KissMeData/028080/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191000	144273820	2930	2930	2930	2930	513
3	20241119	190900	144273820	2930	2930	2930	2930	0
4	20241119	190800	144273820	2930	2930	2930	2930	0
5	20241119	190700	144273820	2930	2930	2930	2930	0
6	20241119	190600	144273820	2930	2930	2930	2930	0
7	20241119	190500	144273820	2930	2930	2930	2930	0
8	20241119	190400	144273820	2930	2930	2930	2930	0
9	20241119	190300	144273820	2930	2930	2930	2930	0
10	20241119	190200	144273820	2930	2930	2930	2930	0
11	20241119	190100	144273820	2930	2930	2930	2930	0
12	20241119	190000	144273820	2930	2930	2930	2930	0
13	20241119	185900	144273820	2930	2930	2930	2930	0
14	20241119	185800	144273820	2930	2930	2930	2930	0
15	20241119	185700	144273820	2930	2930	2930	2930	0
16	20241119	185600	144273820	2930	2930	2930	2930	0
17	20241119	185500	144273820	2930	2930	2930	2930	0
18	20241119	185400	144273820	2930	2930	2930	2930	0
19	20241119	185300	144273820	2930	2930	2930	2930	0
20	20241119	185200	144273820	2930	2930	2930	2930	0
21	20241119	185100	144273820	2930	2930	2930	2930	0
22	20241119	185000	144273820	2930	2930	2930	2930	0
23	20241119	184900	144273820	2930	2930	2930	2930	0
24	20241119	184800	144273820	2930	2930	2930	2930	0
25	20241119	184700	144273820	2930	2930	2930	2930	0
26	20241119	184600	144273820	2930	2930	2930	2930	0
27	20241119	184500	144273820	2930	2930	2930	2930	0
28	20241119	184400	144273820	2930	2930	2930	2930	0
29	20241119	184300	144273820	2930	2930	2930	2930	0
30	20241119	184200	144273820	2930	2930	2930	2930	0
31	20241119	184100	144273820	2930	2930	2930	2930	0
32	20241119	184000	144273820	2930	2930	2930	2930	513
33	20241119	183900	144273820	2930	2930	2930	2930	0
34	20241119	183800	144273820	2930	2930	2930	2930	0
35	20241119	183700	144273820	2930	2930	2930	2930	0
36	20241119	183600	144273820	2930	2930	2930	2930	0
37	20241119	183500	144273820	2930	2930	2930	2930	0
38	20241119	183400	144273820	2930	2930	2930	2930	0
39	20241119	183300	144273820	2930	2930	2930	2930	0
40	20241119	183200	144273820	2930	2930	2930	2930	0
41	20241119	183100	144273820	2930	2930	2930	2930	0
42	20241119	183000	144273820	2930	2930	2930	2930	0
43	20241119	182900	144273820	2930	2930	2930	2930	0
44	20241119	182800	144273820	2930	2930	2930	2930	0
45	20241119	182700	144273820	2930	2930	2930	2930	0
46	20241119	182600	144273820	2930	2930	2930	2930	0
47	20241119	182500	144273820	2930	2930	2930	2930	0
48	20241119	182400	144273820	2930	2930	2930	2930	0
49	20241119	182300	144273820	2930	2930	2930	2930	0
50	20241119	182200	144273820	2930	2930	2930	2930	0
51	20241119	182100	144273820	2930	2930	2930	2930	0
52	20241119	182000	144273820	2930	2930	2930	2930	0
53	20241119	181900	144273820	2930	2930	2930	2930	0
54	20241119	181800	144273820	2930	2930	2930	2930	0
55	20241119	181700	144273820	2930	2930	2930	2930	0
56	20241119	181600	144273820	2930	2930	2930	2930	0
57	20241119	181500	144273820	2930	2930	2930	2930	0
58	20241119	181400	144273820	2930	2930	2930	2930	0
59	20241119	181300	144273820	2930	2930	2930	2930	0
60	20241119	181200	144273820	2930	2930	2930	2930	0
61	20241119	181100	144273820	2930	2930	2930	2930	0
62	20241119	181000	144273820	2930	2930	2930	2930	513
63	20241119	180900	144273820	2930	2930	2930	2930	0
64	20241119	180800	144273820	2930	2930	2930	2930	0
65	20241119	180700	144273820	2930	2930	2930	2930	0
66	20241119	180600	144273820	2930	2930	2930	2930	0
67	20241119	180500	144273820	2930	2930	2930	2930	0
68	20241119	180400	144273820	2930	2930	2930	2930	0
69	20241119	180300	144273820	2930	2930	2930	2930	0
70	20241119	180200	144273820	2930	2930	2930	2930	0
71	20241119	180100	144273820	2930	2930	2930	2930	0
72	20241119	180000	144273820	2930	2930	2930	2930	0
73	20241119	175900	144273820	2930	2930	2930	2930	0
74	20241119	175800	144273820	2930	2930	2930	2930	0
75	20241119	175700	144273820	2930	2930	2930	2930	0
76	20241119	175600	144273820	2930	2930	2930	2930	0
77	20241119	175500	144273820	2930	2930	2930	2930	0
