KissMeData/024900/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190700	332454090	2920	2920	2920	2920	1839
3	20241113	190600	332454090	2920	2920	2920	2920	0
4	20241113	190500	332454090	2920	2920	2920	2920	0
5	20241113	190400	332454090	2920	2920	2920	2920	0
6	20241113	190300	332454090	2920	2920	2920	2920	0
7	20241113	190200	332454090	2920	2920	2920	2920	0
8	20241113	190100	332454090	2920	2920	2920	2920	0
9	20241113	190000	332454090	2920	2920	2920	2920	0
10	20241113	185900	332454090	2920	2920	2920	2920	0
11	20241113	185800	332454090	2920	2920	2920	2920	0
12	20241113	185700	332454090	2920	2920	2920	2920	0
13	20241113	185600	332454090	2920	2920	2920	2920	0
14	20241113	185500	332454090	2920	2920	2920	2920	0
15	20241113	185400	332454090	2920	2920	2920	2920	0
16	20241113	185300	332454090	2920	2920	2920	2920	0
17	20241113	185200	332454090	2920	2920	2920	2920	0
18	20241113	185100	332454090	2920	2920	2920	2920	0
19	20241113	185000	332454090	2920	2920	2920	2920	0
20	20241113	184900	332454090	2920	2920	2920	2920	0
21	20241113	184800	332454090	2920	2920	2920	2920	0
22	20241113	184700	332454090	2920	2920	2920	2920	0
23	20241113	184600	332454090	2920	2920	2920	2920	0
24	20241113	184500	332454090	2920	2920	2920	2920	0
25	20241113	184400	332454090	2920	2920	2920	2920	0
26	20241113	184300	332454090	2920	2920	2920	2920	0
27	20241113	184200	332454090	2920	2920	2920	2920	0
28	20241113	184100	332454090	2920	2920	2920	2920	0
29	20241113	184000	332454090	2920	2920	2920	2920	0
30	20241113	183900	332454090	2920	2920	2920	2920	0
31	20241113	183800	332454090	2920	2920	2920	2920	0
32	20241113	183700	332454090	2920	2920	2920	2920	1839
33	20241113	183600	332454090	2920	2920	2920	2920	0
34	20241113	183500	332454090	2920	2920	2920	2920	0
35	20241113	183400	332454090	2920	2920	2920	2920	0
36	20241113	183300	332454090	2920	2920	2920	2920	0
37	20241113	183200	332454090	2920	2920	2920	2920	0
38	20241113	183100	332454090	2920	2920	2920	2920	0
39	20241113	183000	332454090	2920	2920	2920	2920	0
40	20241113	182900	332454090	2920	2920	2920	2920	0
41	20241113	182800	332454090	2920	2920	2920	2920	0
42	20241113	182700	332454090	2920	2920	2920	2920	0
43	20241113	182600	332454090	2920	2920	2920	2920	0
44	20241113	182500	332454090	2920	2920	2920	2920	0
45	20241113	182400	332454090	2920	2920	2920	2920	0
46	20241113	182300	332454090	2920	2920	2920	2920	0
47	20241113	182200	332454090	2920	2920	2920	2920	0
48	20241113	182100	332454090	2920	2920	2920	2920	0
49	20241113	182000	332454090	2920	2920	2920	2920	0
50	20241113	181900	332454090	2920	2920	2920	2920	0
51	20241113	181800	332454090	2920	2920	2920	2920	0
52	20241113	181700	332454090	2920	2920	2920	2920	0
53	20241113	181600	332454090	2920	2920	2920	2920	0
54	20241113	181500	332454090	2920	2920	2920	2920	0
55	20241113	181400	332454090	2920	2920	2920	2920	0
56	20241113	181300	332454090	2920	2920	2920	2920	0
57	20241113	181200	332454090	2920	2920	2920	2920	0
58	20241113	181100	332454090	2920	2920	2920	2920	0
59	20241113	181000	332454090	2920	2920	2920	2920	0
60	20241113	180900	332454090	2920	2920	2920	2920	0
61	20241113	180800	332454090	2920	2920	2920	2920	0
62	20241113	180700	332454090	2920	2920	2920	2920	1839
63	20241113	180600	332454090	2920	2920	2920	2920	0
64	20241113	180500	332454090	2920	2920	2920	2920	0
65	20241113	180400	332454090	2920	2920	2920	2920	0
66	20241113	180300	332454090	2920	2920	2920	2920	0
67	20241113	180200	332454090	2920	2920	2920	2920	0
68	20241113	180100	332454090	2920	2920	2920	2920	0
69	20241113	180000	332454090	2920	2920	2920	2920	0
70	20241113	175900	332454090	2920	2920	2920	2920	0
71	20241113	175800	332454090	2920	2920	2920	2920	0
72	20241113	175700	332454090	2920	2920	2920	2920	0
73	20241113	175600	332454090	2920	2920	2920	2920	0
74	20241113	175500	332454090	2920	2920	2920	2920	0
75	20241113	175400	332454090	2920	2920	2920	2920	0
76	20241113	175300	332454090	2920	2920	2920	2920	0
77	20241113	175200	332454090	2920	2920	2920	2920	0
78	20241113	175100	332454090	2920	2920	2920	2920	0
