KissMeData/012610/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	185700	132257445	2945	2945	2945	2945	493
3	20241111	185600	132257445	2945	2945	2945	2945	0
4	20241111	185500	132257445	2945	2945	2945	2945	0
5	20241111	185400	132257445	2945	2945	2945	2945	0
6	20241111	185300	132257445	2945	2945	2945	2945	0
7	20241111	185200	132257445	2945	2945	2945	2945	0
8	20241111	185100	132257445	2945	2945	2945	2945	0
9	20241111	185000	132257445	2945	2945	2945	2945	0
10	20241111	184900	132257445	2945	2945	2945	2945	0
11	20241111	184800	132257445	2945	2945	2945	2945	0
12	20241111	184700	132257445	2945	2945	2945	2945	0
13	20241111	184600	132257445	2945	2945	2945	2945	0
14	20241111	184500	132257445	2945	2945	2945	2945	0
15	20241111	184400	132257445	2945	2945	2945	2945	0
16	20241111	184300	132257445	2945	2945	2945	2945	0
17	20241111	184200	132257445	2945	2945	2945	2945	0
18	20241111	184100	132257445	2945	2945	2945	2945	0
19	20241111	184000	132257445	2945	2945	2945	2945	0
20	20241111	183900	132257445	2945	2945	2945	2945	0
21	20241111	183800	132257445	2945	2945	2945	2945	0
22	20241111	183700	132257445	2945	2945	2945	2945	0
23	20241111	183600	132257445	2945	2945	2945	2945	0
24	20241111	183500	132257445	2945	2945	2945	2945	0
25	20241111	183400	132257445	2945	2945	2945	2945	0
26	20241111	183300	132257445	2945	2945	2945	2945	0
27	20241111	183200	132257445	2945	2945	2945	2945	0
28	20241111	183100	132257445	2945	2945	2945	2945	0
29	20241111	183000	132257445	2945	2945	2945	2945	0
30	20241111	182900	132257445	2945	2945	2945	2945	0
31	20241111	182800	132257445	2945	2945	2945	2945	0
32	20241111	182700	132257445	2945	2945	2945	2945	493
33	20241111	182600	132257445	2945	2945	2945	2945	0
34	20241111	182500	132257445	2945	2945	2945	2945	0
35	20241111	182400	132257445	2945	2945	2945	2945	0
36	20241111	182300	132257445	2945	2945	2945	2945	0
37	20241111	182200	132257445	2945	2945	2945	2945	0
38	20241111	182100	132257445	2945	2945	2945	2945	0
39	20241111	182000	132257445	2945	2945	2945	2945	0
40	20241111	181900	132257445	2945	2945	2945	2945	0
41	20241111	181800	132257445	2945	2945	2945	2945	0
42	20241111	181700	132257445	2945	2945	2945	2945	0
43	20241111	181600	132257445	2945	2945	2945	2945	0
44	20241111	181500	132257445	2945	2945	2945	2945	0
45	20241111	181400	132257445	2945	2945	2945	2945	0
46	20241111	181300	132257445	2945	2945	2945	2945	0
47	20241111	181200	132257445	2945	2945	2945	2945	0
48	20241111	181100	132257445	2945	2945	2945	2945	0
49	20241111	181000	132257445	2945	2945	2945	2945	0
50	20241111	180900	132257445	2945	2945	2945	2945	0
51	20241111	180800	132257445	2945	2945	2945	2945	0
52	20241111	180700	132257445	2945	2945	2945	2945	0
53	20241111	180600	132257445	2945	2945	2945	2945	0
54	20241111	180500	132257445	2945	2945	2945	2945	0
55	20241111	180400	132257445	2945	2945	2945	2945	0
56	20241111	180300	132257445	2945	2945	2945	2945	0
57	20241111	180200	132257445	2945	2945	2945	2945	0
58	20241111	180100	132257445	2945	2945	2945	2945	0
59	20241111	180000	132257445	2945	2945	2945	2945	0
60	20241111	175900	132257445	2945	2945	2945	2945	0
61	20241111	175800	132257445	2945	2945	2945	2945	0
62	20241111	175700	132257445	2945	2945	2945	2945	493
63	20241111	175600	132257445	2945	2945	2945	2945	0
64	20241111	175500	132257445	2945	2945	2945	2945	0
65	20241111	175400	132257445	2945	2945	2945	2945	0
66	20241111	175300	132257445	2945	2945	2945	2945	0
67	20241111	175200	132257445	2945	2945	2945	2945	0
68	20241111	175100	132257445	2945	2945	2945	2945	0
69	20241111	175000	132257445	2945	2945	2945	2945	0
70	20241111	174900	132257445	2945	2945	2945	2945	0
71	20241111	174800	132257445	2945	2945	2945	2945	0
72	20241111	174700	132257445	2945	2945	2945	2945	0
73	20241111	174600	132257445	2945	2945	2945	2945	0
74	20241111	174500	132257445	2945	2945	2945	2945	0
75	20241111	174400	132257445	2945	2945	2945	2945	0
76	20241111	174300	132257445	2945	2945	2945	2945	0
