KissMeData/024900/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190800	474433965	2970	2970	2970	2970	3411
3	20241112	190700	474433965	2970	2970	2970	2970	0
4	20241112	190600	474433965	2970	2970	2970	2970	0
5	20241112	190500	474433965	2970	2970	2970	2970	0
6	20241112	190400	474433965	2970	2970	2970	2970	0
7	20241112	190300	474433965	2970	2970	2970	2970	0
8	20241112	190200	474433965	2970	2970	2970	2970	0
9	20241112	190100	474433965	2970	2970	2970	2970	0
10	20241112	190000	474433965	2970	2970	2970	2970	0
11	20241112	185900	474433965	2970	2970	2970	2970	0
12	20241112	185800	474433965	2970	2970	2970	2970	0
13	20241112	185700	474433965	2970	2970	2970	2970	0
14	20241112	185600	474433965	2970	2970	2970	2970	0
15	20241112	185500	474433965	2970	2970	2970	2970	0
16	20241112	185400	474433965	2970	2970	2970	2970	0
17	20241112	185300	474433965	2970	2970	2970	2970	0
18	20241112	185200	474433965	2970	2970	2970	2970	0
19	20241112	185100	474433965	2970	2970	2970	2970	0
20	20241112	185000	474433965	2970	2970	2970	2970	0
21	20241112	184900	474433965	2970	2970	2970	2970	0
22	20241112	184800	474433965	2970	2970	2970	2970	0
23	20241112	184700	474433965	2970	2970	2970	2970	0
24	20241112	184600	474433965	2970	2970	2970	2970	0
25	20241112	184500	474433965	2970	2970	2970	2970	0
26	20241112	184400	474433965	2970	2970	2970	2970	0
27	20241112	184300	474433965	2970	2970	2970	2970	0
28	20241112	184200	474433965	2970	2970	2970	2970	0
29	20241112	184100	474433965	2970	2970	2970	2970	0
30	20241112	184000	474433965	2970	2970	2970	2970	0
31	20241112	183900	474433965	2970	2970	2970	2970	0
32	20241112	183800	474433965	2970	2970	2970	2970	3411
33	20241112	183700	474433965	2970	2970	2970	2970	0
34	20241112	183600	474433965	2970	2970	2970	2970	0
35	20241112	183500	474433965	2970	2970	2970	2970	0
36	20241112	183400	474433965	2970	2970	2970	2970	0
37	20241112	183300	474433965	2970	2970	2970	2970	0
38	20241112	183200	474433965	2970	2970	2970	2970	0
39	20241112	183100	474433965	2970	2970	2970	2970	0
40	20241112	183000	474433965	2970	2970	2970	2970	0
41	20241112	182900	474433965	2970	2970	2970	2970	0
42	20241112	182800	474433965	2970	2970	2970	2970	0
43	20241112	182700	474433965	2970	2970	2970	2970	0
44	20241112	182600	474433965	2970	2970	2970	2970	0
45	20241112	182500	474433965	2970	2970	2970	2970	0
46	20241112	182400	474433965	2970	2970	2970	2970	0
47	20241112	182300	474433965	2970	2970	2970	2970	0
48	20241112	182200	474433965	2970	2970	2970	2970	0
49	20241112	182100	474433965	2970	2970	2970	2970	0
50	20241112	182000	474433965	2970	2970	2970	2970	0
51	20241112	181900	474433965	2970	2970	2970	2970	0
52	20241112	181800	474433965	2970	2970	2970	2970	0
53	20241112	181700	474433965	2970	2970	2970	2970	0
54	20241112	181600	474433965	2970	2970	2970	2970	0
55	20241112	181500	474433965	2970	2970	2970	2970	0
56	20241112	181400	474433965	2970	2970	2970	2970	0
57	20241112	181300	474433965	2970	2970	2970	2970	0
58	20241112	181200	474433965	2970	2970	2970	2970	0
59	20241112	181100	474433965	2970	2970	2970	2970	0
60	20241112	181000	474433965	2970	2970	2970	2970	0
61	20241112	180900	474433965	2970	2970	2970	2970	0
62	20241112	180800	474433965	2970	2970	2970	2970	3411
63	20241112	180700	474433965	2970	2970	2970	2970	0
64	20241112	180600	474433965	2970	2970	2970	2970	0
65	20241112	180500	474433965	2970	2970	2970	2970	0
66	20241112	180400	474433965	2970	2970	2970	2970	0
67	20241112	180300	474433965	2970	2970	2970	2970	0
68	20241112	180200	474433965	2970	2970	2970	2970	0
69	20241112	180100	474433965	2970	2970	2970	2970	0
70	20241112	180000	474433965	2970	2970	2970	2970	0
71	20241112	175900	474433965	2970	2970	2970	2970	0
72	20241112	175800	474433965	2970	2970	2970	2970	0
73	20241112	175700	474433965	2970	2970	2970	2970	0
74	20241112	175600	474433965	2970	2970	2970	2970	0
75	20241112	175500	474433965	2970	2970	2970	2970	0
76	20241112	175400	474433965	2970	2970	2970	2970	0
77	20241112	175300	474433965	2970	2970	2970	2970	0
78	20241112	175200	474433965	2970	2970	2970	2970	0