79	20241113	175000	332454090	2920	2920	2920	2920	0
80	20241113	174900	332454090	2920	2920	2920	2920	0
81	20241113	174800	332454090	2920	2920	2920	2920	0
82	20241113	174700	332454090	2920	2920	2920	2920	0
83	20241113	174600	332454090	2920	2920	2920	2920	0
84	20241113	174500	332454090	2920	2920	2920	2920	0
85	20241113	174400	332454090	2920	2920	2920	2920	0
86	20241113	174300	332454090	2920	2920	2920	2920	0
87	20241113	174200	332454090	2920	2920	2920	2920	0
88	20241113	174100	332454090	2920	2920	2920	2920	0
89	20241113	174000	332454090	2920	2920	2920	2920	0
90	20241113	173900	332454090	2920	2920	2920	2920	0
91	20241113	173800	332454090	2920	2920	2920	2920	0
92	20241113	173700	332454090	2920	2920	2920	2920	1839
93	20241113	173600	332454090	2920	2920	2920	2920	0
94	20241113	173500	332454090	2920	2920	2920	2920	0
95	20241113	173400	332454090	2920	2920	2920	2920	0
96	20241113	173300	332454090	2920	2920	2920	2920	0
97	20241113	173200	332454090	2920	2920	2920	2920	0
98	20241113	173100	332454090	2920	2920	2920	2920	0
99	20241113	173000	332454090	2920	2920	2920	2920	0
100	20241113	172900	332454090	2920	2920	2920	2920	0
101	20241113	172800	332454090	2920	2920	2920	2920	0
102	20241113	172700	332454090	2920	2920	2920	2920	0
103	20241113	172600	332454090	2920	2920	2920	2920	0
104	20241113	172500	332454090	2920	2920	2920	2920	0
105	20241113	172400	332454090	2920	2920	2920	2920	0
106	20241113	172300	332454090	2920	2920	2920	2920	0
107	20241113	172200	332454090	2920	2920	2920	2920	0
108	20241113	172100	332454090	2920	2920	2920	2920	0
109	20241113	172000	332454090	2920	2920	2920	2920	0
110	20241113	171900	332454090	2920	2920	2920	2920	0
111	20241113	171800	332454090	2920	2920	2920	2920	0
112	20241113	171700	332454090	2920	2920	2920	2920	0
113	20241113	171600	332454090	2920	2920	2920	2920	0
114	20241113	171500	332454090	2920	2920	2920	2920	0
115	20241113	171400	332454090	2920	2920	2920	2920	0
116	20241113	171300	332454090	2920	2920	2920	2920	0
117	20241113	171200	332454090	2920	2920	2920	2920	0
118	20241113	171100	332454090	2920	2920	2920	2920	0
119	20241113	171000	332454090	2920	2920	2920	2920	0
120	20241113	170900	332454090	2920	2920	2920	2920	0
121	20241113	170800	332454090	2920	2920	2920	2920	0
122	20241113	170700	332454090	2920	2920	2920	2920	1839
123	20241113	170600	332454090	2920	2920	2920	2920	0
124	20241113	170500	332454090	2920	2920	2920	2920	0
125	20241113	170400	332454090	2920	2920	2920	2920	0
126	20241113	170300	332454090	2920	2920	2920	2920	0
127	20241113	170200	332454090	2920	2920	2920	2920	0
128	20241113	170100	332454090	2920	2920	2920	2920	0
129	20241113	170000	332454090	2920	2920	2920	2920	0
130	20241113	165900	332454090	2920	2920	2920	2920	0
131	20241113	165800	332454090	2920	2920	2920	2920	0
132	20241113	165700	332454090	2920	2920	2920	2920	0
133	20241113	165600	332454090	2920	2920	2920	2920	0
134	20241113	165500	332454090	2920	2920	2920	2920	0
135	20241113	165400	332454090	2920	2920	2920	2920	0
136	20241113	165300	332454090	2920	2920	2920	2920	0
137	20241113	165200	332454090	2920	2920	2920	2920	0
138	20241113	165100	332454090	2920	2920	2920	2920	0
139	20241113	165000	332454090	2920	2920	2920	2920	0
140	20241113	164900	332454090	2920	2920	2920	2920	0
141	20241113	164800	332454090	2920	2920	2920	2920	0
142	20241113	164700	332454090	2920	2920	2920	2920	0
143	20241113	164600	332454090	2920	2920	2920	2920	0
144	20241113	164500	332454090	2920	2920	2920	2920	0
145	20241113	164400	332454090	2920	2920	2920	2920	0
146	20241113	164300	332454090	2920	2920	2920	2920	0
147	20241113	164200	332454090	2920	2920	2920	2920	0
148	20241113	164100	332454090	2920	2920	2920	2920	0
149	20241113	164000	332454090	2920	2920	2920	2920	0
150	20241113	163900	332454090	2920	2920	2920	2920	0
151	20241113	163800	332454090	2920	2920	2920	2920	0
152	20241113	163700	332454090	2920	2920	2920	2920	1839
153	20241113	163600	332454090	2920	2920	2920	2920	0
154	20241113	163500	332454090	2920	2920	2920	2920	0
155	20241113	163400	332454090	2920	2920	2920	2920	0
