KissMeData/028080/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	190700	54509530	2965	2965	2965	2965	362
3	20241114	190600	54509530	2965	2965	2965	2965	0
4	20241114	190500	54509530	2965	2965	2965	2965	0
5	20241114	190400	54509530	2965	2965	2965	2965	0
6	20241114	190300	54509530	2965	2965	2965	2965	0
7	20241114	190200	54509530	2965	2965	2965	2965	0
8	20241114	190100	54509530	2965	2965	2965	2965	0
9	20241114	190000	54509530	2965	2965	2965	2965	0
10	20241114	185900	54509530	2965	2965	2965	2965	0
11	20241114	185800	54509530	2965	2965	2965	2965	0
12	20241114	185700	54509530	2965	2965	2965	2965	0
13	20241114	185600	54509530	2965	2965	2965	2965	0
14	20241114	185500	54509530	2965	2965	2965	2965	0
15	20241114	185400	54509530	2965	2965	2965	2965	0
16	20241114	185300	54509530	2965	2965	2965	2965	0
17	20241114	185200	54509530	2965	2965	2965	2965	0
18	20241114	185100	54509530	2965	2965	2965	2965	0
19	20241114	185000	54509530	2965	2965	2965	2965	0
20	20241114	184900	54509530	2965	2965	2965	2965	0
21	20241114	184800	54509530	2965	2965	2965	2965	0
22	20241114	184700	54509530	2965	2965	2965	2965	0
23	20241114	184600	54509530	2965	2965	2965	2965	0
24	20241114	184500	54509530	2965	2965	2965	2965	0
25	20241114	184400	54509530	2965	2965	2965	2965	0
26	20241114	184300	54509530	2965	2965	2965	2965	0
27	20241114	184200	54509530	2965	2965	2965	2965	0
28	20241114	184100	54509530	2965	2965	2965	2965	0
29	20241114	184000	54509530	2965	2965	2965	2965	0
30	20241114	183900	54509530	2965	2965	2965	2965	0
31	20241114	183800	54509530	2965	2965	2965	2965	0
32	20241114	183700	54509530	2965	2965	2965	2965	362
33	20241114	183600	54509530	2965	2965	2965	2965	0
34	20241114	183500	54509530	2965	2965	2965	2965	0
35	20241114	183400	54509530	2965	2965	2965	2965	0
36	20241114	183300	54509530	2965	2965	2965	2965	0
37	20241114	183200	54509530	2965	2965	2965	2965	0
38	20241114	183100	54509530	2965	2965	2965	2965	0
39	20241114	183000	54509530	2965	2965	2965	2965	0
40	20241114	182900	54509530	2965	2965	2965	2965	0
41	20241114	182800	54509530	2965	2965	2965	2965	0
42	20241114	182700	54509530	2965	2965	2965	2965	0
43	20241114	182600	54509530	2965	2965	2965	2965	0
44	20241114	182500	54509530	2965	2965	2965	2965	0
45	20241114	182400	54509530	2965	2965	2965	2965	0
46	20241114	182300	54509530	2965	2965	2965	2965	0
47	20241114	182200	54509530	2965	2965	2965	2965	0
48	20241114	182100	54509530	2965	2965	2965	2965	0
49	20241114	182000	54509530	2965	2965	2965	2965	0
50	20241114	181900	54509530	2965	2965	2965	2965	0
51	20241114	181800	54509530	2965	2965	2965	2965	0
52	20241114	181700	54509530	2965	2965	2965	2965	0
53	20241114	181600	54509530	2965	2965	2965	2965	0
54	20241114	181500	54509530	2965	2965	2965	2965	0
55	20241114	181400	54509530	2965	2965	2965	2965	0
56	20241114	181300	54509530	2965	2965	2965	2965	0
57	20241114	181200	54509530	2965	2965	2965	2965	0
58	20241114	181100	54509530	2965	2965	2965	2965	0
59	20241114	181000	54509530	2965	2965	2965	2965	0
60	20241114	180900	54509530	2965	2965	2965	2965	0
61	20241114	180800	54509530	2965	2965	2965	2965	0
62	20241114	180700	54509530	2965	2965	2965	2965	362
63	20241114	180600	54509530	2965	2965	2965	2965	0
64	20241114	180500	54509530	2965	2965	2965	2965	0
65	20241114	180400	54509530	2965	2965	2965	2965	0
66	20241114	180300	54509530	2965	2965	2965	2965	0
67	20241114	180200	54509530	2965	2965	2965	2965	0
68	20241114	180100	54509530	2965	2965	2965	2965	0
69	20241114	180000	54509530	2965	2965	2965	2965	0
70	20241114	175900	54509530	2965	2965	2965	2965	0