77	20241111	174200	132257445	2945	2945	2945	2945	0
78	20241111	174100	132257445	2945	2945	2945	2945	0
79	20241111	174000	132257445	2945	2945	2945	2945	0
80	20241111	173900	132257445	2945	2945	2945	2945	0
81	20241111	173800	132257445	2945	2945	2945	2945	0
82	20241111	173700	132257445	2945	2945	2945	2945	0
83	20241111	173600	132257445	2945	2945	2945	2945	0
84	20241111	173500	132257445	2945	2945	2945	2945	0
85	20241111	173400	132257445	2945	2945	2945	2945	0
86	20241111	173300	132257445	2945	2945	2945	2945	0
87	20241111	173200	132257445	2945	2945	2945	2945	0
88	20241111	173100	132257445	2945	2945	2945	2945	0
89	20241111	173000	132257445	2945	2945	2945	2945	0
90	20241111	172900	132257445	2945	2945	2945	2945	0
91	20241111	172800	132257445	2945	2945	2945	2945	0
92	20241111	172700	132257445	2945	2945	2945	2945	493
93	20241111	172600	132257445	2945	2945	2945	2945	0
94	20241111	172500	132257445	2945	2945	2945	2945	0
95	20241111	172400	132257445	2945	2945	2945	2945	0
96	20241111	172300	132257445	2945	2945	2945	2945	0
97	20241111	172200	132257445	2945	2945	2945	2945	0
98	20241111	172100	132257445	2945	2945	2945	2945	0
99	20241111	172000	132257445	2945	2945	2945	2945	0
100	20241111	171900	132257445	2945	2945	2945	2945	0
101	20241111	171800	132257445	2945	2945	2945	2945	0
102	20241111	171700	132257445	2945	2945	2945	2945	0
103	20241111	171600	132257445	2945	2945	2945	2945	0
104	20241111	171500	132257445	2945	2945	2945	2945	0
105	20241111	171400	132257445	2945	2945	2945	2945	0
106	20241111	171300	132257445	2945	2945	2945	2945	0
107	20241111	171200	132257445	2945	2945	2945	2945	0
108	20241111	171100	132257445	2945	2945	2945	2945	0
109	20241111	171000	132257445	2945	2945	2945	2945	0
110	20241111	170900	132257445	2945	2945	2945	2945	0
111	20241111	170800	132257445	2945	2945	2945	2945	0
112	20241111	170700	132257445	2945	2945	2945	2945	0
113	20241111	170600	132257445	2945	2945	2945	2945	0
114	20241111	170500	132257445	2945	2945	2945	2945	0
115	20241111	170400	132257445	2945	2945	2945	2945	0
116	20241111	170300	132257445	2945	2945	2945	2945	0
117	20241111	170200	132257445	2945	2945	2945	2945	0
118	20241111	170100	132257445	2945	2945	2945	2945	0
119	20241111	170000	132257445	2945	2945	2945	2945	0
120	20241111	165900	132257445	2945	2945	2945	2945	0
121	20241111	165800	132257445	2945	2945	2945	2945	0
122	20241111	165700	132257445	2945	2945	2945	2945	493
123	20241111	165600	132257445	2945	2945	2945	2945	0
124	20241111	165500	132257445	2945	2945	2945	2945	0
125	20241111	165400	132257445	2945	2945	2945	2945	0
126	20241111	165300	132257445	2945	2945	2945	2945	0
127	20241111	165200	132257445	2945	2945	2945	2945	0
128	20241111	165100	132257445	2945	2945	2945	2945	0
129	20241111	165000	132257445	2945	2945	2945	2945	0
130	20241111	164900	132257445	2945	2945	2945	2945	0
131	20241111	164800	132257445	2945	2945	2945	2945	0
132	20241111	164700	132257445	2945	2945	2945	2945	0
133	20241111	164600	132257445	2945	2945	2945	2945	0
134	20241111	164500	132257445	2945	2945	2945	2945	0
135	20241111	164400	132257445	2945	2945	2945	2945	0
136	20241111	164300	132257445	2945	2945	2945	2945	0
137	20241111	164200	132257445	2945	2945	2945	2945	0
138	20241111	164100	132257445	2945	2945	2945	2945	0
139	20241111	164000	132257445	2945	2945	2945	2945	0
140	20241111	163900	132257445	2945	2945	2945	2945	0
141	20241111	163800	132257445	2945	2945	2945	2945	0
142	20241111	163700	132257445	2945	2945	2945	2945	0
143	20241111	163600	132257445	2945	2945	2945	2945	0
144	20241111	163500	132257445	2945	2945	2945	2945	0
145	20241111	163400	132257445	2945	2945	2945	2945	0
146	20241111	163300	132257445	2945	2945	2945	2945	0
147	20241111	163200	132257445	2945	2945	2945	2945	0
148	20241111	163100	132257445	2945	2945	2945	2945	0
149	20241111	163000	132257445	2945	2945	2945	2945	0
150	20241111	162900	132257445	2945	2945	2945	2945	0