78	20241119	175400	144273820	2930	2930	2930	2930	0
79	20241119	175300	144273820	2930	2930	2930	2930	0
80	20241119	175200	144273820	2930	2930	2930	2930	0
81	20241119	175100	144273820	2930	2930	2930	2930	0
82	20241119	175000	144273820	2930	2930	2930	2930	0
83	20241119	174900	144273820	2930	2930	2930	2930	0
84	20241119	174800	144273820	2930	2930	2930	2930	0
85	20241119	174700	144273820	2930	2930	2930	2930	0
86	20241119	174600	144273820	2930	2930	2930	2930	0
87	20241119	174500	144273820	2930	2930	2930	2930	0
88	20241119	174400	144273820	2930	2930	2930	2930	0
89	20241119	174300	144273820	2930	2930	2930	2930	0
90	20241119	174200	144273820	2930	2930	2930	2930	0
91	20241119	174100	144273820	2930	2930	2930	2930	0
92	20241119	174000	144273820	2930	2930	2930	2930	513
93	20241119	173900	144273820	2930	2930	2930	2930	0
94	20241119	173800	144273820	2930	2930	2930	2930	0
95	20241119	173700	144273820	2930	2930	2930	2930	0
96	20241119	173600	144273820	2930	2930	2930	2930	0
97	20241119	173500	144273820	2930	2930	2930	2930	0
98	20241119	173400	144273820	2930	2930	2930	2930	0
99	20241119	173300	144273820	2930	2930	2930	2930	0
100	20241119	173200	144273820	2930	2930	2930	2930	0
101	20241119	173100	144273820	2930	2930	2930	2930	0
102	20241119	173000	144273820	2930	2930	2930	2930	0
103	20241119	172900	144273820	2930	2930	2930	2930	0
104	20241119	172800	144273820	2930	2930	2930	2930	0
105	20241119	172700	144273820	2930	2930	2930	2930	0
106	20241119	172600	144273820	2930	2930	2930	2930	0
107	20241119	172500	144273820	2930	2930	2930	2930	0
108	20241119	172400	144273820	2930	2930	2930	2930	0
109	20241119	172300	144273820	2930	2930	2930	2930	0
110	20241119	172200	144273820	2930	2930	2930	2930	0
111	20241119	172100	144273820	2930	2930	2930	2930	0
112	20241119	172000	144273820	2930	2930	2930	2930	0
113	20241119	171900	144273820	2930	2930	2930	2930	0
114	20241119	171800	144273820	2930	2930	2930	2930	0
115	20241119	171700	144273820	2930	2930	2930	2930	0
116	20241119	171600	144273820	2930	2930	2930	2930	0
117	20241119	171500	144273820	2930	2930	2930	2930	0
118	20241119	171400	144273820	2930	2930	2930	2930	0
119	20241119	171300	144273820	2930	2930	2930	2930	0
120	20241119	171200	144273820	2930	2930	2930	2930	0
121	20241119	171100	144273820	2930	2930	2930	2930	0
122	20241119	171000	144273820	2930	2930	2930	2930	513
123	20241119	170900	144273820	2930	2930	2930	2930	0
124	20241119	170800	144273820	2930	2930	2930	2930	0
125	20241119	170700	144273820	2930	2930	2930	2930	0
126	20241119	170600	144273820	2930	2930	2930	2930	0
127	20241119	170500	144273820	2930	2930	2930	2930	0
128	20241119	170400	144273820	2930	2930	2930	2930	0
129	20241119	170300	144273820	2930	2930	2930	2930	0
130	20241119	170200	144273820	2930	2930	2930	2930	0
131	20241119	170100	144273820	2930	2930	2930	2930	0
132	20241119	170000	144273820	2930	2930	2930	2930	0
133	20241119	165900	144273820	2930	2930	2930	2930	0
134	20241119	165800	144273820	2930	2930	2930	2930	0
135	20241119	165700	144273820	2930	2930	2930	2930	0
136	20241119	165600	144273820	2930	2930	2930	2930	0
137	20241119	165500	144273820	2930	2930	2930	2930	0
138	20241119	165400	144273820	2930	2930	2930	2930	0
139	20241119	165300	144273820	2930	2930	2930	2930	0
140	20241119	165200	144273820	2930	2930	2930	2930	0
141	20241119	165100	144273820	2930	2930	2930	2930	0
142	20241119	165000	144273820	2930	2930	2930	2930	0
143	20241119	164900	144273820	2930	2930	2930	2930	0
144	20241119	164800	144273820	2930	2930	2930	2930	0
145	20241119	164700	144273820	2930	2930	2930	2930	0
146	20241119	164600	144273820	2930	2930	2930	2930	0
147	20241119	164500	144273820	2930	2930	2930	2930	0
148	20241119	164400	144273820	2930	2930	2930	2930	0
149	20241119	164300	144273820	2930	2930	2930	2930	0
150	20241119	164200	144273820	2930	2930	2930	2930	0
151	20241119	164100	144273820	2930	2930	2930	2930	0
152	20241119	164000	144273820	2930	2930	2930	2930	513
153	20241119	163900	144273820	2930	2930	2930	2930	0
154	20241119	163800	144273820	2930	2930	2930	2930	0
