590	2965	2965	2965	2965	0
343	20241112	133500	121854590	2965	2970	2970	2965	139
344	20241112	133400	121441765	2970	2970	2970	2970	87
345	20241112	133300	121183375	2970	2970	2970	2970	2
346	20241112	133200	121177435	2960	2965	2965	2960	1600
347	20241112	133100	116437495	2965	2965	2965	2965	0
348	20241112	133000	116437495	2965	2965	2965	2965	3
349	20241112	132900	116428600	2970	2970	2970	2970	84
350	20241112	132800	116179120	2970	2970	2970	2970	196
351	20241112	132700	115597000	2970	2970	2970	2970	76
352	20241112	132600	115371280	2970	2970	2970	2970	10
353	20241112	132500	115341580	2970	2970	2970	2970	126
354	20241112	132400	114967360	2970	2970	2970	2970	60
355	20241112	132300	114789160	2970	2980	2980	2970	151
356	20241112	132200	114339945	2980	2980	2980	2980	69
357	20241112	132100	114134325	2980	2980	2980	2980	145
358	20241112	132000	113702225	2980	2980	2980	2980	0
359	20241112	131900	113702225	2980	2980	2980	2980	81
360	20241112	131800	113460845	2980	2980	2980	2980	145
361	20241112	131700	113028745	2980	2980	2980	2980	0
362	20241112	131600	113028745	2980	2980	2980	2980	84
363	20241112	131500	112778425	2980	2975	2980	2975	4
364	20241112	131400	112766520	2975	2975	2975	2975	149
365	20241112	131300	112323245	2975	2980	2980	2975	10
366	20241112	131200	112293485	2975	2975	2975	2975	89
367	20241112	131100	112028710	2975	2975	2975	2975	0
368	20241112	131000	112028710	2975	2975	2975	2975	238
369	20241112	130900	111320660	2975	2975	2975	2975	81
370	20241112	130800	111079685	2975	2970	2975	2970	845
371	20241112	130700	108567830	2970	2970	2970	2970	90
372	20241112	130600	108300530	2970	2970	2970	2970	98
373	20241112	130500	108009470	2970	2970	2970	2970	0
374	20241112	130400	108009470	2970	2970	2970	2970	91
375	20241112	130300	107739200	2970	2970	2970	2970	72
376	20241112	130200	107525360	2965	2965	2965	2965	0
377	20241112	130100	107525360	2965	2965	2965	2965	1
378	20241112	130000	107522395	2960	2965	2965	2960	3
379	20241112	125900	107513505	2970	2970	2970	2970	142
380	20241112	125800	107091765	2970	2970	2970	2970	75
381	20241112	125700	106869015	2970	2970	2970	2970	108
382	20241112	125600	106548255	2970	2970	2970	2970	108
383	20241112	125500	106227495	2970	2970	2970	2970	0
384	20241112	125400	106227495	2970	2970	2970	2970	53
385	20241112	125300	106070085	2970	2970	2970	2970	2
386	20241112	125200	106064145	2960	2960	2960	2960	0
387	20241112	125100	106064145	2960	2960	2960	2960	0
388	20241112	125000	106064145	2960	2960	2960	2960	0
389	20241112	124900	106064145	2960	2960	2960	2960	47
390	20241112	124800	105925025	2955	2955	2955	2955	0
391	20241112	124700	105925025	2955	2955	2955	2955	110
392	20241112	124600	105599975	2955	2955	2955	2955	0
393	20241112	124500	105599975	2955	2965	2965	2955	3
394	20241112	124400	105591100	2970	2970	2970	2970	108
395	20241112	124300	105270340	2970	2970	2970	2970	3
396	20241112	124200	105261430	2970	2970	2970	2970	70
397	20241112	124100	105053530	2970	2970	2970	2970	66
398	20241112	124000	104857510	2970	2970	2970	2970	0
399	20241112	123900	104857510	2970	2970	2970	2970	129
400	20241112	123800	104474380	2950	2950	2950	2950	0
401	20241112	123700	104474380	2950	2950	2950	2950	0
402	20241112	123600	104474380	2950	2950	2950	2950	0
403	20241112	123500	104474380	2950	2970	2970	2950	2109
404	20241112	123400	98242715	2970	2970	2970	2970	85
405	20241112	123300	97990265	2970	2970	2970	2970	1
406	20241112	123200	97987295	2965	2965	2965	2965	0
407	20241112	123100	97987295	2965	2965	2965	2965	0
408	20241112	123000	97987295	2965	2965	2965	2965	4
409	20241112	122900	97975435	2965	2965	2965	2965	0