79	20241112	175100	474433965	2970	2970	2970	2970	0
80	20241112	175000	474433965	2970	2970	2970	2970	0
81	20241112	174900	474433965	2970	2970	2970	2970	0
82	20241112	174800	474433965	2970	2970	2970	2970	0
83	20241112	174700	474433965	2970	2970	2970	2970	0
84	20241112	174600	474433965	2970	2970	2970	2970	0
85	20241112	174500	474433965	2970	2970	2970	2970	0
86	20241112	174400	474433965	2970	2970	2970	2970	0
87	20241112	174300	474433965	2970	2970	2970	2970	0
88	20241112	174200	474433965	2970	2970	2970	2970	0
89	20241112	174100	474433965	2970	2970	2970	2970	0
90	20241112	174000	474433965	2970	2970	2970	2970	0
91	20241112	173900	474433965	2970	2970	2970	2970	0
92	20241112	173800	474433965	2970	2970	2970	2970	3411
93	20241112	173700	474433965	2970	2970	2970	2970	0
94	20241112	173600	474433965	2970	2970	2970	2970	0
95	20241112	173500	474433965	2970	2970	2970	2970	0
96	20241112	173400	474433965	2970	2970	2970	2970	0
97	20241112	173300	474433965	2970	2970	2970	2970	0
98	20241112	173200	474433965	2970	2970	2970	2970	0
99	20241112	173100	474433965	2970	2970	2970	2970	0
100	20241112	173000	474433965	2970	2970	2970	2970	0
101	20241112	172900	474433965	2970	2970	2970	2970	0
102	20241112	172800	474433965	2970	2970	2970	2970	0
103	20241112	172700	474433965	2970	2970	2970	2970	0
104	20241112	172600	474433965	2970	2970	2970	2970	0
105	20241112	172500	474433965	2970	2970	2970	2970	0
106	20241112	172400	474433965	2970	2970	2970	2970	0
107	20241112	172300	474433965	2970	2970	2970	2970	0
108	20241112	172200	474433965	2970	2970	2970	2970	0
109	20241112	172100	474433965	2970	2970	2970	2970	0
110	20241112	172000	474433965	2970	2970	2970	2970	0
111	20241112	171900	474433965	2970	2970	2970	2970	0
112	20241112	171800	474433965	2970	2970	2970	2970	0
113	20241112	171700	474433965	2970	2970	2970	2970	0
114	20241112	171600	474433965	2970	2970	2970	2970	0
115	20241112	171500	474433965	2970	2970	2970	2970	0
116	20241112	171400	474433965	2970	2970	2970	2970	0
117	20241112	171300	474433965	2970	2970	2970	2970	0
118	20241112	171200	474433965	2970	2970	2970	2970	0
119	20241112	171100	474433965	2970	2970	2970	2970	0
120	20241112	171000	474433965	2970	2970	2970	2970	0
121	20241112	170900	474433965	2970	2970	2970	2970	0
122	20241112	170800	474433965	2970	2970	2970	2970	3411
123	20241112	170700	474433965	2970	2970	2970	2970	0
124	20241112	170600	474433965	2970	2970	2970	2970	0
125	20241112	170500	474433965	2970	2970	2970	2970	0
126	20241112	170400	474433965	2970	2970	2970	2970	0
127	20241112	170300	474433965	2970	2970	2970	2970	0
128	20241112	170200	474433965	2970	2970	2970	2970	0
129	20241112	170100	474433965	2970	2970	2970	2970	0
130	20241112	170000	474433965	2970	2970	2970	2970	0
131	20241112	165900	474433965	2970	2970	2970	2970	0
132	20241112	165800	474433965	2970	2970	2970	2970	0
133	20241112	165700	474433965	2970	2970	2970	2970	0
134	20241112	165600	474433965	2970	2970	2970	2970	0
135	20241112	165500	474433965	2970	2970	2970	2970	0
136	20241112	165400	474433965	2970	2970	2970	2970	0
137	20241112	165300	474433965	2970	2970	2970	2970	0
138	20241112	165200	474433965	2970	2970	2970	2970	0
139	20241112	165100	474433965	2970	2970	2970	2970	0
140	20241112	165000	474433965	2970	2970	2970	2970	0
141	20241112	164900	474433965	2970	2970	2970	2970	0
142	20241112	164800	474433965	2970	2970	2970	2970	0
143	20241112	164700	474433965	2970	2970	2970	2970	0
144	20241112	164600	474433965	2970	2970	2970	2970	0
145	20241112	164500	474433965	2970	2970	2970	2970	0
146	20241112	164400	474433965	2970	2970	2970	2970	0
147	20241112	164300	474433965	2970	2970	2970	2970	0
148	20241112	164200	474433965	2970	2970	2970	2970	0
149	20241112	164100	474433965	2970	2970	2970	2970	0
150	20241112	164000	474433965	2970	2970	2970	2970	0
151	20241112	163900	474433965	2970	2970	2970	2970	0
152	20241112	163800	474433965	2970	2970	2970	2970	3411
153	20241112	163700	474433965	2970	2970	2970	2970	0
154	20241112	163600	474433965	2970	2970	2970	2970	0
155	20241112	163500	474433965	2970	2970	2970	2970	0