155	20241119	163700	144273820	2930	2930	2930	2930	0
156	20241119	163600	144273820	2930	2930	2930	2930	0
157	20241119	163500	144273820	2930	2930	2930	2930	0
158	20241119	163400	144273820	2930	2930	2930	2930	0
159	20241119	163300	144273820	2930	2930	2930	2930	0
160	20241119	163200	144273820	2930	2930	2930	2930	0
161	20241119	163100	144273820	2930	2930	2930	2930	0
162	20241119	163000	144273820	2930	2930	2930	2930	0
163	20241119	162900	144273820	2930	2930	2930	2930	0
164	20241119	162800	144273820	2930	2930	2930	2930	0
165	20241119	162700	144273820	2930	2930	2930	2930	0
166	20241119	162600	144273820	2930	2930	2930	2930	0
167	20241119	162500	144273820	2930	2930	2930	2930	0
168	20241119	162400	144273820	2930	2930	2930	2930	0
169	20241119	162300	144273820	2930	2930	2930	2930	0
170	20241119	162200	144273820	2930	2930	2930	2930	0
171	20241119	162100	144273820	2930	2930	2930	2930	0
172	20241119	162000	144273820	2930	2930	2930	2930	0
173	20241119	161900	144273820	2930	2930	2930	2930	0
174	20241119	161800	144273820	2930	2930	2930	2930	0
175	20241119	161700	144273820	2930	2930	2930	2930	0
176	20241119	161600	144273820	2930	2930	2930	2930	0
177	20241119	161500	144273820	2930	2930	2930	2930	0
178	20241119	161400	144273820	2930	2930	2930	2930	0
179	20241119	161300	144273820	2930	2930	2930	2930	0
180	20241119	161200	144273820	2930	2930	2930	2930	0
181	20241119	161100	144273820	2930	2930	2930	2930	0
182	20241119	161000	144273820	2930	2930	2930	2930	513
183	20241119	160900	144273820	2930	2930	2930	2930	0
184	20241119	160800	144273820	2930	2930	2930	2930	0
185	20241119	160700	144273820	2930	2930	2930	2930	0
186	20241119	160600	144273820	2930	2930	2930	2930	0
187	20241119	160500	144273820	2930	2930	2930	2930	0
188	20241119	160400	144273820	2930	2930	2930	2930	0
189	20241119	160300	144273820	2930	2930	2930	2930	0
190	20241119	160200	144273820	2930	2930	2930	2930	0
191	20241119	160100	144273820	2930	2930	2930	2930	0
192	20241119	160000	144273820	2930	2930	2930	2930	0
193	20241119	155900	144273820	2930	2930	2930	2930	0
194	20241119	155800	144273820	2930	2930	2930	2930	0
195	20241119	155700	144273820	2930	2930	2930	2930	0
196	20241119	155600	144273820	2930	2930	2930	2930	0
197	20241119	155500	144273820	2930	2930	2930	2930	0
198	20241119	155400	144273820	2930	2930	2930	2930	0
199	20241119	155300	144273820	2930	2930	2930	2930	0
200	20241119	155200	144273820	2930	2930	2930	2930	0
201	20241119	155100	144273820	2930	2930	2930	2930	0
202	20241119	155000	144273820	2930	2930	2930	2930	0
203	20241119	154900	144273820	2930	2930	2930	2930	0
204	20241119	154800	144273820	2930	2930	2930	2930	0
205	20241119	154700	144273820	2930	2930	2930	2930	0
206	20241119	154600	144273820	2930	2930	2930	2930	0
207	20241119	154500	144273820	2930	2930	2930	2930	0
208	20241119	154400	144273820	2930	2930	2930	2930	0
209	20241119	154300	144273820	2930	2930	2930	2930	0
210	20241119	154200	144273820	2930	2930	2930	2930	0
211	20241119	154100	144273820	2930	2930	2930	2930	0
212	20241119	154000	144273820	2930	2930	2930	2930	513
213	20241119	153900	144273820	2930	2930	2930	2930	0
214	20241119	153800	144273820	2930	2930	2930	2930	0
215	20241119	153700	144273820	2930	2930	2930	2930	0
216	20241119	153600	144273820	2930	2930	2930	2930	0
217	20241119	153500	144273820	2930	2930	2930	2930	0
218	20241119	153400	144273820	2930	2930	2930	2930	0
219	20241119	153300	144273820	2930	2930	2930	2930	0
220	20241119	153200	144273820	2930	2930	2930	2930	0
221	20241119	153100	144273820	2930	2930	2930	2930	0
222	20241119	153000	144273820	2930	2930	2930	2930	513
223	20241119	152900	142770730	2925	2925	2925	2925	0
224	20241119	152800	142770730	2925	2925	2925	2925	0
225	20241119	152700	142770730	2925	2925	2925	2925	0
226	20241119	152600	142770730	2925	2925	2925	2925	0
227	20241119	152500	142770730	2925	2925	2925	2925	0
228	20241119	152400	142770730	2925	2925	2925	2925	0
229	20241119	152300	142770730	2925	2925	2925	2925	0