410	20241112	122800	97975435	2965	2965	2965	2965	0
411	20241112	122700	97975435	2965	2965	2965	2965	2
412	20241112	122600	97969505	2965	2965	2965	2965	145
413	20241112	122500	97539580	2950	2950	2950	2950	0
414	20241112	122400	97539580	2950	2950	2950	2950	0
415	20241112	122300	97539580	2950	2965	2965	2950	819
416	20241112	122200	95121355	2965	2965	2965	2965	70
417	20241112	122100	94913805	2965	2965	2965	2965	0
418	20241112	122000	94913805	2965	2965	2965	2965	84
419	20241112	121900	94664745	2965	2965	2965	2965	1
420	20241112	121800	94661780	2955	2955	2955	2955	0
421	20241112	121700	94661780	2955	2955	2955	2955	0
422	20241112	121600	94661780	2955	2955	2955	2955	0
423	20241112	121500	94661780	2955	2970	2970	2955	67
424	20241112	121400	94462820	2970	2970	2970	2970	0
425	20241112	121300	94462820	2970	2970	2970	2970	142
426	20241112	121200	94041080	2970	2960	2970	2960	150
427	20241112	121100	93597070	2960	2960	2960	2960	75
428	20241112	121000	93375070	2950	2950	2950	2950	0
429	20241112	120900	93375070	2950	2950	2950	2950	0
430	20241112	120800	93375070	2950	2950	2950	2950	0
431	20241112	120700	93375070	2950	2950	2950	2950	0
432	20241112	120600	93375070	2950	2950	2950	2950	0
433	20241112	120500	93375070	2950	2950	2950	2950	0
434	20241112	120400	93375070	2950	2950	2950	2950	0
435	20241112	120300	93375070	2950	2980	2980	2950	12321
436	20241112	120200	56869855	2975	2975	2975	2975	0
437	20241112	120100	56869855	2975	2975	2975	2975	0
438	20241112	120000	56869855	2975	2980	2980	2975	85
439	20241112	115900	56616570	2980	2980	2980	2980	0
440	20241112	115800	56616570	2980	2980	2980	2980	187
441	20241112	115700	56059310	2980	2980	2980	2980	94
442	20241112	115600	55779190	2980	2980	2980	2980	0
443	20241112	115500	55779190	2980	2980	2980	2980	89
444	20241112	115400	55513970	2980	2980	2980	2980	72
445	20241112	115300	55299410	2980	2980	2980	2980	3
446	20241112	115200	55290470	2975	2975	2975	2975	0
447	20241112	115100	55290470	2975	2975	2975	2975	0
448	20241112	115000	55290470	2975	2975	2975	2975	0
449	20241112	114900	55290470	2975	2975	2975	2975	0
450	20241112	114800	55290470	2975	2975	2975	2975	0
451	20241112	114700	55290470	2975	2975	2975	2975	0
452	20241112	114600	55290470	2975	2975	2975	2975	0
453	20241112	114500	55290470	2975	2975	2975	2975	3
454	20241112	114400	55281545	2980	2980	2980	2980	54
455	20241112	114300	55120625	2980	2980	2980	2980	2
456	20241112	114200	55114665	2975	2975	2975	2975	0
457	20241112	114100	55114665	2975	2975	2975	2975	0
458	20241112	114000	55114665	2975	2975	2975	2975	0
459	20241112	113900	55114665	2975	2975	2975	2975	0
460	20241112	113800	55114665	2975	2975	2975	2975	0
461	20241112	113700	55114665	2975	2975	2975	2975	0
462	20241112	113600	55114665	2975	2975	2975	2975	277
463	20241112	113500	54290590	2980	2980	2980	2980	1
464	20241112	113400	54287610	2975	2975	2975	2975	0
465	20241112	113300	54287610	2975	2980	2980	2975	86
466	20241112	113200	54031745	2975	2975	2975	2975	0
467	20241112	113100	54031745	2975	2975	2975	2975	0
468	20241112	113000	54031745	2975	2975	2975	2975	3
469	20241112	112900	54022820	2980	2980	2980	2980	70
470	20241112	112800	53814220	2980	2980	2980	2980	405
471	20241112	112700	52607320	2980	2980	2980	2980	10
472	20241112	112600	52577520	2975	2975	2975	2975	0
473	20241112	112500	52577520	2975	2975	2975	2975	0
474	20241112	112400	52577520	2975	2975	2975	2975	344
475	20241112	112300	51554120	2980	2980	2980	2980	101
476	20241112	112200	51253140	2980	2980	2980	2980	74
477	20241112	112100	51032620	2980	2980	2980	2980	0
478	20241112	112000	51032620	2980	2980	2980	2980	113
479	20241112	111900	50695880	2980	2980	2980	2980	1