71	20241114	175800	54509530	2965	2965	2965	2965	0
72	20241114	175700	54509530	2965	2965	2965	2965	0
73	20241114	175600	54509530	2965	2965	2965	2965	0
74	20241114	175500	54509530	2965	2965	2965	2965	0
75	20241114	175400	54509530	2965	2965	2965	2965	0
76	20241114	175300	54509530	2965	2965	2965	2965	0
77	20241114	175200	54509530	2965	2965	2965	2965	0
78	20241114	175100	54509530	2965	2965	2965	2965	0
79	20241114	175000	54509530	2965	2965	2965	2965	0
80	20241114	174900	54509530	2965	2965	2965	2965	0
81	20241114	174800	54509530	2965	2965	2965	2965	0
82	20241114	174700	54509530	2965	2965	2965	2965	0
83	20241114	174600	54509530	2965	2965	2965	2965	0
84	20241114	174500	54509530	2965	2965	2965	2965	0
85	20241114	174400	54509530	2965	2965	2965	2965	0
86	20241114	174300	54509530	2965	2965	2965	2965	0
87	20241114	174200	54509530	2965	2965	2965	2965	0
88	20241114	174100	54509530	2965	2965	2965	2965	0
89	20241114	174000	54509530	2965	2965	2965	2965	0
90	20241114	173900	54509530	2965	2965	2965	2965	0
91	20241114	173800	54509530	2965	2965	2965	2965	0
92	20241114	173700	54509530	2965	2965	2965	2965	362
93	20241114	173600	54509530	2965	2965	2965	2965	0
94	20241114	173500	54509530	2965	2965	2965	2965	0
95	20241114	173400	54509530	2965	2965	2965	2965	0
96	20241114	173300	54509530	2965	2965	2965	2965	0
97	20241114	173200	54509530	2965	2965	2965	2965	0
98	20241114	173100	54509530	2965	2965	2965	2965	0
99	20241114	173000	54509530	2965	2965	2965	2965	0
100	20241114	172900	54509530	2965	2965	2965	2965	0
101	20241114	172800	54509530	2965	2965	2965	2965	0
102	20241114	172700	54509530	2965	2965	2965	2965	0
103	20241114	172600	54509530	2965	2965	2965	2965	0
104	20241114	172500	54509530	2965	2965	2965	2965	0
105	20241114	172400	54509530	2965	2965	2965	2965	0
106	20241114	172300	54509530	2965	2965	2965	2965	0
107	20241114	172200	54509530	2965	2965	2965	2965	0
108	20241114	172100	54509530	2965	2965	2965	2965	0
109	20241114	172000	54509530	2965	2965	2965	2965	0
110	20241114	171900	54509530	2965	2965	2965	2965	0
111	20241114	171800	54509530	2965	2965	2965	2965	0
112	20241114	171700	54509530	2965	2965	2965	2965	0
113	20241114	171600	54509530	2965	2965	2965	2965	0
114	20241114	171500	54509530	2965	2965	2965	2965	0
115	20241114	171400	54509530	2965	2965	2965	2965	0
116	20241114	171300	54509530	2965	2965	2965	2965	0
117	20241114	171200	54509530	2965	2965	2965	2965	0
118	20241114	171100	54509530	2965	2965	2965	2965	0
119	20241114	171000	54509530	2965	2965	2965	2965	0
120	20241114	170900	54509530	2965	2965	2965	2965	0
121	20241114	170800	54509530	2965	2965	2965	2965	0
122	20241114	170700	54509530	2965	2965	2965	2965	362
123	20241114	170600	54509530	2965	2965	2965	2965	0
124	20241114	170500	54509530	2965	2965	2965	2965	0
125	20241114	170400	54509530	2965	2965	2965	2965	0
126	20241114	170300	54509530	2965	2965	2965	2965	0
127	20241114	170200	54509530	2965	2965	2965	2965	0
128	20241114	170100	54509530	2965	2965	2965	2965	0
129	20241114	170000	54509530	2965	2965	2965	2965	0
130	20241114	165900	54509530	2965	2965	2965	2965	0
131	20241114	165800	54509530	2965	2965	2965	2965	0
132	20241114	165700	54509530	2965	2965	2965	2965	0
133	20241114	165600	54509530	2965	2965	2965	2965	0
134	20241114	165500	54509530	2965	2965	2965	2965	0
135	20241114	165400	54509530	2965	2965	2965	2965	0
136	20241114	165300	54509530	2965	2965	2965	2965	0
137	20241114	165200	54509530	2965	2965	2965	2965	0
138	20241114	165100	54509530	2965	2965	2965	2965	0
139	20241114	165000	54509530	2965	2965	2965	2965	0