156	20241113	163300	332454090	2920	2920	2920	2920	0
157	20241113	163200	332454090	2920	2920	2920	2920	0
158	20241113	163100	332454090	2920	2920	2920	2920	0
159	20241113	163000	332454090	2920	2920	2920	2920	0
160	20241113	162900	332454090	2920	2920	2920	2920	0
161	20241113	162800	332454090	2920	2920	2920	2920	0
162	20241113	162700	332454090	2920	2920	2920	2920	0
163	20241113	162600	332454090	2920	2920	2920	2920	0
164	20241113	162500	332454090	2920	2920	2920	2920	0
165	20241113	162400	332454090	2920	2920	2920	2920	0
166	20241113	162300	332454090	2920	2920	2920	2920	0
167	20241113	162200	332454090	2920	2920	2920	2920	0
168	20241113	162100	332454090	2920	2920	2920	2920	0
169	20241113	162000	332454090	2920	2920	2920	2920	0
170	20241113	161900	332454090	2920	2920	2920	2920	0
171	20241113	161800	332454090	2920	2920	2920	2920	0
172	20241113	161700	332454090	2920	2920	2920	2920	0
173	20241113	161600	332454090	2920	2920	2920	2920	0
174	20241113	161500	332454090	2920	2920	2920	2920	0
175	20241113	161400	332454090	2920	2920	2920	2920	0
176	20241113	161300	332454090	2920	2920	2920	2920	0
177	20241113	161200	332454090	2920	2920	2920	2920	0
178	20241113	161100	332454090	2920	2920	2920	2920	0
179	20241113	161000	332454090	2920	2920	2920	2920	0
180	20241113	160900	332454090	2920	2920	2920	2920	0
181	20241113	160800	332454090	2920	2920	2920	2920	0
182	20241113	160700	332454090	2920	2920	2920	2920	1839
183	20241113	160600	332454090	2920	2920	2920	2920	0
184	20241113	160500	332454090	2920	2920	2920	2920	0
185	20241113	160400	332454090	2920	2920	2920	2920	0
186	20241113	160300	332454090	2920	2920	2920	2920	0
187	20241113	160200	332454090	2920	2920	2920	2920	0
188	20241113	160100	332454090	2920	2920	2920	2920	0
189	20241113	160000	332454090	2920	2920	2920	2920	0
190	20241113	155900	332454090	2920	2920	2920	2920	0
191	20241113	155800	332454090	2920	2920	2920	2920	0
192	20241113	155700	332454090	2920	2920	2920	2920	0
193	20241113	155600	332454090	2920	2920	2920	2920	0
194	20241113	155500	332454090	2920	2920	2920	2920	0
195	20241113	155400	332454090	2920	2920	2920	2920	0
196	20241113	155300	332454090	2920	2920	2920	2920	0
197	20241113	155200	332454090	2920	2920	2920	2920	0
198	20241113	155100	332454090	2920	2920	2920	2920	0
199	20241113	155000	332454090	2920	2920	2920	2920	0
200	20241113	154900	332454090	2920	2920	2920	2920	0
201	20241113	154800	332454090	2920	2920	2920	2920	0
202	20241113	154700	332454090	2920	2920	2920	2920	0
203	20241113	154600	332454090	2920	2920	2920	2920	0
204	20241113	154500	332454090	2920	2920	2920	2920	0
205	20241113	154400	332454090	2920	2920	2920	2920	0
206	20241113	154300	332454090	2920	2920	2920	2920	0
207	20241113	154200	332454090	2920	2920	2920	2920	0
208	20241113	154100	332454090	2920	2920	2920	2920	0
209	20241113	154000	332454090	2920	2920	2920	2920	0
210	20241113	153900	332454090	2920	2920	2920	2920	0
211	20241113	153800	332454090	2920	2920	2920	2920	0
212	20241113	153700	332454090	2920	2920	2920	2920	1839
213	20241113	153600	332454090	2920	2920	2920	2920	0
214	20241113	153500	332454090	2920	2920	2920	2920	0
215	20241113	153400	332454090	2920	2920	2920	2920	0
216	20241113	153300	332454090	2920	2920	2920	2920	0
217	20241113	153200	332454090	2920	2920	2920	2920	0
218	20241113	153100	332454090	2920	2920	2920	2920	0
219	20241113	153000	332454090	2920	2920	2920	2920	1839
220	20241113	152900	327084210	2900	2900	2900	2900	0
221	20241113	152800	327084210	2900	2900	2900	2900	0
222	20241113	152700	327084210	2900	2900	2900	2900	0
223	20241113	152600	327084210	2900	2900	2900	2900	0
224	20241113	152500	327084210	2900	2900	2900	2900	0
225	20241113	152400	327084210	2900	2900	2900	2900	0
226	20241113	152300	327084210	2900	2900	2900	2900	0
227	20241113	152200	327084210	2900	2900	2900	2900	0
228	20241113	152100	327084210	2900	2900	2900	2900	0
229	20241113	152000	327084210	2900	2900	2900	2900	0
230	20241113	151900	327084210	2900	2915	2915	2900	116
231	20241113	151800	326747795	2905	2905	2905	2905	75