480	20241112	111800	50692900	2975	2975	2975	2975	1
481	20241112	111700	50689925	2975	2975	2975	2975	0
482	20241112	111600	50689925	2975	2975	2975	2975	0
483	20241112	111500	50689925	2975	2975	2975	2975	3
484	20241112	111400	50681000	2975	2975	2975	2975	0
485	20241112	111300	50681000	2975	2980	2980	2975	259
486	20241112	111200	49909415	2980	2980	2980	2980	0
487	20241112	111100	49909415	2980	2980	2980	2980	51
488	20241112	111000	49757435	2980	2980	2980	2980	53
489	20241112	110900	49599495	2980	2980	2985	2980	698
490	20241112	110800	47519450	2980	2980	2980	2980	45
491	20241112	110700	47385350	2980	2980	2980	2980	133
492	20241112	110600	46989010	2980	2980	2980	2980	110
493	20241112	110500	46661210	2980	2980	2980	2980	0
494	20241112	110400	46661210	2980	2980	2980	2980	211
495	20241112	110300	46032430	2975	2975	2975	2975	0
496	20241112	110200	46032430	2975	2975	2975	2975	0
497	20241112	110100	46032430	2975	2975	2975	2975	0
498	20241112	110000	46032430	2975	2980	2980	2975	80
499	20241112	105900	45794045	2980	2980	2980	2980	105
500	20241112	105800	45481145	2980	2980	2980	2980	166
501	20241112	105700	44986465	2980	2980	2980	2980	107
502	20241112	105600	44667605	2980	2980	2980	2980	10
503	20241112	105500	44637805	2980	2980	2980	2980	137
504	20241112	105400	44229545	2980	2980	2980	2980	115
505	20241112	105300	43886845	2980	2980	2980	2980	110
506	20241112	105200	43559045	2980	2980	2980	2980	249
507	20241112	105100	42817025	2980	2980	2980	2980	105
508	20241112	105000	42504125	2980	2980	2980	2980	0
509	20241112	104900	42504125	2980	2980	2980	2980	70
510	20241112	104800	42295525	2980	2980	2980	2980	137
511	20241112	104700	41887265	2980	2980	2980	2980	103
512	20241112	104600	41580325	2980	2980	2980	2980	1
513	20241112	104500	41577345	2975	2975	2975	2975	4
514	20241112	104400	41565445	2980	2980	2980	2980	338
515	20241112	104300	40558205	2980	2980	2980	2980	506
516	20241112	104200	39050325	2980	2980	2980	2980	95
517	20241112	104100	38767225	2985	2980	2985	2980	603
518	20241112	104000	36970280	2980	2980	2980	2980	1
519	20241112	103900	36967300	2970	2970	2970	2970	0
520	20241112	103800	36967300	2970	2970	2970	2970	0
521	20241112	103700	36967300	2970	2970	2970	2970	0
522	20241112	103600	36967300	2970	2970	2970	2970	0
523	20241112	103500	36967300	2970	2980	2980	2970	771
524	20241112	103400	34671910	2980	2980	2980	2980	0
525	20241112	103300	34671910	2980	2980	2980	2980	97
526	20241112	103200	34382850	2975	2975	2975	2975	0
527	20241112	103100	34382850	2975	2975	2975	2975	0
528	20241112	103000	34382850	2975	2975	2975	2975	3
529	20241112	102900	34373925	2975	2975	2975	2975	0
530	20241112	102800	34373925	2975	2975	2975	2975	47
531	20241112	102700	34234100	2970	2970	2970	2970	0
532	20241112	102600	34234100	2970	2970	2970	2970	80
533	20241112	102500	33996500	2970	2970	2970	2970	0
534	20241112	102400	33996500	2970	2970	2970	2970	0
535	20241112	102300	33996500	2970	2970	2970	2970	750
536	20241112	102200	31769000	2970	2970	2970	2970	0
537	20241112	102100	31769000	2970	2970	2970	2970	9
538	20241112	102000	31742270	2965	2965	2965	2965	0
539	20241112	101900	31742270	2965	2965	2965	2965	0
540	20241112	101800	31742270	2965	2965	2965	2965	0
541	20241112	101700	31742270	2965	2965	2965	2965	0
542	20241112	101600	31742270	2965	2965	2965	2965	10
543	20241112	101500	31712620	2965	2965	2965	2965	3
544	20241112	101400	31703725	2965	2965	2965	2965	0
545	20241112	101300	31703725	2965	2965	2965	2965	31
546	20241112	101200	31611810	2960	2960	2960	2960	0
547	20241112	101100	31611810	2960	2960	2960	2960	0
548	20241112	101000	31611810	2960	2960	2960	2960	0