230	20241119	152200	142770730	2925	2925	2925	2925	0
231	20241119	152100	142770730	2925	2925	2925	2925	0
232	20241119	152000	142770730	2925	2925	2925	2925	0
233	20241119	151900	142770730	2925	2925	2925	2895	161
234	20241119	151800	142304035	2930	2930	2930	2930	0
235	20241119	151700	142304035	2930	2930	2930	2930	0
236	20241119	151600	142304035	2930	2930	2930	2930	0
237	20241119	151500	142304035	2930	2930	2930	2930	0
238	20241119	151400	142304035	2930	2930	2930	2930	0
239	20241119	151300	142304035	2930	2930	2930	2930	0
240	20241119	151200	142304035	2930	2915	2930	2890	4850
241	20241119	151100	128109190	2915	2895	2915	2895	2000
242	20241119	151000	122316250	2870	2870	2870	2870	130
243	20241119	150900	121943150	2870	2875	2875	2870	300
244	20241119	150800	121082145	2870	2880	2890	2870	594
245	20241119	150700	119372450	2885	2890	2890	2885	999
246	20241119	150600	116489565	2900	2900	2900	2900	0
247	20241119	150500	116489565	2900	2900	2900	2900	0
248	20241119	150400	116489565	2900	2900	2900	2900	0
249	20241119	150300	116489565	2900	2900	2900	2900	0
250	20241119	150200	116489565	2900	2900	2900	2900	1
251	20241119	150100	116486665	2890	2890	2890	2890	0
252	20241119	150000	116486665	2890	2890	2890	2890	0
253	20241119	145900	116486665	2890	2890	2900	2890	66
254	20241119	145800	116295625	2890	2890	2890	2890	1
255	20241119	145700	116292735	2890	2895	2895	2890	518
256	20241119	145600	114795625	2895	2895	2895	2895	332
257	20241119	145500	113834485	2890	2890	2890	2890	0
258	20241119	145400	113834485	2890	2890	2890	2890	0
259	20241119	145300	113834485	2890	2890	2890	2890	0
260	20241119	145200	113834485	2890	2890	2890	2890	0
261	20241119	145100	113834485	2890	2890	2890	2890	7
262	20241119	145000	113814255	2890	2900	2900	2890	1060
263	20241119	144900	110741810	2910	2910	2910	2910	0
264	20241119	144800	110741810	2910	2905	2910	2905	50
265	20241119	144700	110596535	2895	2895	2895	2895	0
266	20241119	144600	110596535	2895	2895	2895	2895	425
267	20241119	144500	109366160	2900	2900	2900	2900	0
268	20241119	144400	109366160	2900	2900	2900	2900	0
269	20241119	144300	109366160	2900	2900	2900	2900	11
270	20241119	144200	109334260	2900	2900	2900	2900	0
271	20241119	144100	109334260	2900	2900	2900	2900	0
272	20241119	144000	109334260	2900	2900	2900	2900	0
273	20241119	143900	109334260	2900	2900	2900	2900	0
274	20241119	143800	109334260	2900	2900	2900	2900	10
275	20241119	143700	109305260	2910	2910	2910	2910	0
276	20241119	143600	109305260	2910	2905	2910	2905	35
277	20241119	143500	109203575	2900	2900	2900	2900	0
278	20241119	143400	109203575	2900	2895	2900	2895	9
279	20241119	143300	109177510	2905	2905	2905	2905	0
280	20241119	143200	109177510	2905	2905	2905	2905	100
281	20241119	143100	108887010	2905	2905	2905	2905	0
282	20241119	143000	108887010	2905	2905	2905	2905	5
283	20241119	142900	108872485	2905	2905	2905	2905	0
284	20241119	142800	108872485	2905	2905	2905	2905	0
285	20241119	142700	108872485	2905	2905	2905	2905	0
286	20241119	142600	108872485	2905	2905	2905	2905	20
287	20241119	142500	108814385	2905	2905	2905	2905	0
288	20241119	142400	108814385	2905	2900	2905	2900	31
289	20241119	142300	108724335	2895	2900	2900	2895	501
290	20241119	142200	107271970	2915	2915	2915	2915	0
291	20241119	142100	107271970	2915	2915	2915	2915	0
292	20241119	142000	107271970	2915	2915	2915	2915	1
293	20241119	141900	107269055	2900	2900	2900	2900	25
294	20241119	141800	107196555	2900	2900	2900	2900	0
295	20241119	141700	107196555	2900	2905	2905	2900	237
296	20241119	141600	106508105	2910	2910	2910	2910	0
297	20241119	141500	106508105	2910	2910	2910	2910	0
298	20241119	141400	106508105	2910	2910	2910	2910	0
299	20241119	141300	106508105	2910	2910	2910	2910	0
300	20241119	141200	106508105	2910	2910	2910	2910	0
301	20241119	141100	106508105	2910	2910	2910	2910	0
302	20241119	141000	106508105	2910	2910	2910	2910	14
303	20241119	140900	106467365	2915	2915	2915	2915	0
304	20241119	140800	106467365	2915	2915	2915	2915	0
305	20241119	140700	106467365	2915	2915	2915	2915	0