156	20241112	163400	474433965	2970	2970	2970	2970	0
157	20241112	163300	474433965	2970	2970	2970	2970	0
158	20241112	163200	474433965	2970	2970	2970	2970	0
159	20241112	163100	474433965	2970	2970	2970	2970	0
160	20241112	163000	474433965	2970	2970	2970	2970	0
161	20241112	162900	474433965	2970	2970	2970	2970	0
162	20241112	162800	474433965	2970	2970	2970	2970	0
163	20241112	162700	474433965	2970	2970	2970	2970	0
164	20241112	162600	474433965	2970	2970	2970	2970	0
165	20241112	162500	474433965	2970	2970	2970	2970	0
166	20241112	162400	474433965	2970	2970	2970	2970	0
167	20241112	162300	474433965	2970	2970	2970	2970	0
168	20241112	162200	474433965	2970	2970	2970	2970	0
169	20241112	162100	474433965	2970	2970	2970	2970	0
170	20241112	162000	474433965	2970	2970	2970	2970	0
171	20241112	161900	474433965	2970	2970	2970	2970	0
172	20241112	161800	474433965	2970	2970	2970	2970	0
173	20241112	161700	474433965	2970	2970	2970	2970	0
174	20241112	161600	474433965	2970	2970	2970	2970	0
175	20241112	161500	474433965	2970	2970	2970	2970	0
176	20241112	161400	474433965	2970	2970	2970	2970	0
177	20241112	161300	474433965	2970	2970	2970	2970	0
178	20241112	161200	474433965	2970	2970	2970	2970	0
179	20241112	161100	474433965	2970	2970	2970	2970	0
180	20241112	161000	474433965	2970	2970	2970	2970	0
181	20241112	160900	474433965	2970	2970	2970	2970	0
182	20241112	160800	474433965	2970	2970	2970	2970	3411
183	20241112	160700	474433965	2970	2970	2970	2970	0
184	20241112	160600	474433965	2970	2970	2970	2970	0
185	20241112	160500	474433965	2970	2970	2970	2970	0
186	20241112	160400	474433965	2970	2970	2970	2970	0
187	20241112	160300	474433965	2970	2970	2970	2970	0
188	20241112	160200	474433965	2970	2970	2970	2970	0
189	20241112	160100	474433965	2970	2970	2970	2970	0
190	20241112	160000	474433965	2970	2970	2970	2970	0
191	20241112	155900	474433965	2970	2970	2970	2970	0
192	20241112	155800	474433965	2970	2970	2970	2970	0
193	20241112	155700	474433965	2970	2970	2970	2970	0
194	20241112	155600	474433965	2970	2970	2970	2970	0
195	20241112	155500	474433965	2970	2970	2970	2970	0
196	20241112	155400	474433965	2970	2970	2970	2970	0
197	20241112	155300	474433965	2970	2970	2970	2970	0
198	20241112	155200	474433965	2970	2970	2970	2970	0
199	20241112	155100	474433965	2970	2970	2970	2970	0
200	20241112	155000	474433965	2970	2970	2970	2970	0
201	20241112	154900	474433965	2970	2970	2970	2970	0
202	20241112	154800	474433965	2970	2970	2970	2970	0
203	20241112	154700	474433965	2970	2970	2970	2970	0
204	20241112	154600	474433965	2970	2970	2970	2970	0
205	20241112	154500	474433965	2970	2970	2970	2970	0
206	20241112	154400	474433965	2970	2970	2970	2970	0
207	20241112	154300	474433965	2970	2970	2970	2970	0
208	20241112	154200	474433965	2970	2970	2970	2970	0
209	20241112	154100	474433965	2970	2970	2970	2970	0
210	20241112	154000	474433965	2970	2970	2970	2970	0
211	20241112	153900	474433965	2970	2970	2970	2970	0
212	20241112	153800	474433965	2970	2970	2970	2970	3411
213	20241112	153700	474433965	2970	2970	2970	2970	0
214	20241112	153600	474433965	2970	2970	2970	2970	0
215	20241112	153500	474433965	2970	2970	2970	2970	0
216	20241112	153400	474433965	2970	2970	2970	2970	0
217	20241112	153300	474433965	2970	2970	2970	2970	0
218	20241112	153200	474433965	2970	2970	2970	2970	0
219	20241112	153100	474433965	2970	2970	2970	2970	0
220	20241112	153000	474433965	2970	2970	2970	2970	3411
221	20241112	152900	464303295	2975	2975	2975	2975	0
222	20241112	152800	464303295	2975	2975	2975	2975	0
223	20241112	152700	464303295	2975	2975	2975	2975	0
224	20241112	152600	464303295	2975	2975	2975	2975	0
225	20241112	152500	464303295	2975	2975	2975	2975	0
226	20241112	152400	464303295	2975	2975	2975	2975	0
227	20241112	152300	464303295	2975	2975	2975	2975	0
228	20241112	152200	464303295	2975	2975	2975	2975	0
229	20241112	152100	464303295	2975	2975	2975	2975	0
230	20241112	152000	464303295	2975	2975	2975	2975	0
231	20241112	151900	464303295	2975	2970	2975	2970	148
232	20241112	151800	463863235	2970	2970	2970	2970	40