140	20241114	164900	54509530	2965	2965	2965	2965	0
141	20241114	164800	54509530	2965	2965	2965	2965	0
142	20241114	164700	54509530	2965	2965	2965	2965	0
143	20241114	164600	54509530	2965	2965	2965	2965	0
144	20241114	164500	54509530	2965	2965	2965	2965	0
145	20241114	164400	54509530	2965	2965	2965	2965	0
146	20241114	164300	54509530	2965	2965	2965	2965	0
147	20241114	164200	54509530	2965	2965	2965	2965	0
148	20241114	164100	54509530	2965	2965	2965	2965	0
149	20241114	164000	54509530	2965	2965	2965	2965	0
150	20241114	163900	54509530	2965	2965	2965	2965	0
151	20241114	163800	54509530	2965	2965	2965	2965	0
152	20241114	163700	54509530	2965	2965	2965	2965	362
153	20241114	163600	54509530	2965	2965	2965	2965	0
154	20241114	163500	54509530	2965	2965	2965	2965	0
155	20241114	163400	54509530	2965	2965	2965	2965	0
156	20241114	163300	54509530	2965	2965	2965	2965	0
157	20241114	163200	54509530	2965	2965	2965	2965	0
158	20241114	163100	54509530	2965	2965	2965	2965	0
159	20241114	163000	54509530	2965	2965	2965	2965	362
160	20241114	162900	53436200	2990	2990	2990	2990	0
161	20241114	162800	53436200	2990	2990	2990	2990	0
162	20241114	162700	53436200	2990	2990	2990	2990	0
163	20241114	162600	53436200	2990	2990	2990	2990	0
164	20241114	162500	53436200	2990	2990	2990	2990	0
165	20241114	162400	53436200	2990	2990	2990	2990	0
166	20241114	162300	53436200	2990	2990	2990	2990	0
167	20241114	162200	53436200	2990	2990	2990	2990	0
168	20241114	162100	53436200	2990	2990	2990	2990	0
169	20241114	162000	53436200	2990	2990	2990	2990	0
170	20241114	161900	53436200	2990	2900	2990	2900	1564
171	20241114	161800	48866380	2925	2925	2925	2925	0
172	20241114	161700	48866380	2925	2925	2925	2925	0
173	20241114	161600	48866380	2925	2925	2925	2925	0
174	20241114	161500	48866380	2925	2925	2925	2925	0
175	20241114	161400	48866380	2925	2925	2925	2925	0
176	20241114	161300	48866380	2925	2925	2925	2925	0
177	20241114	161200	48866380	2925	2925	2925	2925	0
178	20241114	161100	48866380	2925	2925	2925	2925	0
179	20241114	161000	48866380	2925	2925	2925	2925	0
180	20241114	160900	48866380	2925	2925	2925	2925	0
181	20241114	160800	48866380	2925	2925	2925	2925	0
182	20241114	160700	48866380	2925	2925	2925	2925	0
183	20241114	160600	48866380	2925	2925	2925	2925	0
184	20241114	160500	48866380	2925	2925	2925	2925	0
185	20241114	160400	48866380	2925	2925	2925	2925	0
186	20241114	160300	48866380	2925	2925	2925	2925	0
187	20241114	160200	48866380	2925	2925	2925	2925	0
188	20241114	160100	48866380	2925	2925	2925	2925	0
189	20241114	160000	48866380	2925	2925	2925	2925	0
190	20241114	155900	48866380	2925	2925	2925	2925	1
191	20241114	155800	48863455	2925	2925	2925	2925	0
192	20241114	155700	48863455	2925	2925	2925	2925	0
193	20241114	155600	48863455	2925	2925	2925	2925	0
194	20241114	155500	48863455	2925	2925	2925	2925	0
195	20241114	155400	48863455	2925	2905	2925	2905	398
196	20241114	155300	47707225	2900	2910	2910	2900	1095
197	20241114	155200	44526255	2925	2925	2925	2925	0
198	20241114	155100	44526255	2925	2925	2925	2925	0
199	20241114	155000	44526255	2925	2925	2925	2925	0
200	20241114	154900	44526255	2925	2925	2925	2925	0
201	20241114	154800	44526255	2925	2925	2925	2925	0
202	20241114	154700	44526255	2925	2925	2925	2925	0
203	20241114	154600	44526255	2925	2925	2925	2925	0
204	20241114	154500	44526255	2925	2925	2925	2925	0
205	20241114	154400	44526255	2925	2925	2925	2925	0
206	20241114	154300	44526255	2925	2925	2925	2925	0
207	20241114	154200	44526255	2925	2925	2925	2925	0