306	20241119	140600	106467365	2915	2915	2915	2915	0
307	20241119	140500	106467365	2915	2915	2915	2915	0
308	20241119	140400	106467365	2915	2915	2915	2915	0
309	20241119	140300	106467365	2915	2915	2915	2915	12
310	20241119	140200	106432385	2905	2905	2905	2905	0
311	20241119	140100	106432385	2905	2905	2905	2905	0
312	20241119	140000	106432385	2905	2905	2905	2905	7
313	20241119	135900	106412050	2910	2910	2910	2910	0
314	20241119	135800	106412050	2910	2910	2910	2910	0
315	20241119	135700	106412050	2910	2910	2910	2910	0
316	20241119	135600	106412050	2910	2910	2910	2910	0
317	20241119	135500	106412050	2910	2910	2910	2910	0
318	20241119	135400	106412050	2910	2915	2915	2910	386
319	20241119	135300	105286985	2915	2915	2915	2915	0
320	20241119	135200	105286985	2915	2915	2915	2915	0
321	20241119	135100	105286985	2915	2915	2915	2915	0
322	20241119	135000	105286985	2915	2915	2915	2915	0
323	20241119	134900	105286985	2915	2915	2915	2915	0
324	20241119	134800	105286985	2915	2915	2915	2915	0
325	20241119	134700	105286985	2915	2915	2915	2915	0
326	20241119	134600	105286985	2915	2915	2915	2915	373
327	20241119	134500	104199690	2915	2915	2915	2915	0
328	20241119	134400	104199690	2915	2915	2915	2915	0
329	20241119	134300	104199690	2915	2915	2915	2915	7
330	20241119	134200	104179285	2915	2915	2915	2915	0
331	20241119	134100	104179285	2915	2915	2915	2915	0
332	20241119	134000	104179285	2915	2915	2915	2915	0
333	20241119	133900	104179285	2915	2915	2915	2915	0
334	20241119	133800	104179285	2915	2915	2915	2915	0
335	20241119	133700	104179285	2915	2915	2915	2915	0
336	20241119	133600	104179285	2915	2915	2915	2915	0
337	20241119	133500	104179285	2915	2915	2915	2915	0
338	20241119	133400	104179285	2915	2915	2915	2915	0
339	20241119	133300	104179285	2915	2915	2915	2915	0
340	20241119	133200	104179285	2915	2915	2915	2915	0
341	20241119	133100	104179285	2915	2915	2915	2915	0
342	20241119	133000	104179285	2915	2915	2915	2915	0
343	20241119	132900	104179285	2915	2915	2915	2915	0
344	20241119	132800	104179285	2915	2915	2915	2915	0
345	20241119	132700	104179285	2915	2915	2915	2915	0
346	20241119	132600	104179285	2915	2915	2915	2915	7
347	20241119	132500	104158880	2920	2920	2920	2920	20
348	20241119	132400	104100480	2920	2920	2920	2920	10
349	20241119	132300	104071280	2915	2920	2920	2915	110
350	20241119	132200	103750580	2915	2915	2915	2915	0
351	20241119	132100	103750580	2915	2915	2915	2915	0
352	20241119	132000	103750580	2915	2915	2915	2915	0
353	20241119	131900	103750580	2915	2915	2915	2915	0
354	20241119	131800	103750580	2915	2915	2915	2915	0
355	20241119	131700	103750580	2915	2915	2915	2915	0
356	20241119	131600	103750580	2915	2915	2915	2915	0
357	20241119	131500	103750580	2915	2915	2915	2915	0
358	20241119	131400	103750580	2915	2915	2915	2915	0
359	20241119	131300	103750580	2915	2915	2915	2915	0
360	20241119	131200	103750580	2915	2915	2915	2915	0
361	20241119	131100	103750580	2915	2915	2915	2915	0
362	20241119	131000	103750580	2915	2915	2915	2915	0
363	20241119	130900	103750580	2915	2915	2915	2915	7
364	20241119	130800	103730175	2920	2920	2920	2920	0
365	20241119	130700	103730175	2920	2920	2920	2920	0
366	20241119	130600	103730175	2920	2920	2920	2920	0
367	20241119	130500	103730175	2920	2920	2920	2920	0
368	20241119	130400	103730175	2920	2920	2920	2920	0
369	20241119	130300	103730175	2920	2920	2920	2920	0
370	20241119	130200	103730175	2920	2920	2920	2920	0
371	20241119	130100	103730175	2920	2915	2920	2915	132
372	20241119	130000	103345295	2925	2925	2925	2925	0
373	20241119	125900	103345295	2925	2925	2925	2925	0
374	20241119	125800	103345295	2925	2925	2925	2925	0
375	20241119	125700	103345295	2925	2925	2925	2925	0
376	20241119	125600	103345295	2925	2925	2925	2925	986
377	20241119	125500	100461245	2925	2925	2925	2925	0
378	20241119	125400	100461245	2925	2925	2925	2925	0
379	20241119	125300	100461245	2925	2925	2925	2925	49
380	20241119	125200	100317920	2925	2915	2925	2915	52