233	20241112	151700	463744435	2975	2985	2985	2975	98
234	20241112	151600	463452645	2980	2980	2980	2980	75
235	20241112	151500	463229145	2980	2975	2980	2975	431
236	20241112	151400	461946525	2975	2975	2975	2975	0
237	20241112	151300	461946525	2975	2975	2975	2975	546
238	20241112	151200	460322175	2975	2985	2985	2975	433
239	20241112	151100	459032375	2985	2985	2985	2985	0
240	20241112	151000	459032375	2985	2985	2985	2985	0
241	20241112	150900	459032375	2985	2985	2985	2985	35
242	20241112	150800	458927900	2985	2985	2985	2975	1300
243	20241112	150700	455059270	2985	2985	2985	2985	100
244	20241112	150600	454760770	2975	2980	2980	2975	200
245	20241112	150500	454165535	2980	2980	2980	2980	0
246	20241112	150400	454165535	2980	2980	2980	2980	20
247	20241112	150300	454105935	2980	2980	2980	2980	20
248	20241112	150200	454046335	2980	2980	2980	2980	10
249	20241112	150100	454016535	2975	2975	2975	2975	700
250	20241112	150000	451934035	2975	2980	2980	2975	292
251	20241112	145900	451064800	2990	2985	2990	2985	217
252	20241112	145800	450416000	2990	2990	2990	2990	0
253	20241112	145700	450416000	2990	2980	2990	2980	180
254	20241112	145600	449879570	2980	2990	2990	2980	2
255	20241112	145500	449873600	3000	3000	3000	3000	0
256	20241112	145400	449873600	3000	3000	3000	3000	0
257	20241112	145300	449873600	3000	3000	3000	3000	0
258	20241112	145200	449873600	3000	3000	3000	3000	5
259	20241112	145100	449858600	3000	3000	3000	3000	0
260	20241112	145000	449858600	3000	2985	3000	2970	2151
261	20241112	144900	443459585	3000	2995	3000	2995	501
262	20241112	144800	441959085	2985	2995	2995	2985	601
263	20241112	144700	440162825	2990	2990	2990	2990	17
264	20241112	144600	440111995	2985	2985	2985	2985	481
265	20241112	144500	438676210	2985	2985	2985	2970	4032
266	20241112	144400	426675295	2990	2990	2990	2980	1083
267	20241112	144300	423442775	2980	2980	2980	2980	20
268	20241112	144200	423383175	2980	3000	3000	2980	3001
269	20241112	144100	414431545	2995	2995	2995	2995	0
270	20241112	144000	414431545	2995	3000	3000	2990	82
271	20241112	143900	414185980	3000	3000	3000	3000	1
272	20241112	143800	414182980	2995	2990	2995	2990	1550
273	20241112	143700	409543810	2985	2995	2995	2985	169
274	20241112	143600	409038595	2990	2990	2990	2990	959
275	20241112	143500	406171185	2990	2985	2990	2985	208
276	20241112	143400	405550285	2980	2995	2995	2980	7000
277	20241112	143300	384647260	2990	2990	2990	2990	295
278	20241112	143200	383765210	2995	2995	2995	2995	1
279	20241112	143100	383762215	2990	2990	2990	2990	0
280	20241112	143000	383762215	2990	2990	2990	2990	1242
281	20241112	142900	380048635	2990	2990	3000	2990	1050
282	20241112	142800	376908905	3000	3000	3000	3000	0
283	20241112	142700	376908905	3000	3000	3000	3000	1
284	20241112	142600	376905905	3000	2990	3000	2990	727
285	20241112	142500	374732165	3000	3000	3000	3000	1
286	20241112	142400	374729165	2990	2995	2995	2990	882
287	20241112	142300	372090035	3000	2990	3000	2990	2134
288	20241112	142200	365709350	2990	2995	2995	2990	1931
289	20241112	142100	359926015	3005	3000	3005	2995	13686
290	20241112	142000	318869440	3005	3005	3005	3005	0
291	20241112	141900	318869440	3005	3005	3005	3005	1
292	20241112	141800	318866435	3005	3005	3005	3005	21
293	20241112	141700	318803330	3000	3005	3005	3000	790
294	20241112	141600	316432580	3005	3005	3005	3005	13
295	20241112	141500	316393515	3005	3005	3005	3005	220
296	20241112	141400	315732415	3005	3005	3005	3005	188
297	20241112	141300	315167475	3000	3005	3005	3000	515
298	20241112	141200	313622470	3005	3005	3005	3005	10
299	20241112	141100	313592420	3000	3000	3000	3000	813
300	20241112	141000	311153420	3000	3000	3000	3000	291
301	20241112	140900	310280420	3000	3000	3000	3000	1
302	20241112	140800	310277420	3000	3000	3000	3000	0
303	20241112	140700	310277420	3000	3000	3000	3000	90
304	20241112	140600	310007420	3000	3000	3000	3000	0
305	20241112	140500	310007420	3000	3000	3000	3000	0
306	20241112	140400	310007420	3000	3000	3000	3000	0
307	20241112	140300	310007420	3000	3000	3000	3000	16