232	20241113	151700	326529920	2905	2915	2915	2900	15036
233	20241113	151600	282806805	2915	2915	2915	2915	300
234	20241113	151500	281932305	2915	2920	2920	2915	1709
235	20241113	151400	276949965	2920	2925	2925	2920	190
236	20241113	151300	276394715	2925	2925	2925	2925	10
237	20241113	151200	276365465	2920	2920	2920	2920	12
238	20241113	151100	276330425	2920	2920	2920	2920	309
239	20241113	151000	275428145	2920	2920	2920	2920	150
240	20241113	150900	274990145	2925	2925	2925	2925	0
241	20241113	150800	274990145	2925	2925	2925	2925	0
242	20241113	150700	274990145	2925	2925	2925	2925	10
243	20241113	150600	274960895	2920	2920	2920	2920	0
244	20241113	150500	274960895	2920	2920	2920	2920	1000
245	20241113	150400	272040895	2920	2920	2920	2920	200
246	20241113	150300	271456895	2920	2920	2920	2920	30
247	20241113	150200	271369295	2925	2930	2930	2925	30
248	20241113	150100	271281495	2930	2930	2930	2930	0
249	20241113	150000	271281495	2930	2930	2930	2930	0
250	20241113	145900	271281495	2930	2930	2930	2930	0
251	20241113	145800	271281495	2930	2930	2930	2930	0
252	20241113	145700	271281495	2930	2925	2930	2925	400
253	20241113	145600	270109545	2930	2930	2930	2930	0
254	20241113	145500	270109545	2930	2930	2930	2930	0
255	20241113	145400	270109545	2930	2930	2930	2930	0
256	20241113	145300	270109545	2930	2930	2930	2930	50
257	20241113	145200	269963045	2930	2930	2930	2930	51
258	20241113	145100	269813615	2930	2930	2930	2930	0
259	20241113	145000	269813615	2930	2925	2930	2925	6055
260	20241113	144900	252092900	2920	2920	2920	2920	368
261	20241113	144800	251018340	2920	2920	2920	2920	30
262	20241113	144700	250930740	2920	2920	2920	2920	103
263	20241113	144600	250629980	2920	2920	2920	2920	87
264	20241113	144500	250375940	2920	2920	2920	2920	0
265	20241113	144400	250375940	2920	2920	2920	2920	1034
266	20241113	144300	247356660	2920	2920	2920	2920	1
267	20241113	144200	247353740	2920	2920	2920	2920	15
268	20241113	144100	247309940	2920	2920	2920	2920	774
269	20241113	144000	245049860	2925	2925	2925	2920	512
270	20241113	143900	243552265	2920	2920	2920	2920	0
271	20241113	143800	243552265	2920	2920	2920	2920	500
272	20241113	143700	242092265	2930	2930	2930	2930	0
273	20241113	143600	242092265	2930	2930	2930	2930	0
274	20241113	143500	242092265	2930	2930	2930	2930	0
275	20241113	143400	242092265	2930	2930	2930	2930	0
276	20241113	143300	242092265	2930	2930	2930	2930	13
277	20241113	143200	242054175	2930	2930	2930	2930	0
278	20241113	143100	242054175	2930	2930	2930	2930	0
279	20241113	143000	242054175	2930	2930	2930	2930	1
280	20241113	142900	242051245	2930	2930	2930	2930	8
281	20241113	142800	242027805	2930	2930	2930	2930	9
282	20241113	142700	242001435	2930	2930	2930	2930	0
283	20241113	142600	242001435	2930	2930	2930	2930	35
284	20241113	142500	241898885	2920	2920	2920	2920	0
285	20241113	142400	241898885	2920	2920	2920	2920	0
286	20241113	142300	241898885	2920	2920	2920	2920	0
287	20241113	142200	241898885	2920	2925	2925	2920	122
288	20241113	142100	241542490	2925	2925	2925	2925	3
289	20241113	142000	241533715	2920	2920	2920	2920	0
290	20241113	141900	241533715	2920	2920	2920	2920	0
291	20241113	141800	241533715	2920	2920	2920	2920	230
292	20241113	141700	240862115	2930	2930	2930	2930	0
293	20241113	141600	240862115	2930	2930	2930	2930	0
294	20241113	141500	240862115	2930	2930	2930	2930	55
295	20241113	141400	240700965	2930	2930	2930	2930	0
296	20241113	141300	240700965	2930	2930	2930	2930	50
297	20241113	141200	240554465	2930	2930	2930	2930	0
298	20241113	141100	240554465	2930	2930	2930	2930	0
299	20241113	141000	240554465	2930	2930	2930	2930	10
300	20241113	140900	240525165	2920	2920	2920	2920	2500
301	20241113	140800	233225165	2920	2920	2920	2920	0
302	20241113	140700	233225165	2920	2920	2920	2920	0
303	20241113	140600	233225165	2920	2920	2920	2920	8
304	20241113	140500	233201805	2920	2920	2920	2920	0
305	20241113	140400	233201805	2920	2920	2920	2920	20
306	20241113	140300	233143405	2920	2920	2920	2920	0