381	20241119	125100	100165890	2915	2915	2915	2915	0
382	20241119	125000	100165890	2915	2915	2915	2915	0
383	20241119	124900	100165890	2915	2915	2915	2915	0
384	20241119	124800	100165890	2915	2915	2915	2915	0
385	20241119	124700	100165890	2915	2915	2915	2915	50
386	20241119	124600	100020140	2920	2920	2920	2920	0
387	20241119	124500	100020140	2920	2920	2920	2920	0
388	20241119	124400	100020140	2920	2920	2920	2920	0
389	20241119	124300	100020140	2920	2920	2920	2920	0
390	20241119	124200	100020140	2920	2920	2920	2920	0
391	20241119	124100	100020140	2920	2920	2920	2920	6
392	20241119	124000	100002620	2920	2925	2925	2920	1208
393	20241119	123900	96469895	2925	2925	2925	2925	0
394	20241119	123800	96469895	2925	2925	2925	2925	0
395	20241119	123700	96469895	2925	2925	2925	2925	0
396	20241119	123600	96469895	2925	2925	2925	2925	0
397	20241119	123500	96469895	2925	2925	2925	2925	7
398	20241119	123400	96449420	2925	2925	2925	2925	0
399	20241119	123300	96449420	2925	2925	2925	2925	14
400	20241119	123200	96408470	2930	2930	2930	2930	0
401	20241119	123100	96408470	2930	2930	2930	2930	5
402	20241119	123000	96393820	2930	2930	2930	2930	0
403	20241119	122900	96393820	2930	2930	2930	2930	0
404	20241119	122800	96393820	2930	2930	2930	2930	0
405	20241119	122700	96393820	2930	2930	2930	2930	0
406	20241119	122600	96393820	2930	2930	2930	2930	0
407	20241119	122500	96393820	2930	2930	2930	2930	0
408	20241119	122400	96393820	2930	2930	2930	2930	0
409	20241119	122300	96393820	2930	2925	2930	2925	60
410	20241119	122200	96218170	2930	2930	2930	2930	0
411	20241119	122100	96218170	2930	2925	2930	2925	59
412	20241119	122000	96045445	2925	2930	2930	2925	767
413	20241119	121900	93798140	2925	2925	2925	2925	1
414	20241119	121800	93795215	2925	2925	2925	2925	7
415	20241119	121700	93774740	2930	2930	2930	2930	1000
416	20241119	121600	90844740	2925	2925	2925	2925	20
417	20241119	121500	90786240	2925	2925	2925	2925	0
418	20241119	121400	90786240	2925	2925	2925	2925	100
419	20241119	121300	90493740	2930	2930	2930	2930	0
420	20241119	121200	90493740	2930	2930	2930	2930	0
421	20241119	121100	90493740	2930	2930	2930	2930	0
422	20241119	121000	90493740	2930	2930	2930	2930	100
423	20241119	120900	90200740	2925	2925	2925	2925	0
424	20241119	120800	90200740	2925	2925	2925	2925	0
425	20241119	120700	90200740	2925	2925	2925	2925	0
426	20241119	120600	90200740	2925	2925	2925	2925	201
427	20241119	120500	89612815	2925	2925	2925	2925	0
428	20241119	120400	89612815	2925	2925	2925	2925	0
429	20241119	120300	89612815	2925	2925	2925	2925	0
430	20241119	120200	89612815	2925	2925	2925	2925	100
431	20241119	120100	89320315	2920	2920	2920	2920	7
432	20241119	120000	89299875	2925	2925	2925	2925	220
433	20241119	115900	88656375	2925	2925	2925	2925	200
434	20241119	115800	88071375	2930	2930	2930	2930	0
435	20241119	115700	88071375	2930	2930	2930	2930	245
436	20241119	115600	87353525	2930	2925	2930	2925	1506
437	20241119	115500	82946345	2905	2905	2905	2905	0
438	20241119	115400	82946345	2905	2925	2925	2905	280
439	20241119	115300	82132345	2925	2925	2925	2925	10
440	20241119	115200	82103095	2925	2925	2925	2925	11
441	20241119	115100	82070920	2920	2920	2920	2920	0
442	20241119	115000	82070920	2920	2920	2920	2920	35
443	20241119	114900	81968720	2920	2920	2920	2920	5
444	20241119	114800	81954120	2895	2895	2895	2895	0
445	20241119	114700	81954120	2895	2895	2895	2895	2281
446	20241119	114600	75350625	2900	2900	2900	2900	146
447	20241119	114500	74927225	2895	2910	2910	2850	4927
448	20241119	114400	60734800	2910	2915	2915	2910	7
449	20241119	114300	60714420	2915	2920	2920	2910	408
450	20241119	114200	59525655	2930	2930	2930	2930	7
451	20241119	114100	59505145	2930	2930	2930	2930	1
452	20241119	114000	59502215	2925	3000	3000	2910	14900
453	20241119	113900	15361930	3005	3005	3005	3005	0
454	20241119	113800	15361930	3005	3005	3005	3005	0
455	20241119	113700	15361930	3005	3005	3005	3005	0
456	20241119	113600	15361930	3005	3005	3005	3005	10
457	20241119	113500	15331880	3000	3000	3000	3000	0