308	20241112	140200	309959420	3005	3005	3005	3005	0
309	20241112	140100	309959420	3005	3005	3005	3005	0
310	20241112	140000	309959420	3005	3005	3005	3005	30
311	20241112	135900	309869270	3000	3000	3000	3000	0
312	20241112	135800	309869270	3000	3000	3005	3000	3402
313	20241112	135700	299663260	3000	3000	3000	3000	320
314	20241112	135600	298703260	3005	3005	3005	3005	6
315	20241112	135500	298685230	3010	3010	3010	3010	1
316	20241112	135400	298682220	3005	3005	3005	3005	1
317	20241112	135300	298679215	3005	3005	3005	3005	5
318	20241112	135200	298664190	3005	3005	3005	3005	5
319	20241112	135100	298649165	3005	3005	3005	3005	0
320	20241112	135000	298649165	3005	3005	3005	3005	400
321	20241112	134900	297447165	3000	3000	3000	3000	14
322	20241112	134800	297405165	3000	3000	3000	3000	47
323	20241112	134700	297264165	3005	3005	3005	3005	3
324	20241112	134600	297255150	3010	3005	3010	3005	33
325	20241112	134500	297155835	3005	3005	3005	3005	762
326	20241112	134400	294866025	3005	3005	3005	3005	0
327	20241112	134300	294866025	3005	3005	3005	3005	0
328	20241112	134200	294866025	3005	3005	3005	3005	0
329	20241112	134100	294866025	3005	3005	3005	3005	83
330	20241112	134000	294616610	3010	3010	3010	3010	0
331	20241112	133900	294616610	3010	3010	3010	3010	0
332	20241112	133800	294616610	3010	3010	3010	3010	0
333	20241112	133700	294616610	3010	3010	3010	3010	18
334	20241112	133600	294562430	3010	3010	3010	3010	295
335	20241112	133500	293674480	3005	3005	3005	3005	0
336	20241112	133400	293674480	3005	3005	3005	3005	615
337	20241112	133300	291826405	3005	3005	3005	3005	1
338	20241112	133200	291823400	3015	3015	3015	3015	0
339	20241112	133100	291823400	3015	3015	3015	3015	0
340	20241112	133000	291823400	3015	3015	3015	3015	0
341	20241112	132900	291823400	3015	3015	3015	3015	0
342	20241112	132800	291823400	3015	3015	3015	3015	0
343	20241112	132700	291823400	3015	3015	3015	3015	1
344	20241112	132600	291820385	3000	3000	3000	3000	0
345	20241112	132500	291820385	3000	3000	3000	3000	1
346	20241112	132400	291817385	3000	3000	3000	3000	0
347	20241112	132300	291817385	3000	3005	3005	3000	101
348	20241112	132200	291514350	3000	3000	3000	3000	0
349	20241112	132100	291514350	3000	3000	3000	3000	0
350	20241112	132000	291514350	3000	3000	3000	3000	54
351	20241112	131900	291352350	3000	3000	3000	3000	1
352	20241112	131800	291349350	3005	3005	3005	3005	176
353	20241112	131700	290820470	3015	3015	3015	3015	0
354	20241112	131600	290820470	3015	3015	3015	3015	9
355	20241112	131500	290793335	3015	3015	3015	3015	0
356	20241112	131400	290793335	3015	3015	3015	3015	0
357	20241112	131300	290793335	3015	3000	3015	3000	450
358	20241112	131200	289443320	3005	3005	3005	3005	48
359	20241112	131100	289299080	3015	3015	3015	3015	56
360	20241112	131000	289130240	3015	3010	3015	3010	115
361	20241112	130900	288783585	3010	3015	3015	3010	19
362	20241112	130800	288726330	3015	3015	3015	3015	1
363	20241112	130700	288723315	3010	3015	3015	3010	19
364	20241112	130600	288666095	3015	3015	3015	3015	20
365	20241112	130500	288605795	3015	3015	3015	3015	0
366	20241112	130400	288605795	3015	3015	3015	3015	0
367	20241112	130300	288605795	3015	3015	3015	3015	1
368	20241112	130200	288602780	3010	3010	3010	3010	234
369	20241112	130100	287898440	3010	3010	3010	3010	0
370	20241112	130000	287898440	3010	3010	3010	3010	1
371	20241112	125900	287895430	3010	3005	3010	3005	3452
372	20241112	125800	277521170	3005	3005	3005	3000	326
373	20241112	125700	276542890	3005	3005	3005	3005	12
374	20241112	125600	276506830	3005	3005	3005	3005	606
375	20241112	125500	274685800	3000	3000	3000	3000	500
376	20241112	125400	273185800	3000	3000	3000	3000	0
377	20241112	125300	273185800	3000	3000	3000	3000	0
378	20241112	125200	273185800	3000	3000	3000	3000	0
379	20241112	125100	273185800	3000	3000	3000	3000	307
380	20241112	125000	272264800	3005	3005	3005	3005	49
381	20241112	124900	272117555	3005	3005	3005	3005	0
382	20241112	124800	272117555	3005	3005	3005	3005	5
383	20241112	124700	272102530	3010	3010	3010	3010	0