208	20241114	154100	44526255	2925	2925	2925	2925	30
209	20241114	154000	44438505	2925	2925	2925	2925	0
210	20241114	153900	44438505	2925	2925	2925	2925	0
211	20241114	153800	44438505	2925	2925	2925	2925	0
212	20241114	153700	44438505	2925	2925	2925	2925	0
213	20241114	153600	44438505	2925	2925	2925	2925	0
214	20241114	153500	44438505	2925	2925	2925	2925	1000
215	20241114	153400	41513505	2925	2925	2925	2925	0
216	20241114	153300	41513505	2925	2925	2925	2925	0
217	20241114	153200	41513505	2925	2925	2925	2925	0
218	20241114	153100	41513505	2925	2925	2925	2925	0
219	20241114	153000	41513505	2925	2925	2925	2925	0
220	20241114	152900	41513505	2925	2925	2925	2925	1
221	20241114	152800	41510580	2905	2905	2905	2905	205
222	20241114	152700	40915055	2905	2905	2905	2905	0
223	20241114	152600	40915055	2905	2905	2905	2905	0
224	20241114	152500	40915055	2905	2905	2905	2905	0
225	20241114	152400	40915055	2905	2905	2905	2905	0
226	20241114	152300	40915055	2905	2905	2905	2905	0
227	20241114	152200	40915055	2905	2905	2905	2905	0
228	20241114	152100	40915055	2905	2905	2905	2905	0
229	20241114	152000	40915055	2905	2905	2905	2905	0
230	20241114	151900	40915055	2905	2905	2905	2905	0
231	20241114	151800	40915055	2905	2905	2905	2905	6
232	20241114	151700	40897625	2905	2905	2905	2905	13
233	20241114	151600	40859860	2905	2905	2905	2905	15
234	20241114	151500	40816285	2905	2905	2905	2905	60
235	20241114	151400	40641985	2910	2910	2910	2910	0
236	20241114	151300	40641985	2910	2905	2910	2905	159
237	20241114	151200	40180085	2905	2905	2905	2905	0
238	20241114	151100	40180085	2905	2905	2905	2905	0
239	20241114	151000	40180085	2905	2905	2905	2905	0
240	20241114	150900	40180085	2905	2905	2905	2905	40
241	20241114	150800	40063885	2905	2910	2910	2905	363
242	20241114	150700	39009365	2930	2930	2930	2930	0
243	20241114	150600	39009365	2930	2930	2930	2930	0
244	20241114	150500	39009365	2930	2930	2930	2930	0
245	20241114	150400	39009365	2930	2930	2930	2930	10
246	20241114	150300	38980065	2930	2930	2930	2930	0
247	20241114	150200	38980065	2930	2930	2930	2930	0
248	20241114	150100	38980065	2930	2930	2930	2930	0
249	20241114	150000	38980065	2930	2930	2930	2930	0
250	20241114	145900	38980065	2930	2930	2930	2930	0
251	20241114	145800	38980065	2930	2930	2930	2930	0
252	20241114	145700	38980065	2930	2930	2930	2930	0
253	20241114	145600	38980065	2930	2930	2930	2930	0
254	20241114	145500	38980065	2930	2930	2930	2930	0
255	20241114	145400	38980065	2930	2930	2930	2930	0
256	20241114	145300	38980065	2930	2930	2930	2930	0
257	20241114	145200	38980065	2930	2920	2930	2920	85
258	20241114	145100	38731480	2915	2915	2915	2915	247
259	20241114	145000	38011475	2915	2915	2915	2915	0
260	20241114	144900	38011475	2915	2915	2915	2915	0
261	20241114	144800	38011475	2915	2915	2915	2915	0
262	20241114	144700	38011475	2915	2915	2915	2915	0
263	20241114	144600	38011475	2915	2915	2915	2915	100
264	20241114	144500	37719975	2910	2910	2910	2910	0
265	20241114	144400	37719975	2910	2910	2910	2910	0
266	20241114	144300	37719975	2910	2910	2910	2910	155
267	20241114	144200	37268925	2910	2910	2910	2910	0
268	20241114	144100	37268925	2910	2910	2910	2910	0
269	20241114	144000	37268925	2910	2910	2910	2910	370
270	20241114	143900	36192225	2915	2915	2915	2915	0
271	20241114	143800	36192225	2915	2915	2915	2915	0
272	20241114	143700	36192225	2915	2915	2915	2915	0
273	20241114	143600	36192225	2915	2915	2915	2915	0
274	20241114	143500	36192225	2915	2915	2915	2915	0
275	20241114	143400	36192225	2915	2915	2915	2915	0