307	20241113	140200	233143405	2920	2920	2920	2920	50
308	20241113	140100	232997405	2940	2940	2940	2940	0
309	20241113	140000	232997405	2940	2940	2940	2940	0
310	20241113	135900	232997405	2940	2940	2940	2940	0
311	20241113	135800	232997405	2940	2940	2940	2940	0
312	20241113	135700	232997405	2940	2940	2940	2940	15
313	20241113	135600	232953305	2925	2930	2930	2925	700
314	20241113	135500	230905790	2950	2950	2950	2950	0
315	20241113	135400	230905790	2950	2950	2950	2950	0
316	20241113	135300	230905790	2950	2950	2950	2950	0
317	20241113	135200	230905790	2950	2950	2950	2950	0
318	20241113	135100	230905790	2950	2950	2950	2950	2
319	20241113	135000	230899890	2930	2930	2930	2930	0
320	20241113	134900	230899890	2930	2930	2930	2930	0
321	20241113	134800	230899890	2930	2930	2930	2930	51
322	20241113	134700	230750460	2930	2930	2930	2930	318
323	20241113	134600	229818720	2930	2930	2930	2930	0
324	20241113	134500	229818720	2930	2930	2930	2930	0
325	20241113	134400	229818720	2930	2930	2930	2930	180
326	20241113	134300	229291320	2950	2950	2950	2950	10
327	20241113	134200	229261820	2955	2955	2955	2955	0
328	20241113	134100	229261820	2955	2955	2955	2955	0
329	20241113	134000	229261820	2955	2955	2955	2955	0
330	20241113	133900	229261820	2955	2955	2955	2955	0
331	20241113	133800	229261820	2955	2955	2955	2955	10
332	20241113	133700	229232270	2955	2955	2955	2955	0
333	20241113	133600	229232270	2955	2955	2955	2955	110
334	20241113	133500	228907220	2955	2955	2955	2955	300
335	20241113	133400	228020720	2955	2955	2955	2955	0
336	20241113	133300	228020720	2955	2955	2955	2955	5
337	20241113	133200	228005945	2955	2955	2955	2955	5
338	20241113	133100	227991170	2955	2955	2955	2955	1872
339	20241113	133000	222459410	2940	2940	2940	2940	1800
340	20241113	132900	217167410	2940	2940	2940	2940	0
341	20241113	132800	217167410	2940	2950	2950	2940	160
342	20241113	132700	216696920	2960	2955	2960	2955	1488
343	20241113	132600	212298900	2955	2955	2955	2955	0
344	20241113	132500	212298900	2955	2955	2955	2955	240
345	20241113	132400	211589700	2955	2955	2955	2955	0
346	20241113	132300	211589700	2955	2945	2955	2945	1231
347	20241113	132200	207959395	2950	2945	2950	2945	2652
348	20241113	132100	200141075	2940	2940	2940	2940	1
349	20241113	132000	200138135	2940	2940	2940	2940	48
350	20241113	131900	199997015	2940	2945	2945	2940	132
351	20241113	131800	199608285	2945	2945	2945	2945	10
352	20241113	131700	199578835	2940	2940	2940	2940	1660
353	20241113	131600	194698435	2930	2930	2930	2930	120
354	20241113	131500	194346835	2940	2940	2940	2940	50
355	20241113	131400	194199835	2950	2950	2950	2950	0
356	20241113	131300	194199835	2950	2950	2950	2950	50
357	20241113	131200	194052335	2930	2930	2930	2930	0
358	20241113	131100	194052335	2930	2930	2930	2930	1
359	20241113	131000	194049405	2955	2955	2955	2955	0
360	20241113	130900	194049405	2955	2950	2955	2925	1112
361	20241113	130800	190792350	2955	2955	2955	2955	0
362	20241113	130700	190792350	2955	2955	2955	2955	0
363	20241113	130600	190792350	2955	2955	2955	2955	0
364	20241113	130500	190792350	2955	2955	2955	2955	50
365	20241113	130400	190644600	2960	2960	2960	2960	0
366	20241113	130300	190644600	2960	2955	2960	2955	420
367	20241113	130200	189403150	2955	2955	2955	2955	2
368	20241113	130100	189397240	2955	2950	2955	2950	500
369	20241113	130000	187919775	2950	2945	2950	2945	100
370	20241113	125900	187625135	2945	2940	2945	2940	1300
371	20241113	125800	183800385	2935	2935	2935	2935	510
372	20241113	125700	182303535	2930	2930	2930	2930	0
373	20241113	125600	182303535	2930	2925	2930	2925	659
374	20241113	125500	180373415	2925	2925	2925	2925	4
375	20241113	125400	180361715	2920	2920	2920	2920	0
376	20241113	125300	180361715	2920	2920	2920	2920	0
377	20241113	125200	180361715	2920	2920	2920	2920	346
378	20241113	125100	179351395	2920	2920	2920	2920	0
379	20241113	125000	179351395	2920	2920	2920	2920	0
380	20241113	124900	179351395	2920	2920	2920	2920	0
381	20241113	124800	179351395	2920	2925	2925	2920	900
382	20241113	124700	176723190	2925	2925	2925	2925	0