384	20241112	124600	272102530	3010	3010	3010	3010	0
385	20241112	124500	272102530	3010	3010	3010	3000	142
386	20241112	124400	271676510	3000	3005	3005	3000	2708
387	20241112	124300	263548485	3005	3005	3005	3005	206
388	20241112	124200	262929455	3005	3005	3005	3005	0
389	20241112	124100	262929455	3005	3005	3005	3005	50
390	20241112	124000	262779205	3005	3005	3005	3005	0
391	20241112	123900	262779205	3005	3005	3005	3005	0
392	20241112	123800	262779205	3005	3005	3005	3005	16
393	20241112	123700	262731125	3005	3010	3010	3005	30
394	20241112	123600	262640925	3010	3010	3010	3010	0
395	20241112	123500	262640925	3010	3010	3010	3010	0
396	20241112	123400	262640925	3010	3010	3010	3010	22
397	20241112	123300	262574705	3010	3010	3010	3010	3
398	20241112	123200	262565675	3010	3010	3010	3010	0
399	20241112	123100	262565675	3010	3010	3010	3010	0
400	20241112	123000	262565675	3010	3010	3010	3010	5
401	20241112	122900	262550625	3010	3005	3010	3005	403
402	20241112	122800	261339595	3010	3010	3010	3005	14
403	20241112	122700	261297470	3010	3010	3010	3010	1
404	20241112	122600	261294460	3005	3010	3010	3005	501
405	20241112	122500	259788950	3010	3010	3010	3010	54
406	20241112	122400	259626410	3010	3010	3010	3010	100
407	20241112	122300	259325410	3010	3010	3010	3010	0
408	20241112	122200	259325410	3010	3010	3010	3010	0
409	20241112	122100	259325410	3010	3010	3010	3010	0
410	20241112	122000	259325410	3010	3010	3010	3010	0
411	20241112	121900	259325410	3010	3010	3010	3010	23
412	20241112	121800	259256180	3015	3015	3015	3015	1
413	20241112	121700	259253165	3010	3010	3010	3010	10
414	20241112	121600	259223065	3010	3010	3010	3010	0
415	20241112	121500	259223065	3010	3010	3010	3010	0
416	20241112	121400	259223065	3010	3010	3010	3010	0
417	20241112	121300	259223065	3010	3010	3010	3010	0
418	20241112	121200	259223065	3010	3010	3010	3010	548
419	20241112	121100	257573585	3010	3010	3010	3010	0
420	20241112	121000	257573585	3010	3010	3010	3010	31
421	20241112	120900	257480275	3010	3010	3010	3010	110
422	20241112	120800	257149175	3015	3015	3015	3015	0
423	20241112	120700	257149175	3015	3015	3015	3015	0
424	20241112	120600	257149175	3015	3015	3015	3015	2
425	20241112	120500	257143145	3015	3015	3015	3015	316
426	20241112	120400	256190405	3015	3015	3015	3015	43
427	20241112	120300	256060760	3015	3015	3015	3015	521
428	20241112	120200	254489945	3015	3015	3015	3015	10
429	20241112	120100	254459795	3015	3015	3015	3015	16
430	20241112	120000	254411555	3015	3015	3015	3015	84
431	20241112	115900	254158295	3015	3015	3015	3015	10
432	20241112	115800	254128145	3010	3010	3010	3010	0
433	20241112	115700	254128145	3010	3010	3010	3010	0
434	20241112	115600	254128145	3010	3010	3010	3010	0
435	20241112	115500	254128145	3010	3015	3015	3010	12
436	20241112	115400	254091975	3015	3015	3015	3015	6
437	20241112	115300	254073885	3015	3015	3015	3015	7
438	20241112	115200	254052780	3015	3010	3015	3010	228
439	20241112	115100	253366495	3005	3010	3010	3005	820
440	20241112	115000	250902320	3010	3015	3015	3010	106
441	20241112	114900	250583255	3015	3015	3015	3015	0
442	20241112	114800	250583255	3015	3015	3015	3015	1
443	20241112	114700	250580240	3015	3015	3015	3015	0
444	20241112	114600	250580240	3015	3015	3015	3015	1
445	20241112	114500	250577225	3005	3005	3005	3005	2
446	20241112	114400	250571215	3005	3010	3010	3005	2000
447	20241112	114300	244555620	3015	3015	3015	3015	0
448	20241112	114200	244555620	3015	3015	3015	3015	0
449	20241112	114100	244555620	3015	3015	3015	3015	4
450	20241112	114000	244543560	3015	3015	3015	3015	24
451	20241112	113900	244471200	3020	3020	3020	3020	0
452	20241112	113800	244471200	3020	3020	3020	3020	0
453	20241112	113700	244471200	3020	3020	3020	3020	0
454	20241112	113600	244471200	3020	3020	3020	3020	0
455	20241112	113500	244471200	3020	3020	3020	3020	0
456	20241112	113400	244471200	3020	3020	3020	3020	0
457	20241112	113300	244471200	3020	3020	3020	3020	0
458	20241112	113200	244471200	3020	3020	3020	3020	1
459	20241112	113100	244468180	3020	3020	3020	3020	0