276	20241114	143300	36192225	2915	2915	2915	2915	0
277	20241114	143200	36192225	2915	2915	2915	2915	68
278	20241114	143100	35994005	2915	2915	2915	2915	50
279	20241114	143000	35848255	2910	2910	2910	2910	0
280	20241114	142900	35848255	2910	2910	2910	2910	0
281	20241114	142800	35848255	2910	2910	2910	2910	0
282	20241114	142700	35848255	2910	2910	2910	2910	0
283	20241114	142600	35848255	2910	2910	2910	2910	0
284	20241114	142500	35848255	2910	2910	2910	2910	0
285	20241114	142400	35848255	2910	2910	2910	2910	0
286	20241114	142300	35848255	2910	2910	2910	2910	0
287	20241114	142200	35848255	2910	2910	2910	2910	0
288	20241114	142100	35848255	2910	2910	2910	2910	0
289	20241114	142000	35848255	2910	2910	2910	2910	0
290	20241114	141900	35848255	2910	2910	2910	2910	0
291	20241114	141800	35848255	2910	2910	2910	2910	0
292	20241114	141700	35848255	2910	2910	2910	2910	0
293	20241114	141600	35848255	2910	2910	2910	2910	1
294	20241114	141500	35845345	2910	2910	2910	2910	617
295	20241114	141400	34049875	2910	2915	2915	2910	863
296	20241114	141300	31538540	2910	2920	2920	2910	300
297	20241114	141200	30665530	2925	2925	2925	2925	0
298	20241114	141100	30665530	2925	2925	2925	2925	1
299	20241114	141000	30662605	2930	2930	2930	2930	0
300	20241114	140900	30662605	2930	2930	2930	2930	0
301	20241114	140800	30662605	2930	2930	2930	2930	0
302	20241114	140700	30662605	2930	2930	2930	2930	0
303	20241114	140600	30662605	2930	2930	2930	2930	0
304	20241114	140500	30662605	2930	2930	2930	2930	0
305	20241114	140400	30662605	2930	2930	2930	2930	0
306	20241114	140300	30662605	2930	2930	2930	2930	0
307	20241114	140200	30662605	2930	2915	2930	2915	1000
308	20241114	140100	27738895	2910	2910	2910	2910	0
309	20241114	140000	27738895	2910	2915	2915	2910	42
310	20241114	135900	27616575	2910	2910	2910	2910	0
311	20241114	135800	27616575	2910	2910	2910	2910	0
312	20241114	135700	27616575	2910	2910	2910	2910	0
313	20241114	135600	27616575	2910	2910	2910	2910	0
314	20241114	135500	27616575	2910	2910	2910	2910	0
315	20241114	135400	27616575	2910	2910	2910	2910	0
316	20241114	135300	27616575	2910	2910	2910	2910	0
317	20241114	135200	27616575	2910	2910	2910	2910	0
318	20241114	135100	27616575	2910	2910	2910	2910	0
319	20241114	135000	27616575	2910	2910	2910	2910	0
320	20241114	134900	27616575	2910	2910	2910	2910	0
321	20241114	134800	27616575	2910	2910	2910	2910	0
322	20241114	134700	27616575	2910	2910	2910	2910	0
323	20241114	134600	27616575	2910	2910	2910	2910	0
324	20241114	134500	27616575	2910	2910	2910	2910	0
325	20241114	134400	27616575	2910	2910	2910	2910	102
326	20241114	134300	27319755	2910	2915	2915	2910	154
327	20241114	134200	26871515	2910	2910	2910	2910	0
328	20241114	134100	26871515	2910	2910	2910	2910	0
329	20241114	134000	26871515	2910	2910	2910	2910	0
330	20241114	133900	26871515	2910	2910	2910	2910	0
331	20241114	133800	26871515	2910	2910	2910	2910	0
332	20241114	133700	26871515	2910	2910	2910	2910	0
333	20241114	133600	26871515	2910	2910	2910	2910	0
334	20241114	133500	26871515	2910	2910	2910	2910	0
335	20241114	133400	26871515	2910	2910	2910	2910	0
336	20241114	133300	26871515	2910	2910	2910	2910	0
337	20241114	133200	26871515	2910	2910	2910	2910	0
338	20241114	133100	26871515	2910	2910	2910	2910	0
339	20241114	133000	26871515	2910	2920	2920	2910	1313
340	20241114	132900	23046505	2920	2920	2920	2920	0
341	20241114	132800	23046505	2920	2920	2920	2920	0
342	20241114	132700	23046505	2920	2920	2920	2920	0
343	20241114	132600	23046505	2920	2920	2920	2920	0