549	20241112	100900	31611810	2960	2960	2960	2960	0
550	20241112	100800	31611810	2960	2960	2960	2960	0
551	20241112	100700	31611810	2960	2960	2960	2960	500
552	20241112	100600	30131810	2960	2960	2960	2960	0
553	20241112	100500	30131810	2960	2960	2960	2960	0
554	20241112	100400	30131810	2960	2980	2980	2960	1204
555	20241112	100300	26556675	2975	2975	2975	2975	0
556	20241112	100200	26556675	2975	2975	2975	2975	0
557	20241112	100100	26556675	2975	2975	2975	2975	0
558	20241112	100000	26556675	2975	2975	2975	2975	3
559	20241112	095900	26547750	2975	2975	2975	2975	35
560	20241112	095800	26443625	2970	2970	2970	2970	0
561	20241112	095700	26443625	2970	2970	2970	2970	0
562	20241112	095600	26443625	2970	2970	2970	2970	0
563	20241112	095500	26443625	2970	2970	2970	2970	0
564	20241112	095400	26443625	2970	2970	2970	2970	50
565	20241112	095300	26295125	2970	2975	2975	2970	505
566	20241112	095200	24793310	2980	2980	2980	2980	0
567	20241112	095100	24793310	2980	2980	2980	2980	0
568	20241112	095000	24793310	2980	2980	2980	2980	0
569	20241112	094900	24793310	2980	2980	2980	2980	0
570	20241112	094800	24793310	2980	2980	2980	2980	50
571	20241112	094700	24644310	2980	2980	2980	2980	0
572	20241112	094600	24644310	2980	2980	2980	2980	9
573	20241112	094500	24617490	2985	2980	2985	2980	5
574	20241112	094400	24602580	2980	2980	2980	2975	482
575	20241112	094300	23166225	2980	2980	2980	2980	63
576	20241112	094200	22978485	2980	2980	2980	2980	1
577	20241112	094100	22975505	2980	2980	2980	2980	0
578	20241112	094000	22975505	2980	2980	2980	2980	0
579	20241112	093900	22975505	2980	2980	2980	2980	0
580	20241112	093800	22975505	2980	2980	2980	2980	0
581	20241112	093700	22975505	2980	2980	2980	2980	256
582	20241112	093600	22212625	2980	2980	2980	2980	55
583	20241112	093500	22048725	2980	2980	2980	2980	30
584	20241112	093400	21959325	2980	2980	2980	2980	0
585	20241112	093300	21959325	2980	2980	2980	2980	0
586	20241112	093200	21959325	2980	2980	2980	2980	0
587	20241112	093100	21959325	2980	2980	2980	2980	0
588	20241112	093000	21959325	2980	2980	2980	2980	200
589	20241112	092900	21363325	2980	2980	2980	2980	0
590	20241112	092800	21363325	2980	2970	2980	2970	85
591	20241112	092700	21110580	2970	2970	2970	2970	0
592	20241112	092600	21110580	2970	2970	2970	2970	0
593	20241112	092500	21110580	2970	2970	2970	2970	0
594	20241112	092400	21110580	2970	2970	2970	2970	300
595	20241112	092300	20219580	2970	2975	2975	2970	1000
596	20241112	092200	17249280	2985	2985	2985	2985	0
597	20241112	092100	17249280	2985	2980	2985	2980	675
598	20241112	092000	15234510	3000	3000	3000	3000	10
599	20241112	091900	15204510	3000	2995	3000	2995	200
600	20241112	091800	14604765	2970	2970	2970	2970	0
601	20241112	091700	14604765	2970	2970	2970	2970	0
602	20241112	091600	14604765	2970	2970	2970	2970	1
603	20241112	091500	14601795	2975	2970	2975	2970	2
604	20241112	091400	14595850	3005	3005	3005	3005	0
605	20241112	091300	14595850	3005	2970	3005	2970	1701
606	20241112	091200	9539210	2975	2980	2980	2975	60
607	20241112	091100	9360495	2975	2975	2975	2975	0
608	20241112	091000	9360495	2975	2980	2980	2975	317
609	20241112	090900	8416915	2985	2985	2985	2985	0
610	20241112	090800	8416915	2985	2985	3040	2985	2307
611	20241112	090700	1513395	2985	2985	2985	2985	0
612	20241112	090600	1513395	2985	2985	2985	2985	0
613	20241112	090500	1513395	2985	2985	2985	2985	0
614	20241112	090400	1513395	2985	2985	2985	2985	0
615	20241112	090300	1513395	2985	2985	2985	2985	0
616	20241112	090200	1513395	2985	2985	2985	2985	0
617	20241112	090100	1513395	2985	2985	2985	2985	5
618	20241112	090000	1498470	2985	2985	2985	2985	502