460	20241112	113000	244468180	3020	3020	3020	3020	104
461	20241112	112900	244154100	3030	3030	3030	3030	100
462	20241112	112800	243851100	3030	3030	3030	3030	50
463	20241112	112700	243699600	3030	3030	3030	3030	0
464	20241112	112600	243699600	3030	3030	3030	3030	0
465	20241112	112500	243699600	3030	3030	3030	3030	165
466	20241112	112400	243199650	3030	3010	3030	3010	45
467	20241112	112300	243063880	3005	3010	3010	3005	754
468	20241112	112200	240794345	3015	3015	3015	3015	0
469	20241112	112100	240794345	3015	3015	3015	3015	0
470	20241112	112000	240794345	3015	3015	3015	3015	10
471	20241112	111900	240764195	3015	3020	3020	3015	110
472	20241112	111800	240432535	3015	3020	3020	3015	201
473	20241112	111700	239826515	3030	3030	3030	3030	0
474	20241112	111600	239826515	3030	3030	3030	3030	0
475	20241112	111500	239826515	3030	3030	3030	3030	1
476	20241112	111400	239823485	3015	3015	3015	3015	5
477	20241112	111300	239808410	3015	3015	3015	3015	0
478	20241112	111200	239808410	3015	3015	3015	3015	0
479	20241112	111100	239808410	3015	3015	3015	3015	0
480	20241112	111000	239808410	3015	3025	3025	3015	672
481	20241112	110900	237777755	3030	3030	3030	3030	0
482	20241112	110800	237777755	3030	3030	3030	3030	1028
483	20241112	110700	234662915	3035	3035	3035	3035	0
484	20241112	110600	234662915	3035	3035	3035	3035	24
485	20241112	110500	234590075	3040	3035	3040	3035	55
486	20241112	110400	234423125	3040	3040	3040	3040	2
487	20241112	110300	234417045	3035	3035	3035	3035	0
488	20241112	110200	234417045	3035	3035	3035	3035	10
489	20241112	110100	234386695	3040	3040	3040	3040	0
490	20241112	110000	234386695	3040	3040	3040	3040	0
491	20241112	105900	234386695	3040	3040	3040	3040	0
492	20241112	105800	234386695	3040	3040	3040	3040	62
493	20241112	105700	234198215	3030	3035	3035	3030	233
494	20241112	105600	233491955	3040	3035	3040	3035	18
495	20241112	105500	233437285	3030	3030	3030	3030	50
496	20241112	105400	233285785	3035	3035	3035	3035	0
497	20241112	105300	233285785	3035	3035	3035	3035	0
498	20241112	105200	233285785	3035	3040	3040	3035	199
499	20241112	105100	232680905	3045	3045	3045	3045	100
500	20241112	105000	232376405	3045	3045	3045	3045	0
501	20241112	104900	232376405	3045	3040	3045	3040	234
502	20241112	104800	231665025	3035	3040	3040	3035	790
503	20241112	104700	229263475	3030	3030	3030	3030	0
504	20241112	104600	229263475	3030	3030	3030	3030	1
505	20241112	104500	229260445	3030	3030	3030	3030	106
506	20241112	104400	228939265	3030	3030	3030	3030	400
507	20241112	104300	227727265	3040	3040	3040	3040	0
508	20241112	104200	227727265	3040	3040	3040	3040	401
509	20241112	104100	226508225	3045	3040	3045	3040	604
510	20241112	104000	224671635	3040	3040	3040	3040	5
511	20241112	103900	224656435	3040	3040	3040	3040	7
512	20241112	103800	224635155	3040	3040	3040	3040	0
513	20241112	103700	224635155	3040	3040	3040	3040	100
514	20241112	103600	224331155	3040	3040	3040	3040	0
515	20241112	103500	224331155	3040	3040	3040	3040	0
516	20241112	103400	224331155	3040	3040	3040	3040	0
517	20241112	103300	224331155	3040	3035	3040	3035	6
518	20241112	103200	224312940	3035	3035	3035	3035	198
519	20241112	103100	223712010	3035	3035	3035	3035	2
520	20241112	103000	223705940	3030	3020	3030	3020	7844
521	20241112	102900	199980435	3020	3020	3020	3020	10
522	20241112	102800	199950235	3020	3020	3020	3020	0
523	20241112	102700	199950235	3020	3020	3020	3020	88
524	20241112	102600	199684475	3015	3020	3020	3015	200
525	20241112	102500	199080975	3020	3020	3020	3020	61
526	20241112	102400	198896755	3020	3020	3020	3020	0
527	20241112	102300	198896755	3020	3020	3020	3020	0
528	20241112	102200	198896755	3020	3020	3020	3020	12
529	20241112	102100	198860515	3020	3020	3020	3005	4
530	20241112	102000	198848450	3005	3010	3010	3005	600
531	20241112	101900	197045070	3030	3030	3030	3030	6
532	20241112	101800	197026890	3030	3030	3030	3030	1
533	20241112	101700	197023860	3030	3030	3030	3030	4
534	20241112	101600	197011740	3005	3005	3005	3005	27