344	20241114	132500	23046505	2920	2920	2920	2920	0
345	20241114	132400	23046505	2920	2920	2920	2920	0
346	20241114	132300	23046505	2920	2920	2920	2920	0
347	20241114	132200	23046505	2920	2920	2920	2920	0
348	20241114	132100	23046505	2920	2925	2925	2920	271
349	20241114	132000	22255140	2920	2920	2920	2920	0
350	20241114	131900	22255140	2920	2920	2920	2920	0
351	20241114	131800	22255140	2920	2920	2920	2920	0
352	20241114	131700	22255140	2920	2920	2920	2920	0
353	20241114	131600	22255140	2920	2920	2920	2920	0
354	20241114	131500	22255140	2920	2920	2920	2920	0
355	20241114	131400	22255140	2920	2920	2920	2920	0
356	20241114	131300	22255140	2920	2920	2920	2920	0
357	20241114	131200	22255140	2920	2920	2920	2920	0
358	20241114	131100	22255140	2920	2920	2920	2920	0
359	20241114	131000	22255140	2920	2920	2920	2920	0
360	20241114	130900	22255140	2920	2920	2920	2920	0
361	20241114	130800	22255140	2920	2920	2920	2920	0
362	20241114	130700	22255140	2920	2920	2920	2920	0
363	20241114	130600	22255140	2920	2920	2920	2920	0
364	20241114	130500	22255140	2920	2920	2920	2920	0
365	20241114	130400	22255140	2920	2920	2920	2920	0
366	20241114	130300	22255140	2920	2920	2920	2920	0
367	20241114	130200	22255140	2920	2920	2920	2920	0
368	20241114	130100	22255140	2920	2920	2920	2920	0
369	20241114	130000	22255140	2920	2920	2920	2920	0
370	20241114	125900	22255140	2920	2920	2920	2920	0
371	20241114	125800	22255140	2920	2920	2920	2920	0
372	20241114	125700	22255140	2920	2920	2920	2920	0
373	20241114	125600	22255140	2920	2920	2920	2920	0
374	20241114	125500	22255140	2920	2920	2920	2920	0
375	20241114	125400	22255140	2920	2920	2920	2920	0
376	20241114	125300	22255140	2920	2920	2920	2920	1
377	20241114	125200	22252220	2915	2915	2915	2915	0
378	20241114	125100	22252220	2915	2915	2915	2915	0
379	20241114	125000	22252220	2915	2915	2915	2915	0
380	20241114	124900	22252220	2915	2915	2915	2915	0
381	20241114	124800	22252220	2915	2915	2915	2915	0
382	20241114	124700	22252220	2915	2915	2915	2915	0
383	20241114	124600	22252220	2915	2915	2915	2915	0
384	20241114	124500	22252220	2915	2915	2915	2915	0
385	20241114	124400	22252220	2915	2915	2915	2915	0
386	20241114	124300	22252220	2915	2915	2915	2915	0
387	20241114	124200	22252220	2915	2915	2915	2915	0
388	20241114	124100	22252220	2915	2915	2915	2915	0
389	20241114	124000	22252220	2915	2915	2915	2915	0
390	20241114	123900	22252220	2915	2915	2915	2915	0
391	20241114	123800	22252220	2915	2915	2915	2915	0
392	20241114	123700	22252220	2915	2930	2930	2915	224
393	20241114	123600	21598190	2930	2930	2930	2930	0
394	20241114	123500	21598190	2930	2930	2930	2930	0
395	20241114	123400	21598190	2930	2930	2930	2930	0
396	20241114	123300	21598190	2930	2930	2930	2930	0
397	20241114	123200	21598190	2930	2930	2930	2930	0
398	20241114	123100	21598190	2930	2930	2930	2930	0
399	20241114	123000	21598190	2930	2930	2930	2930	0
400	20241114	122900	21598190	2930	2930	2930	2930	0
401	20241114	122800	21598190	2930	2930	2930	2930	0
402	20241114	122700	21598190	2930	2930	2930	2930	0
403	20241114	122600	21598190	2930	2930	2930	2930	0
404	20241114	122500	21598190	2930	2930	2930	2930	0
405	20241114	122400	21598190	2930	2930	2930	2930	1
406	20241114	122300	21595260	2945	2945	2945	2945	0
407	20241114	122200	21595260	2945	2945	2945	2945	0
408	20241114	122100	21595260	2945	2945	2945	2945	0
409	20241114	122000	21595260	2945	2945	2945	2945	0
410	20241114	121900	21595260	2945	2945	2945	2945	0
411	20241114	121800	21595260	2945	2945	2945	2945	0