458	20241119	113400	15331880	3000	3000	3000	3000	0
459	20241119	113300	15331880	3000	3000	3000	3000	0
460	20241119	113200	15331880	3000	3000	3000	3000	0
461	20241119	113100	15331880	3000	3000	3000	3000	0
462	20241119	113000	15331880	3000	3000	3000	3000	0
463	20241119	112900	15331880	3000	3000	3000	3000	0
464	20241119	112800	15331880	3000	3000	3000	3000	0
465	20241119	112700	15331880	3000	3000	3000	3000	7
466	20241119	112600	15310880	3000	3000	3000	3000	0
467	20241119	112500	15310880	3000	3005	3005	3000	1000
468	20241119	112400	12310155	3010	3010	3010	3010	0
469	20241119	112300	12310155	3010	3010	3010	3010	0
470	20241119	112200	12310155	3010	3010	3010	3010	0
471	20241119	112100	12310155	3010	3010	3010	3010	0
472	20241119	112000	12310155	3010	3010	3010	3010	0
473	20241119	111900	12310155	3010	3010	3010	3010	0
474	20241119	111800	12310155	3010	3010	3010	3010	0
475	20241119	111700	12310155	3010	3010	3010	3010	0
476	20241119	111600	12310155	3010	3010	3010	3010	0
477	20241119	111500	12310155	3010	3010	3010	3010	0
478	20241119	111400	12310155	3010	3010	3010	3010	0
479	20241119	111300	12310155	3010	3010	3010	3010	1
480	20241119	111200	12307145	3005	3005	3005	3005	0
481	20241119	111100	12307145	3005	3005	3005	3005	0
482	20241119	111000	12307145	3005	3005	3005	3005	7
483	20241119	110900	12286110	3005	3005	3005	3005	0
484	20241119	110800	12286110	3005	3005	3005	3005	0
485	20241119	110700	12286110	3005	3005	3005	3005	310
486	20241119	110600	11354560	3005	3005	3005	3005	100
487	20241119	110500	11054060	3005	3005	3005	3005	0
488	20241119	110400	11054060	3005	3005	3005	3005	0
489	20241119	110300	11054060	3005	3005	3005	3005	0
490	20241119	110200	11054060	3005	3005	3005	3005	0
491	20241119	110100	11054060	3005	3005	3005	3005	0
492	20241119	110000	11054060	3005	3005	3005	3005	0
493	20241119	105900	11054060	3005	3005	3005	3005	0
494	20241119	105800	11054060	3005	3005	3005	3005	0
495	20241119	105700	11054060	3005	3005	3005	3005	0
496	20241119	105600	11054060	3005	3005	3005	3005	0
497	20241119	105500	11054060	3005	3005	3005	3005	0
498	20241119	105400	11054060	3005	3005	3005	3005	0
499	20241119	105300	11054060	3005	3005	3005	3005	7
500	20241119	105200	11033025	3005	3005	3005	3005	0
501	20241119	105100	11033025	3005	3005	3005	3005	0
502	20241119	105000	11033025	3005	3005	3005	3005	0
503	20241119	104900	11033025	3005	3005	3005	3005	0
504	20241119	104800	11033025	3005	3005	3005	3005	0
505	20241119	104700	11033025	3005	3005	3005	3005	0
506	20241119	104600	11033025	3005	3005	3005	3005	0
507	20241119	104500	11033025	3005	3005	3005	3005	0
508	20241119	104400	11033025	3005	3005	3005	3005	0
509	20241119	104300	11033025	3005	3005	3005	3005	0
510	20241119	104200	11033025	3005	3005	3005	3005	0
511	20241119	104100	11033025	3005	3005	3005	3005	0
512	20241119	104000	11033025	3005	3005	3005	3005	0
513	20241119	103900	11033025	3005	3005	3005	3005	0
514	20241119	103800	11033025	3005	3005	3005	3005	0
515	20241119	103700	11033025	3005	3005	3005	3005	0
516	20241119	103600	11033025	3005	3005	3005	3005	7
517	20241119	103500	11011990	3015	3015	3015	3015	0
518	20241119	103400	11011990	3015	3015	3015	3015	0
519	20241119	103300	11011990	3015	3015	3015	3015	0
520	20241119	103200	11011990	3015	3015	3015	3015	1
521	20241119	103100	11008975	3005	3005	3005	3005	0
522	20241119	103000	11008975	3005	3005	3005	3005	0
523	20241119	102900	11008975	3005	3005	3005	3005	0
524	20241119	102800	11008975	3005	3005	3005	3005	0
525	20241119	102700	11008975	3005	3005	3005	3005	0
526	20241119	102600	11008975	3005	3005	3005	3005	0
527	20241119	102500	11008975	3005	3005	3005	3005	0
528	20241119	102400	11008975	3005	3005	3005	3005	0
529	20241119	102300	11008975	3005	3005	3005	3005	0
530	20241119	102200	11008975	3005	3005	3005	3005	0
531	20241119	102100	11008975	3005	3005	3005	3005	0
532	20241119	102000	11008975	3005	3005	3005	3005	0
533	20241119	101900	11008975	3005	3005	3005	3005	7
534	20241119	101800	10987940	3005	3005	3005	3005	0