383	20241113	124600	176723190	2925	2925	2925	2925	0
384	20241113	124500	176723190	2925	2925	2925	2925	0
385	20241113	124400	176723190	2925	2925	2925	2925	0
386	20241113	124300	176723190	2925	2925	2925	2925	0
387	20241113	124200	176723190	2925	2925	2925	2925	0
388	20241113	124100	176723190	2925	2925	2925	2925	75
389	20241113	124000	176503815	2930	2930	2930	2930	1
390	20241113	123900	176500885	2925	2925	2925	2925	0
391	20241113	123800	176500885	2925	2925	2925	2925	1162
392	20241113	123700	173102035	2925	2925	2925	2925	0
393	20241113	123600	173102035	2925	2925	2925	2925	0
394	20241113	123500	173102035	2925	2925	2925	2925	65
395	20241113	123400	172911910	2925	2925	2925	2925	0
396	20241113	123300	172911910	2925	2925	2925	2925	0
397	20241113	123200	172911910	2925	2925	2925	2925	0
398	20241113	123100	172911910	2925	2930	2930	2925	1142
399	20241113	123000	169571555	2930	2930	2930	2930	8
400	20241113	122900	169548115	2930	2930	2930	2930	0
401	20241113	122800	169548115	2930	2930	2930	2930	1000
402	20241113	122700	166618115	2930	2930	2930	2930	0
403	20241113	122600	166618115	2930	2930	2930	2930	0
404	20241113	122500	166618115	2930	2930	2930	2930	0
405	20241113	122400	166618115	2930	2930	2930	2930	100
406	20241113	122300	166325115	2930	2930	2930	2930	0
407	20241113	122200	166325115	2930	2930	2930	2930	0
408	20241113	122100	166325115	2930	2930	2930	2930	0
409	20241113	122000	166325115	2930	2930	2930	2930	171
410	20241113	121900	165824085	2930	2930	2930	2930	0
411	20241113	121800	165824085	2930	2930	2930	2930	0
412	20241113	121700	165824085	2930	2930	2930	2930	20
413	20241113	121600	165765485	2930	2930	2930	2930	60
414	20241113	121500	165589685	2945	2945	2945	2945	506
415	20241113	121400	164099515	2925	2925	2925	2925	0
416	20241113	121300	164099515	2925	2925	2925	2925	0
417	20241113	121200	164099515	2925	2925	2925	2925	0
418	20241113	121100	164099515	2925	2940	2940	2925	91
419	20241113	121000	163833325	2940	2940	2940	2940	0
420	20241113	120900	163833325	2940	2940	2940	2940	0
421	20241113	120800	163833325	2940	2940	2940	2940	0
422	20241113	120700	163833325	2940	2940	2940	2940	0
423	20241113	120600	163833325	2940	2940	2940	2940	0
424	20241113	120500	163833325	2940	2940	2940	2940	0
425	20241113	120400	163833325	2940	2940	2940	2940	1007
426	20241113	120300	160872745	2935	2935	2935	2935	12
427	20241113	120200	160837525	2925	2925	2925	2925	0
428	20241113	120100	160837525	2925	2925	2925	2925	0
429	20241113	120000	160837525	2925	2925	2925	2925	0
430	20241113	115900	160837525	2925	2925	2925	2925	10
431	20241113	115800	160808275	2925	2925	2925	2925	0
432	20241113	115700	160808275	2925	2925	2925	2925	20
433	20241113	115600	160749775	2940	2940	2940	2940	0
434	20241113	115500	160749775	2940	2940	2940	2940	0
435	20241113	115400	160749775	2940	2940	2940	2940	1
436	20241113	115300	160746835	2940	2940	2940	2940	1
437	20241113	115200	160743895	2940	2935	2940	2935	1003
438	20241113	115100	157795125	2930	2930	2930	2930	0
439	20241113	115000	157795125	2930	2930	2930	2930	4
440	20241113	114900	157783405	2930	2930	2930	2930	0
441	20241113	114800	157783405	2930	2930	2930	2930	0
442	20241113	114700	157783405	2930	2930	2930	2930	5
443	20241113	114600	157768755	2930	2930	2930	2930	0
444	20241113	114500	157768755	2930	2920	2930	2920	244
445	20241113	114400	157056265	2920	2920	2920	2920	0
446	20241113	114300	157056265	2920	2920	2920	2920	100
447	20241113	114200	156764265	2920	2920	2920	2920	0
448	20241113	114100	156764265	2920	2925	2925	2920	300
449	20241113	114000	155888135	2945	2945	2945	2945	13
450	20241113	113900	155849850	2945	2945	2945	2945	11
451	20241113	113800	155817455	2945	2945	2945	2945	0
452	20241113	113700	155817455	2945	2945	2945	2945	0
453	20241113	113600	155817455	2945	2945	2945	2945	1
454	20241113	113500	155814510	2945	2945	2945	2945	0
455	20241113	113400	155814510	2945	2945	2945	2945	0
456	20241113	113300	155814510	2945	2945	2945	2945	0
457	20241113	113200	155814510	2945	2945	2945	2945	0