412	20241114	121700	21595260	2945	2945	2945	2945	0
413	20241114	121600	21595260	2945	2945	2945	2945	0
414	20241114	121500	21595260	2945	2945	2945	2945	0
415	20241114	121400	21595260	2945	2945	2945	2945	0
416	20241114	121300	21595260	2945	2945	2945	2945	0
417	20241114	121200	21595260	2945	2945	2945	2945	1
418	20241114	121100	21592315	2920	2920	2920	2920	0
419	20241114	121000	21592315	2920	2920	2920	2920	0
420	20241114	120900	21592315	2920	2920	2920	2920	0
421	20241114	120800	21592315	2920	2920	2920	2920	0
422	20241114	120700	21592315	2920	2920	2920	2920	0
423	20241114	120600	21592315	2920	2920	2920	2920	0
424	20241114	120500	21592315	2920	2920	2920	2920	0
425	20241114	120400	21592315	2920	2920	2920	2920	0
426	20241114	120300	21592315	2920	2920	2920	2920	0
427	20241114	120200	21592315	2920	2920	2920	2920	0
428	20241114	120100	21592315	2920	2920	2920	2920	0
429	20241114	120000	21592315	2920	2920	2920	2920	0
430	20241114	115900	21592315	2920	2930	2930	2920	1490
431	20241114	115800	17239060	2930	2930	2930	2930	0
432	20241114	115700	17239060	2930	2930	2930	2930	0
433	20241114	115600	17239060	2930	2935	2935	2930	15
434	20241114	115500	17195060	2935	2935	2935	2935	0
435	20241114	115400	17195060	2935	2935	2935	2935	0
436	20241114	115300	17195060	2935	2935	2935	2935	0
437	20241114	115200	17195060	2935	2935	2935	2935	0
438	20241114	115100	17195060	2935	2935	2935	2935	0
439	20241114	115000	17195060	2935	2935	2935	2935	0
440	20241114	114900	17195060	2935	2935	2935	2935	0
441	20241114	114800	17195060	2935	2935	2935	2935	0
442	20241114	114700	17195060	2935	2935	2935	2935	0
443	20241114	114600	17195060	2935	2935	2935	2935	0
444	20241114	114500	17195060	2935	2935	2935	2935	309
445	20241114	114400	16288145	2935	2935	2935	2935	0
446	20241114	114300	16288145	2935	2935	2935	2935	0
447	20241114	114200	16288145	2935	2935	2935	2935	0
448	20241114	114100	16288145	2935	2935	2935	2935	0
449	20241114	114000	16288145	2935	2935	2935	2935	0
450	20241114	113900	16288145	2935	2940	2940	2935	491
451	20241114	113800	14846560	2950	2950	2950	2950	0
452	20241114	113700	14846560	2950	2950	2950	2950	0
453	20241114	113600	14846560	2950	2950	2950	2950	0
454	20241114	113500	14846560	2950	2950	2950	2950	5
455	20241114	113400	14831810	2950	2950	2950	2950	0
456	20241114	113300	14831810	2950	2950	2950	2950	0
457	20241114	113200	14831810	2950	2950	2950	2950	0
458	20241114	113100	14831810	2950	2950	2950	2950	0
459	20241114	113000	14831810	2950	2950	2950	2950	0
460	20241114	112900	14831810	2950	2950	2950	2950	0
461	20241114	112800	14831810	2950	2940	2950	2940	55
462	20241114	112700	14670090	2940	2940	2940	2940	0
463	20241114	112600	14670090	2940	2940	2940	2940	0
464	20241114	112500	14670090	2940	2940	2940	2940	0
465	20241114	112400	14670090	2940	2940	2940	2940	0
466	20241114	112300	14670090	2940	2940	2940	2940	0
467	20241114	112200	14670090	2940	2940	2940	2940	0
468	20241114	112100	14670090	2940	2940	2940	2940	0
469	20241114	112000	14670090	2940	2940	2940	2940	0
470	20241114	111900	14670090	2940	2940	2940	2940	0
471	20241114	111800	14670090	2940	2940	2940	2940	0
472	20241114	111700	14670090	2940	2940	2940	2940	0
473	20241114	111600	14670090	2940	2940	2940	2940	0
474	20241114	111500	14670090	2940	2940	2940	2940	0
475	20241114	111400	14670090	2940	2940	2940	2940	0
476	20241114	111300	14670090	2940	2940	2940	2940	0
477	20241114	111200	14670090	2940	2940	2940	2940	4
478	20241114	111100	14658330	2940	2940	2940	2940	0
479	20241114	111000	14658330	2940	2945	2945	2940	1627
480	20241114	110900	9868470	2950	2950	2950	2950	0