151	20241111	162800	132257445	2945	2945	2945	2945	0
152	20241111	162700	132257445	2945	2945	2945	2945	493
153	20241111	162600	132257445	2945	2945	2945	2945	0
154	20241111	162500	132257445	2945	2945	2945	2945	0
155	20241111	162400	132257445	2945	2945	2945	2945	0
156	20241111	162300	132257445	2945	2945	2945	2945	0
157	20241111	162200	132257445	2945	2945	2945	2945	0
158	20241111	162100	132257445	2945	2945	2945	2945	0
159	20241111	162000	132257445	2945	2945	2945	2945	0
160	20241111	161900	132257445	2945	2945	2945	2945	0
161	20241111	161800	132257445	2945	2945	2945	2945	0
162	20241111	161700	132257445	2945	2945	2945	2945	0
163	20241111	161600	132257445	2945	2945	2945	2945	0
164	20241111	161500	132257445	2945	2945	2945	2945	0
165	20241111	161400	132257445	2945	2945	2945	2945	0
166	20241111	161300	132257445	2945	2945	2945	2945	0
167	20241111	161200	132257445	2945	2945	2945	2945	0
168	20241111	161100	132257445	2945	2945	2945	2945	0
169	20241111	161000	132257445	2945	2945	2945	2945	0
170	20241111	160900	132257445	2945	2945	2945	2945	0
171	20241111	160800	132257445	2945	2945	2945	2945	0
172	20241111	160700	132257445	2945	2945	2945	2945	0
173	20241111	160600	132257445	2945	2945	2945	2945	0
174	20241111	160500	132257445	2945	2945	2945	2945	0
175	20241111	160400	132257445	2945	2945	2945	2945	0
176	20241111	160300	132257445	2945	2945	2945	2945	0
177	20241111	160200	132257445	2945	2945	2945	2945	0
178	20241111	160100	132257445	2945	2945	2945	2945	0
179	20241111	160000	132257445	2945	2945	2945	2945	0
180	20241111	155900	132257445	2945	2945	2945	2945	0
181	20241111	155800	132257445	2945	2945	2945	2945	0
182	20241111	155700	132257445	2945	2945	2945	2945	493
183	20241111	155600	132257445	2945	2945	2945	2945	0
184	20241111	155500	132257445	2945	2945	2945	2945	0
185	20241111	155400	132257445	2945	2945	2945	2945	0
186	20241111	155300	132257445	2945	2945	2945	2945	0
187	20241111	155200	132257445	2945	2945	2945	2945	0
188	20241111	155100	132257445	2945	2945	2945	2945	0
189	20241111	155000	132257445	2945	2945	2945	2945	0
190	20241111	154900	132257445	2945	2945	2945	2945	0
191	20241111	154800	132257445	2945	2945	2945	2945	0
192	20241111	154700	132257445	2945	2945	2945	2945	0
193	20241111	154600	132257445	2945	2945	2945	2945	0
194	20241111	154500	132257445	2945	2945	2945	2945	0
195	20241111	154400	132257445	2945	2945	2945	2945	0
196	20241111	154300	132257445	2945	2945	2945	2945	0
197	20241111	154200	132257445	2945	2945	2945	2945	0
198	20241111	154100	132257445	2945	2945	2945	2945	0
199	20241111	154000	132257445	2945	2945	2945	2945	0
200	20241111	153900	132257445	2945	2945	2945	2945	0
201	20241111	153800	132257445	2945	2945	2945	2945	0
202	20241111	153700	132257445	2945	2945	2945	2945	0
203	20241111	153600	132257445	2945	2945	2945	2945	0
204	20241111	153500	132257445	2945	2945	2945	2945	0
205	20241111	153400	132257445	2945	2945	2945	2945	0
206	20241111	153300	132257445	2945	2945	2945	2945	0
207	20241111	153200	132257445	2945	2945	2945	2945	0
208	20241111	153100	132257445	2945	2945	2945	2945	0
209	20241111	153000	132257445	2945	2945	2945	2945	493
210	20241111	152900	130805560	2945	2945	2945	2945	0
211	20241111	152800	130805560	2945	2945	2945	2945	0
212	20241111	152700	130805560	2945	2945	2945	2945	0
213	20241111	152600	130805560	2945	2945	2945	2945	0
214	20241111	152500	130805560	2945	2945	2945	2945	0
215	20241111	152400	130805560	2945	2945	2945	2945	0
216	20241111	152300	130805560	2945	2945	2945	2945	0
217	20241111	152200	130805560	2945	2945	2945	2945	0
218	20241111	152100	130805560	2945	2945	2945	2945	0
219	20241111	152000	130805560	2945	2945	2945	2945	0
220	20241111	151900	130805560	2945	2950	2950	2945	28
221	20241111	151800	130722965	2955	2955	2955	2955	0
222	20241111	151700	130722965	2955	2955	2955	2955	0
223	20241111	151600	130722965	2955	2955	2955	2955	0
224	20241111	151500	130722965	2955	2955	2955	2955	0