535	20241119	101700	10987940	3005	3005	3005	3005	5
536	20241119	101600	10972915	3015	3015	3015	3015	0
537	20241119	101500	10972915	3015	3015	3015	3015	0
538	20241119	101400	10972915	3015	3015	3015	3015	0
539	20241119	101300	10972915	3015	3015	3015	3015	0
540	20241119	101200	10972915	3015	3015	3015	3015	0
541	20241119	101100	10972915	3015	3015	3015	3015	0
542	20241119	101000	10972915	3015	3015	3015	3015	0
543	20241119	100900	10972915	3015	3015	3015	3015	0
544	20241119	100800	10972915	3015	3015	3015	3015	0
545	20241119	100700	10972915	3015	3015	3015	3015	0
546	20241119	100600	10972915	3015	3015	3015	3015	0
547	20241119	100500	10972915	3015	3005	3015	3005	2
548	20241119	100400	10966895	3005	3005	3005	3005	0
549	20241119	100300	10966895	3005	3005	3005	3005	0
550	20241119	100200	10966895	3005	3005	3005	3005	7
551	20241119	100100	10945860	3020	3020	3020	3020	0
552	20241119	100000	10945860	3020	3020	3020	3020	0
553	20241119	095900	10945860	3020	3020	3020	3020	0
554	20241119	095800	10945860	3020	3020	3020	3020	0
555	20241119	095700	10945860	3020	3020	3020	3020	0
556	20241119	095600	10945860	3020	3020	3020	3020	0
557	20241119	095500	10945860	3020	3020	3020	3020	0
558	20241119	095400	10945860	3020	3020	3020	3020	0
559	20241119	095300	10945860	3020	3020	3020	3020	0
560	20241119	095200	10945860	3020	3020	3020	3020	0
561	20241119	095100	10945860	3020	3020	3020	3020	0
562	20241119	095000	10945860	3020	3000	3020	3000	2
563	20241119	094900	10939840	3000	3000	3000	3000	0
564	20241119	094800	10939840	3000	3000	3000	3000	0
565	20241119	094700	10939840	3000	3000	3000	3000	0
566	20241119	094600	10939840	3000	3005	3005	3000	700
567	20241119	094500	8838870	3005	3005	3005	3005	7
568	20241119	094400	8817835	3025	3020	3025	3020	100
569	20241119	094300	8515715	3025	3025	3025	3025	0
570	20241119	094200	8515715	3025	3025	3025	3025	2
571	20241119	094100	8509665	3000	3035	3035	3000	620
572	20241119	094000	6645545	3025	3025	3025	3025	0
573	20241119	093900	6645545	3025	3025	3025	3025	0
574	20241119	093800	6645545	3025	3025	3025	3025	31
575	20241119	093700	6551770	3035	3035	3035	3035	0
576	20241119	093600	6551770	3035	3035	3035	3035	0
577	20241119	093500	6551770	3035	3035	3035	3035	0
578	20241119	093400	6551770	3035	3035	3035	3035	0
579	20241119	093300	6551770	3035	3020	3035	3020	10
580	20241119	093200	6521540	3020	3020	3020	3020	0
581	20241119	093100	6521540	3020	3020	3020	3020	0
582	20241119	093000	6521540	3020	3020	3020	3020	0
583	20241119	092900	6521540	3020	3020	3020	3020	344
584	20241119	092800	5482660	3020	3025	3025	3020	7
585	20241119	092700	5461515	3025	3025	3025	3025	0
586	20241119	092600	5461515	3025	3025	3025	3025	0
587	20241119	092500	5461515	3025	3025	3025	3025	0
588	20241119	092400	5461515	3025	3025	3025	3025	0
589	20241119	092300	5461515	3025	3025	3025	3025	0
590	20241119	092200	5461515	3025	3025	3025	3025	0
591	20241119	092100	5461515	3025	3025	3025	3025	0
592	20241119	092000	5461515	3025	3025	3025	3025	0
593	20241119	091900	5461515	3025	3025	3025	3025	0
594	20241119	091800	5461515	3025	3025	3025	3025	0
595	20241119	091700	5461515	3025	3025	3025	3025	0
596	20241119	091600	5461515	3025	3025	3025	3025	0
597	20241119	091500	5461515	3025	3025	3025	3025	0
598	20241119	091400	5461515	3025	3025	3025	3025	70
599	20241119	091300	5249765	3045	3045	3045	3045	0
600	20241119	091200	5249765	3045	3045	3045	3045	11
601	20241119	091100	5216270	3000	3020	3020	3000	640
602	20241119	091000	3289090	3070	3055	3070	3055	400
603	20241119	090900	2064450	3060	3060	3060	3060	0
604	20241119	090800	2064450	3060	3065	3065	3060	354
605	20241119	090700	981200	3070	3070	3070	3070	0
606	20241119	090600	981200	3070	3050	3070	3050	45
607	20241119	090500	843630	3020	3020	3020	3020	0
608	20241119	090400	843630	3020	3020	3020	3020	262
609	20241119	090300	52390	3055	3055	3055	3055	0
610	20241119	090200	52390	3055	3055	3055	3055	4
611	20241119	090100	40170	3090	3090	3090	3090	0
612	20241119	090000	40170	3090	3090	3090	3090	13