535	20241112	101500	196930605	3030	3030	3030	3030	0
536	20241112	101400	196930605	3030	3025	3030	3025	11
537	20241112	101300	196897325	3030	3030	3030	3030	0
538	20241112	101200	196897325	3030	3030	3030	3030	0
539	20241112	101100	196897325	3030	3030	3030	3030	0
540	20241112	101000	196897325	3030	3030	3030	3030	0
541	20241112	100900	196897325	3030	3030	3030	3030	0
542	20241112	100800	196897325	3030	3030	3030	3030	0
543	20241112	100700	196897325	3030	3030	3030	3030	0
544	20241112	100600	196897325	3030	3015	3030	3005	11
545	20241112	100500	196864205	3030	3010	3030	3010	6798
546	20241112	100400	176370400	3000	3010	3010	3000	51
547	20241112	100300	176217390	2995	3010	3010	2995	130
548	20241112	100200	175826795	3010	3010	3010	3010	11
549	20241112	100100	175793685	3015	3015	3015	3015	0
550	20241112	100000	175793685	3015	3010	3015	2995	2337
551	20241112	095900	168760630	3010	3010	3010	3010	2700
552	20241112	095800	160633630	3010	3005	3010	3005	3931
553	20241112	095700	148803415	3000	3000	3000	3000	3
554	20241112	095600	148794415	3005	3005	3005	3005	0
555	20241112	095500	148794415	3005	3005	3005	3005	0
556	20241112	095400	148794415	3005	3005	3005	3005	11
557	20241112	095300	148761360	3005	3000	3005	2990	2285
558	20241112	095200	141919000	3000	2995	3000	2995	2002
559	20241112	095100	135922905	3010	3005	3010	3000	21133
560	20241112	095000	72450085	3005	3010	3010	3005	6
561	20241112	094900	72432050	3010	3010	3010	3010	5
562	20241112	094800	72417000	3010	3010	3010	3010	0
563	20241112	094700	72417000	3010	3010	3010	3005	151
564	20241112	094600	71962990	3015	3010	3015	3010	8
565	20241112	094500	71938905	3015	3015	3015	3015	0
566	20241112	094400	71938905	3015	3005	3015	3005	1403
567	20241112	094300	67722860	3010	3010	3010	3010	390
568	20241112	094200	66548960	3010	3010	3010	3010	0
569	20241112	094100	66548960	3010	3010	3010	3010	0
570	20241112	094000	66548960	3010	3015	3015	3010	11
571	20241112	093900	66515845	3010	3005	3010	3005	1618
572	20241112	093800	61650475	3005	3010	3010	3005	263
573	20241112	093700	60860155	3010	3010	3010	3010	793
574	20241112	093600	58473225	3010	3005	3010	3005	128
575	20241112	093500	58088570	3005	3005	3005	3005	267
576	20241112	093400	57286235	3015	3010	3015	3005	364
577	20241112	093300	56192250	3005	3010	3010	3005	553
578	20241112	093200	54530295	3010	3015	3015	3005	1843
579	20241112	093100	48983410	3020	3020	3020	3020	1
580	20241112	093000	48980390	3020	3020	3020	3015	14
581	20241112	092900	48938160	3020	3020	3020	3020	15
582	20241112	092800	48892860	3020	3010	3020	3010	211
583	20241112	092700	48257740	3015	3015	3015	3015	113
584	20241112	092600	47917045	3015	3015	3015	3015	211
585	20241112	092500	47280880	3015	3015	3015	3015	286
586	20241112	092400	46418590	3015	3005	3015	3005	860
587	20241112	092300	43833275	3015	3005	3015	3005	541
588	20241112	092200	42207560	3005	3005	3005	3005	2310
589	20241112	092100	35266010	3005	3005	3005	3005	1
590	20241112	092000	35263005	3000	3010	3030	3000	1432
591	20241112	091900	30956350	3030	3025	3030	3000	1096
592	20241112	091800	27660060	3025	3015	3025	3010	1006
593	20241112	091700	24631880	3025	3025	3025	3025	1
594	20241112	091600	24628855	3010	3020	3025	3010	447
595	20241112	091500	23280475	3020	3035	3035	3020	1116
596	20241112	091400	19900845	3040	3040	3040	3035	1757
597	20241112	091300	14568265	3035	3045	3045	3035	150
598	20241112	091200	14111960	3045	3045	3045	3045	120
599	20241112	091100	13746560	3045	3045	3045	3040	630
600	20241112	091000	11830550	3040	3040	3040	3040	1420
601	20241112	090900	7513750	3040	3040	3040	3040	29
602	20241112	090800	7425590	3040	3055	3055	3040	183
603	20241112	090700	6867675	3050	3060	3060	3050	175
604	20241112	090600	6333255	3055	3060	3060	3055	17
605	20241112	090500	6281295	3060	3065	3070	3055	477
606	20241112	090400	4821810	3075	3075	3075	3070	32
607	20241112	090300	4723460	3060	3065	3065	3060	202
608	20241112	090200	4104810	3065	3065	3065	3065	264
609	20241112	090100	3295650	3090	3090	3090	3090	0
610	20241112	090000	3295650	3090	3060	3090	3060	1077