225	20241111	151400	130722965	2955	2955	2955	2955	0
226	20241111	151300	130722965	2955	2955	2955	2955	0
227	20241111	151200	130722965	2955	2955	2955	2955	0
228	20241111	151100	130722965	2955	2955	2955	2955	0
229	20241111	151000	130722965	2955	2955	2955	2955	0
230	20241111	150900	130722965	2955	2955	2955	2955	0
231	20241111	150800	130722965	2955	2955	2955	2955	0
232	20241111	150700	130722965	2955	2955	2955	2955	0
233	20241111	150600	130722965	2955	2955	2955	2955	0
234	20241111	150500	130722965	2955	2955	2955	2955	0
235	20241111	150400	130722965	2955	2955	2955	2955	0
236	20241111	150300	130722965	2955	2955	2955	2955	0
237	20241111	150200	130722965	2955	2955	2955	2955	0
238	20241111	150100	130722965	2955	2955	2955	2955	0
239	20241111	150000	130722965	2955	2955	2955	2955	0
240	20241111	145900	130722965	2955	2955	2955	2955	0
241	20241111	145800	130722965	2955	2955	2955	2955	1
242	20241111	145700	130720010	2945	2945	2945	2945	0
243	20241111	145600	130720010	2945	2945	2945	2945	0
244	20241111	145500	130720010	2945	2945	2945	2945	0
245	20241111	145400	130720010	2945	2950	2950	2945	2
246	20241111	145300	130714115	2955	2955	2955	2955	0
247	20241111	145200	130714115	2955	2955	2955	2955	0
248	20241111	145100	130714115	2955	2955	2955	2955	0
249	20241111	145000	130714115	2955	2955	2955	2955	0
250	20241111	144900	130714115	2955	2955	2955	2955	0
251	20241111	144800	130714115	2955	2955	2955	2955	0
252	20241111	144700	130714115	2955	2955	2955	2955	0
253	20241111	144600	130714115	2955	2955	2955	2955	0
254	20241111	144500	130714115	2955	2955	2955	2955	92
255	20241111	144400	130442255	2955	2955	2955	2955	6
256	20241111	144300	130424525	2955	2955	2955	2955	1
257	20241111	144200	130421570	2940	2940	2940	2940	1
258	20241111	144100	130418630	2940	2940	2940	2940	0
259	20241111	144000	130418630	2940	2940	2940	2940	0
260	20241111	143900	130418630	2940	2940	2940	2940	0
261	20241111	143800	130418630	2940	2940	2940	2940	0
262	20241111	143700	130418630	2940	2940	2940	2940	0
263	20241111	143600	130418630	2940	2940	2940	2940	5
264	20241111	143500	130403930	2950	2940	2950	2935	643
265	20241111	143400	128513335	2940	2940	2940	2940	5
266	20241111	143300	128498635	2940	2940	2940	2940	0
267	20241111	143200	128498635	2940	2940	2940	2940	0
268	20241111	143100	128498635	2940	2940	2940	2940	0
269	20241111	143000	128498635	2940	2940	2940	2940	0
270	20241111	142900	128498635	2940	2940	2940	2940	0
271	20241111	142800	128498635	2940	2940	2940	2940	0
272	20241111	142700	128498635	2940	2940	2940	2940	0
273	20241111	142600	128498635	2940	2940	2940	2940	0
274	20241111	142500	128498635	2940	2940	2940	2940	0
275	20241111	142400	128498635	2940	2940	2940	2940	0
276	20241111	142300	128498635	2940	2940	2940	2940	0
277	20241111	142200	128498635	2940	2940	2940	2940	0
278	20241111	142100	128498635	2940	2940	2940	2940	0
279	20241111	142000	128498635	2940	2950	2950	2940	9
280	20241111	141900	128472165	2945	2945	2945	2945	2
281	20241111	141800	128466275	2940	2940	2940	2940	0
282	20241111	141700	128466275	2940	2940	2940	2940	0
283	20241111	141600	128466275	2940	2940	2940	2940	0
284	20241111	141500	128466275	2940	2940	2940	2940	0
285	20241111	141400	128466275	2940	2940	2940	2940	1
286	20241111	141300	128463335	2935	2935	2935	2935	0
287	20241111	141200	128463335	2935	2935	2935	2935	5
288	20241111	141100	128448660	2935	2935	2935	2935	0
289	20241111	141000	128448660	2935	2935	2935	2935	1540
290	20241111	140900	123928760	2940	2940	2940	2940	0
291	20241111	140800	123928760	2940	2940	2940	2940	0
292	20241111	140700	123928760	2940	2940	2940	2940	0
293	20241111	140600	123928760	2940	2940	2940	2940	0
294	20241111	140500	123928760	2940	2940	2940	2940	447
295	20241111	140400	122614580	2940	2940	2940	2940	0
296	20241111	140300	122614580	2940	2940	2940	2940	0
297	20241111	140200	122614580	2940	2940	2940	2940	0
298	20241111	140100	122614580	2940	2940	2940	2940	7
299	20241111	140000	122594000	2945	2945	2945	2945	0