458	20241113	113100	155814510	2945	2940	2945	2940	501
459	20241113	113000	154341565	2940	2925	2940	2925	2
460	20241113	112900	154335700	2925	2925	2925	2925	0
461	20241113	112800	154335700	2925	2925	2925	2925	0
462	20241113	112700	154335700	2925	2925	2925	2925	2
463	20241113	112600	154329850	2920	2945	2945	2920	1675
464	20241113	112500	149424420	2945	2945	2945	2945	449
465	20241113	112400	148102115	2945	2945	2945	2945	0
466	20241113	112300	148102115	2945	2945	2945	2945	2
467	20241113	112200	148096225	2950	2945	2950	2945	68
468	20241113	112100	147895955	2945	2945	2945	2945	17
469	20241113	112000	147845890	2955	2955	2955	2955	2
470	20241113	111900	147839980	2955	2955	2955	2955	100
471	20241113	111800	147544480	2955	2950	2955	2945	301
472	20241113	111700	146658010	2950	2950	2950	2950	0
473	20241113	111600	146658010	2950	2950	2950	2950	0
474	20241113	111500	146658010	2950	2950	2950	2950	205
475	20241113	111400	146053260	2945	2940	2945	2925	445
476	20241113	111300	144751135	2940	2950	2950	2940	11
477	20241113	111200	144718785	2930	2950	2950	2930	1097
478	20241113	111100	141503550	2945	2945	2945	2945	0
479	20241113	111000	141503550	2945	2945	2950	2945	21
480	20241113	110900	141441655	2950	2950	2950	2950	623
481	20241113	110800	139603805	2955	2955	2955	2955	7
482	20241113	110700	139583120	2960	2960	2960	2960	30
483	20241113	110600	139494320	2960	2960	2960	2960	1
484	20241113	110500	139491360	2955	2960	2960	2955	20
485	20241113	110400	139432210	2960	2960	2960	2960	3
486	20241113	110300	139423330	2960	2960	2960	2960	0
487	20241113	110200	139423330	2960	2960	2960	2960	10
488	20241113	110100	139393730	2960	2950	2960	2950	85
489	20241113	110000	139142180	2955	2955	2955	2955	64
490	20241113	105900	138953060	2955	2955	2955	2950	113
491	20241113	105800	138619195	2955	2955	2955	2955	8
492	20241113	105700	138595555	2955	2955	2955	2955	0
493	20241113	105600	138595555	2955	2950	2955	2950	19
494	20241113	105500	138539475	2950	2950	2950	2950	10
495	20241113	105400	138509975	2965	2965	2965	2965	0
496	20241113	105300	138509975	2965	2965	2965	2965	0
497	20241113	105200	138509975	2965	2965	2965	2965	0
498	20241113	105100	138509975	2965	2965	2965	2965	0
499	20241113	105000	138509975	2965	2965	2965	2965	10
500	20241113	104900	138480325	2965	2965	2965	2965	0
501	20241113	104800	138480325	2965	2965	2965	2965	0
502	20241113	104700	138480325	2965	2965	2970	2965	1759
503	20241113	104600	133256150	2965	2960	2965	2960	1288
504	20241113	104500	129443650	2960	2960	2960	2960	2500
505	20241113	104400	122043650	2960	2960	2960	2960	0
506	20241113	104300	122043650	2960	2960	2960	2960	3
507	20241113	104200	122034770	2955	2935	2960	2935	2870
508	20241113	104100	113591875	2930	2930	2930	2930	6
509	20241113	104000	113574295	2930	2920	2930	2910	1257
510	20241113	103900	109907420	2935	2930	2935	2920	388
511	20241113	103800	108772240	2930	2930	2930	2930	20
512	20241113	103700	108713640	2925	2925	2925	2925	97
513	20241113	103600	108429915	2925	2925	2925	2925	150
514	20241113	103500	107991165	2930	2930	2930	2930	2
515	20241113	103400	107985305	2930	2930	2930	2930	0
516	20241113	103300	107985305	2930	2930	2930	2930	0
517	20241113	103200	107985305	2930	2930	2930	2930	10
518	20241113	103100	107956005	2925	2925	2925	2925	10
519	20241113	103000	107926755	2935	2940	2940	2925	694
520	20241113	102900	105896190	2940	2940	2940	2940	10
521	20241113	102800	105866790	2940	2940	2940	2935	101
522	20241113	102700	105569900	2930	2940	2940	2930	1009
523	20241113	102600	102608600	2945	2945	2945	2945	385
524	20241113	102500	101474775	2955	2955	2955	2955	112
525	20241113	102400	101143815	2960	2960	2960	2960	100
526	20241113	102300	100847815	2960	2960	2960	2960	0
527	20241113	102200	100847815	2960	2960	2960	2960	288
528	20241113	102100	99995335	2960	2960	2960	2960	1
529	20241113	102000	99992375	2960	2960	2960	2960	0
530	20241113	101900	99992375	2960	2955	2960	2950	613
531	20241113	101800	98179045	2955	2960	2960	2955	5
532	20241113	101700	98164250	2960	2960	2960	2960	0
533	20241113	101600	98164250	2960	2960	2960	2960	0