481	20241114	110800	9868470	2950	2950	2950	2950	0
482	20241114	110700	9868470	2950	2950	2950	2950	0
483	20241114	110600	9868470	2950	2950	2950	2950	0
484	20241114	110500	9868470	2950	2950	2950	2950	0
485	20241114	110400	9868470	2950	2950	2950	2950	400
486	20241114	110300	8688470	2950	2950	2950	2950	52
487	20241114	110200	8535070	2950	2950	2950	2950	20
488	20241114	110100	8476070	2950	2950	2950	2950	0
489	20241114	110000	8476070	2950	2950	2950	2950	0
490	20241114	105900	8476070	2950	2950	2950	2950	0
491	20241114	105800	8476070	2950	2950	2950	2950	690
492	20241114	105700	6440570	2945	2945	2945	2945	0
493	20241114	105600	6440570	2945	2945	2945	2945	0
494	20241114	105500	6440570	2945	2945	2945	2945	0
495	20241114	105400	6440570	2945	2945	2945	2945	0
496	20241114	105300	6440570	2945	2945	2945	2945	100
497	20241114	105200	6146070	2950	2950	2950	2950	100
498	20241114	105100	5851070	2950	2950	2950	2950	0
499	20241114	105000	5851070	2950	2950	2950	2950	0
500	20241114	104900	5851070	2950	2950	2950	2950	0
501	20241114	104800	5851070	2950	2950	2950	2950	0
502	20241114	104700	5851070	2950	2950	2950	2950	0
503	20241114	104600	5851070	2950	2950	2950	2950	38
504	20241114	104500	5738970	2950	2950	2950	2950	0
505	20241114	104400	5738970	2950	2950	2950	2950	2
506	20241114	104300	5733070	2950	2950	2950	2950	4
507	20241114	104200	5721270	2940	2940	2940	2940	150
508	20241114	104100	5280270	2940	2940	2940	2940	0
509	20241114	104000	5280270	2940	2940	2940	2940	0
510	20241114	103900	5280270	2940	2940	2940	2940	0
511	20241114	103800	5280270	2940	2940	2940	2940	0
512	20241114	103700	5280270	2940	2940	2940	2940	1
513	20241114	103600	5277330	2940	2940	2940	2940	0
514	20241114	103500	5277330	2940	2940	2940	2940	0
515	20241114	103400	5277330	2940	2940	2940	2940	0
516	20241114	103300	5277330	2940	2940	2940	2940	0
517	20241114	103200	5277330	2940	2940	2940	2940	0
518	20241114	103100	5277330	2940	2940	2940	2940	0
519	20241114	103000	5277330	2940	2940	2940	2940	0
520	20241114	102900	5277330	2940	2940	2940	2940	0
521	20241114	102800	5277330	2940	2940	2940	2940	0
522	20241114	102700	5277330	2940	2940	2940	2940	0
523	20241114	102600	5277330	2940	2940	2940	2940	0
524	20241114	102500	5277330	2940	2940	2940	2940	33
525	20241114	102400	5180310	2945	2945	2945	2945	0
526	20241114	102300	5180310	2945	2945	2945	2945	0
527	20241114	102200	5180310	2945	2945	2945	2945	98
528	20241114	102100	4891700	2945	2945	2945	2945	0
529	20241114	102000	4891700	2945	2945	2945	2945	0
530	20241114	101900	4891700	2945	2945	2945	2945	0
531	20241114	101800	4891700	2945	2945	2945	2945	0
532	20241114	101700	4891700	2945	2950	2950	2945	212
533	20241114	101600	4267355	2950	2950	2950	2950	23
534	20241114	101500	4199505	2950	2950	2950	2950	0
535	20241114	101400	4199505	2950	2955	2955	2950	340
536	20241114	101300	3195810	2955	2955	2955	2955	0
537	20241114	101200	3195810	2955	2955	2955	2955	0
538	20241114	101100	3195810	2955	2955	2955	2955	0
539	20241114	101000	3195810	2955	2955	2955	2955	0
540	20241114	100900	3195810	2955	2955	2955	2955	0
541	20241114	100800	3195810	2955	2955	2955	2955	40
542	20241114	100700	3077610	2960	2960	2960	2960	5
543	20241114	100600	3062810	2960	2960	2960	2960	0
544	20241114	100500	3062810	2960	2960	2960	2960	212
545	20241114	100400	2435290	2970	2970	2970	2970	216
546	20241114	100300	1793770	2970	2970	2970	2970	0
547	20241114	100200	1793770	2970	2970	2970	2970	0
548	20241114	100100	1793770	2970	2970	2970	2970	56
549	20241114	100000	1627450	3025	3025	3025	3025	538