300	20241111	135900	122594000	2945	2945	2945	2945	2
301	20241111	135800	122588110	2945	2945	2945	2945	17
302	20241111	135700	122538045	2945	2945	2945	2945	3
303	20241111	135600	122529210	2945	2945	2945	2945	0
304	20241111	135500	122529210	2945	2945	2945	2945	0
305	20241111	135400	122529210	2945	2940	2945	2940	1537
306	20241111	135300	118010270	2940	2935	2940	2930	801
307	20241111	135200	115662085	2940	2940	2940	2940	1238
308	20241111	135100	112022365	2940	2940	2940	2940	0
309	20241111	135000	112022365	2940	2940	2940	2940	0
310	20241111	134900	112022365	2940	2940	2940	2940	543
311	20241111	134800	110425945	2940	2940	2940	2940	46
312	20241111	134700	110290705	2940	2955	2955	2940	4559
313	20241111	134600	96858060	2955	2955	2955	2955	1000
314	20241111	134500	93903060	2965	2965	2965	2965	0
315	20241111	134400	93903060	2965	2965	2965	2965	0
316	20241111	134300	93903060	2965	2965	2965	2965	0
317	20241111	134200	93903060	2965	2965	2965	2965	0
318	20241111	134100	93903060	2965	2965	2965	2965	0
319	20241111	134000	93903060	2965	2965	2965	2965	1
320	20241111	133900	93900095	2965	2965	2965	2965	1
321	20241111	133800	93897130	2970	2970	2970	2970	58
322	20241111	133700	93724870	2960	2960	2960	2960	0
323	20241111	133600	93724870	2960	2960	2960	2960	72
324	20241111	133500	93511750	2960	2960	2960	2960	1
325	20241111	133400	93508790	2960	2960	2960	2960	0
326	20241111	133300	93508790	2960	2960	2960	2960	1
327	20241111	133200	93505830	2960	2960	2960	2960	0
328	20241111	133100	93505830	2960	2960	2960	2960	0
329	20241111	133000	93505830	2960	2960	2960	2960	1
330	20241111	132900	93502870	2960	2960	2960	2960	0
331	20241111	132800	93502870	2960	2960	2960	2960	0
332	20241111	132700	93502870	2960	2960	2960	2960	1
333	20241111	132600	93499910	2960	2960	2960	2960	0
334	20241111	132500	93499910	2960	2960	2960	2960	0
335	20241111	132400	93499910	2960	2960	2960	2960	0
336	20241111	132300	93499910	2960	2960	2960	2960	0
337	20241111	132200	93499910	2960	2960	2960	2960	0
338	20241111	132100	93499910	2960	2960	2960	2960	15
339	20241111	132000	93455510	2965	2965	2965	2965	0
340	20241111	131900	93455510	2965	2965	2965	2965	0
341	20241111	131800	93455510	2965	2965	2965	2965	0
342	20241111	131700	93455510	2965	2965	2965	2965	0
343	20241111	131600	93455510	2965	2965	2965	2965	23
344	20241111	131500	93387315	2960	2960	2960	2960	0
345	20241111	131400	93387315	2960	2960	2960	2960	0
346	20241111	131300	93387315	2960	2960	2960	2960	0
347	20241111	131200	93387315	2960	2960	2960	2960	0
348	20241111	131100	93387315	2960	2960	2960	2960	0
349	20241111	131000	93387315	2960	2960	2960	2960	0
350	20241111	130900	93387315	2960	2960	2960	2960	0
351	20241111	130800	93387315	2960	2960	2960	2960	0
352	20241111	130700	93387315	2960	2960	2960	2960	0
353	20241111	130600	93387315	2960	2960	2960	2960	0
354	20241111	130500	93387315	2960	2960	2960	2960	0
355	20241111	130400	93387315	2960	2960	2960	2960	0
356	20241111	130300	93387315	2960	2960	2960	2960	0
357	20241111	130200	93387315	2960	2960	2960	2960	0
358	20241111	130100	93387315	2960	2960	2960	2960	0
359	20241111	130000	93387315	2960	2960	2960	2960	0
360	20241111	125900	93387315	2960	2960	2960	2960	15
361	20241111	125800	93342915	2970	2970	2970	2970	0
362	20241111	125700	93342915	2970	2970	2970	2970	0
363	20241111	125600	93342915	2970	2970	2970	2970	0
364	20241111	125500	93342915	2970	2970	2970	2970	0
365	20241111	125400	93342915	2970	2970	2970	2970	0
366	20241111	125300	93342915	2970	2970	2970	2970	0
367	20241111	125200	93342915	2970	2970	2970	2970	0
368	20241111	125100	93342915	2970	2970	2970	2970	0
369	20241111	125000	93342915	2970	2970	2970	2970	0
370	20241111	124900	93342915	2970	2970	2970	2970	0
371	20241111	124800	93342915	2970	2970	2970	2970	0
372	20241111	124700	93342915	2970	2970	2970	2970	0
373	20241111	124600	93342915	2970	2970	2970	2970	1
374	20241111	124500	93339945	2965	2965	2965	2965	1