534	20241113	101500	98164250	2960	2960	2960	2960	500
535	20241113	101400	96684250	2960	2960	2960	2960	8
536	20241113	101300	96660570	2960	2945	2960	2945	2359
537	20241113	101200	89678650	2945	2945	2945	2945	0
538	20241113	101100	89678650	2945	2950	2950	2945	1149
539	20241113	101000	86292840	2955	2955	2955	2955	1666
540	20241113	100900	81369810	2955	2955	2955	2955	1640
541	20241113	100800	76523610	2955	2955	2955	2955	0
542	20241113	100700	76523610	2955	2955	2955	2955	64
543	20241113	100600	76334490	2960	2960	2960	2960	0
544	20241113	100500	76334490	2960	2965	2965	2960	1084
545	20241113	100400	73125440	2980	2975	2980	2975	54
546	20241113	100300	72964785	2970	2970	2970	2970	0
547	20241113	100200	72964785	2970	2970	2970	2970	11
548	20241113	100100	72932115	2970	2970	2970	2970	2
549	20241113	100000	72926175	2970	2970	2970	2970	0
550	20241113	095900	72926175	2970	2970	2970	2970	0
551	20241113	095800	72926175	2970	2970	2970	2970	0
552	20241113	095700	72926175	2970	2970	2970	2970	1
553	20241113	095600	72923205	2965	2965	2965	2965	3
554	20241113	095500	72914310	2960	2960	2960	2960	692
555	20241113	095400	70865990	2965	2965	2965	2965	5
556	20241113	095300	70851165	2970	2970	2970	2970	0
557	20241113	095200	70851165	2970	2970	2970	2970	1
558	20241113	095100	70848195	2970	2970	2970	2970	0
559	20241113	095000	70848195	2970	2960	2970	2960	331
560	20241113	094900	69868135	2965	2965	2965	2965	0
561	20241113	094800	69868135	2965	2965	2965	2965	35
562	20241113	094700	69764360	2960	2960	2960	2960	1500
563	20241113	094600	65324360	2980	2975	2980	2975	223
564	20241113	094500	64659935	2975	2975	2975	2975	10
565	20241113	094400	64630185	2980	2980	2980	2980	10
566	20241113	094300	64600385	2980	2980	2980	2980	51
567	20241113	094200	64448405	2985	2985	2985	2985	0
568	20241113	094100	64448405	2985	2975	2985	2975	533
569	20241113	094000	62862430	2975	2975	2975	2975	15
570	20241113	093900	62817805	2975	2965	2975	2965	282
571	20241113	093800	61981575	2970	2970	2970	2970	849
572	20241113	093700	59460045	2965	2965	2965	2965	0
573	20241113	093600	59460045	2965	2965	2965	2965	0
574	20241113	093500	59460045	2965	2955	2965	2945	165
575	20241113	093400	58973005	2970	2970	2970	2970	2
576	20241113	093300	58967065	2970	2970	2970	2970	6
577	20241113	093200	58949245	2970	2970	2970	2970	70
578	20241113	093100	58741345	2970	2955	2970	2955	88
579	20241113	093000	58481055	2955	2945	2960	2945	298
580	20241113	092900	57603300	2945	2945	2945	2945	0
581	20241113	092800	57603300	2945	2950	2950	2945	30
582	20241113	092700	57514940	2970	2970	2970	2970	1
583	20241113	092600	57511970	2965	2965	2965	2965	7
584	20241113	092500	57491215	2965	2950	2970	2945	941
585	20241113	092400	54711725	2970	2970	2970	2970	700
586	20241113	092300	52632725	2975	2970	2975	2970	39
587	20241113	092200	52516865	2975	2975	2975	2975	0
588	20241113	092100	52516865	2975	2970	2975	2970	302
589	20241113	092000	51619915	2970	2970	2970	2970	10
590	20241113	091900	51590215	2950	2970	2970	2950	307
591	20241113	091800	50678445	2970	2955	2970	2955	236
592	20241113	091700	49979475	2955	2955	2955	2955	392
593	20241113	091600	48821115	2955	2970	2970	2955	2207
594	20241113	091500	42276930	2970	2970	2970	2970	778
595	20241113	091400	39966270	2965	2965	2965	2965	760
596	20241113	091300	37712870	2965	2965	2965	2965	0
597	20241113	091200	37712870	2965	2965	2965	2965	120
598	20241113	091100	37357070	2965	2950	2965	2945	684
599	20241113	091000	35342085	2945	2945	2945	2945	0
600	20241113	090900	35342085	2945	2945	2945	2945	20
601	20241113	090800	35283185	2960	2970	2970	2960	980
602	20241113	090700	32381695	2970	2970	2970	2960	604
603	20241113	090600	30590305	2970	2970	2970	2970	19
604	20241113	090500	30533875	2970	2960	2970	2960	1327
605	20241113	090400	26595670	2940	2965	2965	2940	1829
606	20241113	090300	21215350	2965	2950	2965	2950	718
607	20241113	090200	19096990	2955	2955	2955	2955	3
608	20241113	090100	19088125	2955	2950	2955	2935	801
609	20241113	090000	16736950	2965	2925	2965	2925	5618