375	20241111	124400	93336980	2955	2955	2955	2955	0
376	20241111	124300	93336980	2955	2955	2965	2955	390
377	20241111	124200	92184130	2965	2965	2965	2965	0
378	20241111	124100	92184130	2965	2965	2965	2965	0
379	20241111	124000	92184130	2965	2965	2965	2965	7
380	20241111	123900	92163375	2970	2970	2970	2970	0
381	20241111	123800	92163375	2970	2970	2970	2970	0
382	20241111	123700	92163375	2970	2970	2970	2970	0
383	20241111	123600	92163375	2970	2970	2970	2970	0
384	20241111	123500	92163375	2970	2970	2970	2970	0
385	20241111	123400	92163375	2970	2960	2970	2960	11
386	20241111	123300	92130715	2970	2970	2970	2970	0
387	20241111	123200	92130715	2970	2965	2970	2965	1090
388	20241111	123100	88893425	2965	2965	2965	2965	1611
389	20241111	123000	84116810	2955	2955	2955	2955	0
390	20241111	122900	84116810	2955	2955	2955	2955	0
391	20241111	122800	84116810	2955	2955	2955	2955	0
392	20241111	122700	84116810	2955	2955	2955	2955	0
393	20241111	122600	84116810	2955	2955	2955	2955	0
394	20241111	122500	84116810	2955	2955	2955	2955	0
395	20241111	122400	84116810	2955	2955	2955	2955	180
396	20241111	122300	83584910	2960	2960	2960	2960	0
397	20241111	122200	83584910	2960	2960	2960	2960	0
398	20241111	122100	83584910	2960	2960	2960	2960	0
399	20241111	122000	83584910	2960	2960	2960	2960	0
400	20241111	121900	83584910	2960	2960	2960	2960	1580
401	20241111	121800	78908110	2960	2960	2960	2960	0
402	20241111	121700	78908110	2960	2960	2960	2960	0
403	20241111	121600	78908110	2960	2960	2960	2960	0
404	20241111	121500	78908110	2960	2960	2960	2960	0
405	20241111	121400	78908110	2960	2960	2960	2960	0
406	20241111	121300	78908110	2960	2960	2960	2960	0
407	20241111	121200	78908110	2960	2960	2960	2960	0
408	20241111	121100	78908110	2960	2960	2960	2960	0
409	20241111	121000	78908110	2960	2960	2960	2960	0
410	20241111	120900	78908110	2960	2960	2960	2960	0
411	20241111	120800	78908110	2960	2960	2960	2960	0
412	20241111	120700	78908110	2960	2960	2960	2960	0
413	20241111	120600	78908110	2960	2960	2960	2960	46
414	20241111	120500	78771950	2960	2960	2960	2960	615
415	20241111	120400	76951550	2960	2960	2960	2960	0
416	20241111	120300	76951550	2960	2960	2960	2960	0
417	20241111	120200	76951550	2960	2960	2960	2960	20
418	20241111	120100	76892350	2960	2960	2960	2960	0
419	20241111	120000	76892350	2960	2960	2960	2960	0
420	20241111	115900	76892350	2960	2960	2960	2960	0
421	20241111	115800	76892350	2960	2960	2960	2960	14
422	20241111	115700	76850910	2960	2960	2960	2960	0
423	20241111	115600	76850910	2960	2960	2960	2960	0
424	20241111	115500	76850910	2960	2960	2960	2960	0
425	20241111	115400	76850910	2960	2960	2960	2960	0
426	20241111	115300	76850910	2960	2960	2960	2960	0
427	20241111	115200	76850910	2960	2960	2960	2960	800
428	20241111	115100	74482910	2960	2960	2960	2960	0
429	20241111	115000	74482910	2960	2960	2960	2960	0
430	20241111	114900	74482910	2960	2960	2960	2960	0
431	20241111	114800	74482910	2960	2960	2960	2960	0
432	20241111	114700	74482910	2960	2960	2960	2960	0
433	20241111	114600	74482910	2960	2960	2960	2960	0
434	20241111	114500	74482910	2960	2960	2960	2960	5
435	20241111	114400	74468110	2960	2960	2960	2960	0
436	20241111	114300	74468110	2960	2965	2965	2960	892
437	20241111	114200	71827785	2965	2965	2965	2965	0
438	20241111	114100	71827785	2965	2965	2965	2965	0
439	20241111	114000	71827785	2965	2965	2965	2965	0
440	20241111	113900	71827785	2965	2965	2965	2965	0
441	20241111	113800	71827785	2965	2965	2965	2965	1146
442	20241111	113700	68429895	2960	2960	2960	2960	0
443	20241111	113600	68429895	2960	2960	2960	2960	0
444	20241111	113500	68429895	2960	2960	2960	2960	0
445	20241111	113400	68429895	2960	2960	2960	2960	0
446	20241111	113300	68429895	2960	2960	2960	2960	0
447	20241111	113200	68429895	2960	2960	2960	2960	0
448	20241111	113100	68429895	2960	2960	2960	2960	0
449	20241111	113000	68429895	2960	2960	2960	2960	0
450	20241111	112900	68429895	2960	2960	2960	2960	0
451	20241111	112800	68429895	2960	2960	2960	2960	0
452	20241111	112700	68429895	2960	2960	2960	2960	46
453	20241111	112600	68293735	2960	2960	2960	2960	0
454	20241111	112500	68293735	2960	2960	2960	2960	0
455	20241111	112400	68293735	2960	2960	2960	2960	0
456	20241111	112300	68293735	2960	2960	2960	2960	0
457	20241111	112200	68293735	2960	2960	2960	2960	0
458	20241111	112100	68293735	2960	2965	2965	2960	111
459	20241111	112000	67965120	2965	2965	2965	2965	0
460	20241111	111900	67965120	2965	2965	2965	2965	707
461	20241111	111800	65868865	2965	2965	2965	2965	0
462	20241111	111700	65868865	2965	2965	2965	2965	0
463	20241111	111600	65868865	2965	2965	2965	2965	1
464	20241111	111500	65865900	2965	2965	2965	2965	0
465	20241111	111400	65865900	2965	2965	2965	2965	0
466	20241111	111300	65865900	2965	2965	2965	2965	10
467	20241111	111200	65836250	2965	2965	2965	2965	0
468	20241111	111100	65836250	2965	2965	2965	2965	0
469	20241111	111000	65836250	2965	2965	2965	2965	3
470	20241111	110900	65827355	2965	2965	2965	2965	0
471	20241111	110800	65827355	2965	2965	2965	2965	0
472	20241111	110700	65827355	2965	2965	2965	2965	0
473	20241111	110600	65827355	2965	2965	2965	2965	0
474	20241111	110500	65827355	2965	2965	2965	2965	0
475	20241111	110400	65827355	2965	2965	2965	2965	0
476	20241111	110300	65827355	2965	2965	2965	2965	0
477	20241111	110200	65827355	2965	2965	2965	2965	0
478	20241111	110100	65827355	2965	2965	2965	2965	0
479	20241111	110000	65827355	2965	2965	2965	2965	101
480	20241111	105900	65527890	2970	2970	2970	2970	2
481	20241111	105800	65521950	2970	2970	2970	2970	0
482	20241111	105700	65521950	2970	2970	2970	2970	0
483	20241111	105600	65521950	2970	2970	2970	2970	0
484	20241111	105500	65521950	2970	2970	2970	2970	1
485	20241111	105400	65518980	2965	2965	2965	2965	1
486	20241111	105300	65516015	2960	2960	2960	2960	0
487	20241111	105200	65516015	2960	2960	2960	2960	0
488	20241111	105100	65516015	2960	2960	2960	2960	50
489	20241111	105000	65368015	2970	2970	2970	2970	0
490	20241111	104900	65368015	2970	2970	2970	2970	1
491	20241111	104800	65365045	2970	2970	2970	2970	0
492	20241111	104700	65365045	2970	2970	2970	2970	0
493	20241111	104600	65365045	2970	2970	2970	2970	0
494	20241111	104500	65365045	2970	2970	2970	2970	0
495	20241111	104400	65365045	2970	2970	2970	2970	0
496	20241111	104300	65365045	2970	2970	2970	2970	0
497	20241111	104200	65365045	2970	2970	2970	2970	0
498	20241111	104100	65365045	2970	2970	2970	2970	0
499	20241111	104000	65365045	2970	2970	2970	2970	0
500	20241111	103900	65365045	2970	2970	2970	2970	18
501	20241111	103800	65311585	2975	2975	2975	2975	10
502	20241111	103700	65281835	2975	2965	2975	2965	165
503	20241111	103600	64792500	2965	2965	2965	2965	0
504	20241111	103500	64792500	2965	2965	2965	2965	0
505	20241111	103400	64792500	2965	2960	2965	2955	107
506	20241111	103300	64475885	2960	2960	2960	2960	0
507	20241111	103200	64475885	2960	2960	2960	2960	1
508	20241111	103100	64472925	2955	2955	2955	2955	0
509	20241111	103000	64472925	2955	2950	2955	2950	184
510	20241111	102900	63929255	2955	2955	2955	2955	300
511	20241111	102800	63042755	2955	2955	2955	2955	200
512	20241111	102700	62451755	2955	2955	2955	2955	400
513	20241111	102600	61269755	2950	2950	2950	2950	0
514	20241111	102500	61269755	2950	2950	2950	2950	0
515	20241111	102400	61269755	2950	2950	2950	2950	1
516	20241111	102300	61266805	2950	2950	2950	2950	106
517	20241111	102200	60954105	2950	2950	2950	2950	0
518	20241111	102100	60954105	2950	2950	2950	2950	300
519	20241111	102000	60069105	2955	2955	2955	2955	0
520	20241111	101900	60069105	2955	2955	2955	2950	11
521	20241111	101800	60036645	2955	2955	2955	2955	15
522	20241111	101700	59992320	2955	2955	2955	2955	0
523	20241111	101600	59992320	2955	2955	2955	2955	0
524	20241111	101500	59992320	2955	2955	2955	2955	20
525	20241111	101400	59933220	2950	2950	2950	2950	0
526	20241111	101300	59933220	2950	2950	2950	2950	0
527	20241111	101200	59933220	2950	2950	2950	2950	514
528	20241111	101100	58416920	2955	2955	2955	2955	0
529	20241111	101000	58416920	2955	2955	2955	2955	3
530	20241111	100900	58408055	2950	2950	2950	2950	0
531	20241111	100800	58408055	2950	2950	2950	2950	800
532	20241111	100700	56048055	2955	2950	2955	2950	6
533	20241111	100600	56030350	2950	2950	2950	2950	160
534	20241111	100500	55558350	2950	2950	2950	2950	0
535	20241111	100400	55558350	2950	2950	2950	2950	0
536	20241111	100300	55558350	2950	2950	2950	2950	0
537	20241111	100200	55558350	2950	2950	2950	2950	0
538	20241111	100100	55558350	2950	2950	2950	2950	0
539	20241111	100000	55558350	2950	2950	2950	2950	5
540	20241111	095900	55543600	2950	2950	2950	2950	10
541	20241111	095800	55514100	2950	2950	2950	2950	0
542	20241111	095700	55514100	2950	2950	2950	2950	0
543	20241111	095600	55514100	2950	2950	2950	2950	30
544	20241111	095500	55425600	2955	2955	2955	2955	0
545	20241111	095400	55425600	2955	2950	2955	2950	3887
546	20241111	095300	43958945	2955	2955	2955	2955	0
547	20241111	095200	43958945	2955	2955	2955	2955	0
548	20241111	095100	43958945	2955	2955	2955	2955	1370
549	20241111	095000	39910595	2955	2970	2970	2955	3377
550	20241111	094900	29911755	2980	2980	2980	2980	0
551	20241111	094800	29911755	2980	2980	2980	2980	10
552	20241111	094700	29881955	2980	2980	2980	2980	0
553	20241111	094600	29881955	2980	2975	2980	2975	201
554	20241111	094500	29283975	2975	2975	2975	2975	0
555	20241111	094400	29283975	2975	2975	2975	2975	0
556	20241111	094300	29283975	2975	2975	2975	2975	0
557	20241111	094200	29283975	2975	2975	2975	2975	0
558	20241111	094100	29283975	2975	2985	2985	2975	253
559	20241111	094000	28531290	2990	2990	2990	2990	1
560	20241111	093900	28528300	2985	2985	2985	2985	2
561	20241111	093800	28522330	2985	2985	2985	2985	1
562	20241111	093700	28519345	2985	2985	2985	2985	5
563	20241111	093600	28504420	2985	2985	2985	2985	2
564	20241111	093500	28498450	2995	2985	2995	2985	3
565	20241111	093400	28489485	2975	2975	2975	2975	0
566	20241111	093300	28489485	2975	2975	2975	2975	18
567	20241111	093200	28435935	2995	2980	2995	2980	110
568	20241111	093100	28107055	2975	2975	2975	2975	0
569	20241111	093000	28107055	2975	2975	2975	2975	0
570	20241111	092900	28107055	2975	2975	2975	2975	0
571	20241111	092800	28107055	2975	2975	2975	2975	0
572	20241111	092700	28107055	2975	2975	2975	2975	0
573	20241111	092600	28107055	2975	2975	2975	2975	286
574	20241111	092500	27256205	2975	2975	2975	2975	0
575	20241111	092400	27256205	2975	2975	2975	2975	31
576	20241111	092300	27163980	2980	2980	2980	2980	0
577	20241111	092200	27163980	2980	2980	2980	2980	0
578	20241111	092100	27163980	2980	2980	2980	2980	0
579	20241111	092000	27163980	2980	2980	2980	2980	0
580	20241111	091900	27163980	2980	2995	2995	2980	75
581	20241111	091800	26939415	3000	3000	3000	3000	0
582	20241111	091700	26939415	3000	3000	3000	3000	35
583	20241111	091600	26834415	3000	3000	3000	3000	0
584	20241111	091500	26834415	3000	3000	3000	3000	120
585	20241111	091400	26474415	3000	3000	3000	3000	10
586	20241111	091300	26444415	3000	3000	3000	3000	100
587	20241111	091200	26144415	2995	2995	2995	2995	0
588	20241111	091100	26144415	2995	2995	2995	2995	1294
589	20241111	091000	22268885	2995	2995	3000	2995	1105
590	20241111	090900	18959385	2970	2970	2970	2970	0
591	20241111	090800	18959385	2970	2970	2970	2970	0
592	20241111	090700	18959385	2970	2975	2975	2970	320
593	20241111	090600	18008440	2975	2975	2975	2975	34
594	20241111	090500	17907290	2970	3000	3000	2970	5030
595	20241111	090400	2957125	2980	2980	2980	2980	0
596	20241111	090300	2957125	2980	2980	2980	2980	0
597	20241111	090200	2957125	2980	2980	2980	2980	0
598	20241111	090100	2957125	2980	2980	2980	2980	0
599	20241111	090000	2957125	2980	2990	2990	2980	990