KissMeData/032540/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191200	220463755	4995	4995	4995	4995	1410
3	20241112	191100	220463755	4995	4995	4995	4995	0
4	20241112	191000	220463755	4995	4995	4995	4995	0
5	20241112	190900	220463755	4995	4995	4995	4995	0
6	20241112	190800	220463755	4995	4995	4995	4995	0
7	20241112	190700	220463755	4995	4995	4995	4995	0
8	20241112	190600	220463755	4995	4995	4995	4995	0
9	20241112	190500	220463755	4995	4995	4995	4995	0
10	20241112	190400	220463755	4995	4995	4995	4995	0
11	20241112	190300	220463755	4995	4995	4995	4995	0
12	20241112	190200	220463755	4995	4995	4995	4995	0
13	20241112	190100	220463755	4995	4995	4995	4995	0
14	20241112	190000	220463755	4995	4995	4995	4995	0
15	20241112	185900	220463755	4995	4995	4995	4995	0
16	20241112	185800	220463755	4995	4995	4995	4995	0
17	20241112	185700	220463755	4995	4995	4995	4995	0
18	20241112	185600	220463755	4995	4995	4995	4995	0
19	20241112	185500	220463755	4995	4995	4995	4995	0
20	20241112	185400	220463755	4995	4995	4995	4995	0
21	20241112	185300	220463755	4995	4995	4995	4995	0
22	20241112	185200	220463755	4995	4995	4995	4995	0
23	20241112	185100	220463755	4995	4995	4995	4995	0
24	20241112	185000	220463755	4995	4995	4995	4995	0
25	20241112	184900	220463755	4995	4995	4995	4995	0
26	20241112	184800	220463755	4995	4995	4995	4995	0
27	20241112	184700	220463755	4995	4995	4995	4995	0
28	20241112	184600	220463755	4995	4995	4995	4995	0
29	20241112	184500	220463755	4995	4995	4995	4995	0
30	20241112	184400	220463755	4995	4995	4995	4995	0
31	20241112	184300	220463755	4995	4995	4995	4995	0
32	20241112	184200	220463755	4995	4995	4995	4995	1410
33	20241112	184100	220463755	4995	4995	4995	4995	0
34	20241112	184000	220463755	4995	4995	4995	4995	0
35	20241112	183900	220463755	4995	4995	4995	4995	0
36	20241112	183800	220463755	4995	4995	4995	4995	0
37	20241112	183700	220463755	4995	4995	4995	4995	0
38	20241112	183600	220463755	4995	4995	4995	4995	0
39	20241112	183500	220463755	4995	4995	4995	4995	0
40	20241112	183400	220463755	4995	4995	4995	4995	0
41	20241112	183300	220463755	4995	4995	4995	4995	0
42	20241112	183200	220463755	4995	4995	4995	4995	0
43	20241112	183100	220463755	4995	4995	4995	4995	0
44	20241112	183000	220463755	4995	4995	4995	4995	0
45	20241112	182900	220463755	4995	4995	4995	4995	0
46	20241112	182800	220463755	4995	4995	4995	4995	0
47	20241112	182700	220463755	4995	4995	4995	4995	0
48	20241112	182600	220463755	4995	4995	4995	4995	0
49	20241112	182500	220463755	4995	4995	4995	4995	0
50	20241112	182400	220463755	4995	4995	4995	4995	0
51	20241112	182300	220463755	4995	4995	4995	4995	0
52	20241112	182200	220463755	4995	4995	4995	4995	0
53	20241112	182100	220463755	4995	4995	4995	4995	0
54	20241112	182000	220463755	4995	4995	4995	4995	0
55	20241112	181900	220463755	4995	4995	4995	4995	0
56	20241112	181800	220463755	4995	4995	4995	4995	0
57	20241112	181700	220463755	4995	4995	4995	4995	0
58	20241112	181600	220463755	4995	4995	4995	4995	0
59	20241112	181500	220463755	4995	4995	4995	4995	0
60	20241112	181400	220463755	4995	4995	4995	4995	0
61	20241112	181300	220463755	4995	4995	4995	4995	0
62	20241112	181200	220463755	4995	4995	4995	4995	1410
63	20241112	181100	220463755	4995	4995	4995	4995	0
64	20241112	181000	220463755	4995	4995	4995	4995	0
65	20241112	180900	220463755	4995	4995	4995	4995	0
66	20241112	180800	220463755	4995	4995	4995	4995	0
67	20241112	180700	220463755	4995	4995	4995	4995	0
68	20241112	180600	220463755	4995	4995	4995	4995	0
69	20241112	180500	220463755	4995	4995	4995	4995	0
70	20241112	180400	220463755	4995	4995	4995	4995	0
71	20241112	180300	220463755	4995	4995	4995	4995	0
72	20241112	180200	220463755	4995	4995	4995	4995	0
73	20241112	180100	220463755	4995	4995	4995	4995	0
74	20241112	180000	220463755	4995	4995	4995	4995	0
75	20241112	175900	220463755	4995	4995	4995	4995	0
76	20241112	175800	220463755	4995	4995	4995	4995	0
77	20241112	175700	220463755	4995	4995	4995	4995	0
78	20241112	175600	220463755	4995	4995	4995	4995	0
79	20241112	175500	220463755	4995	4995	4995	4995	0
80	20241112	175400	220463755	4995	4995	4995	4995	0
81	20241112	175300	220463755	4995	4995	4995	4995	0
82	20241112	175200	220463755	4995	4995	4995	4995	0
83	20241112	175100	220463755	4995	4995	4995	4995	0
84	20241112	175000	220463755	4995	4995	4995	4995	0
85	20241112	174900	220463755	4995	4995	4995	4995	0
86	20241112	174800	220463755	4995	4995	4995	4995	0
87	20241112	174700	220463755	4995	4995	4995	4995	0
88	20241112	174600	220463755	4995	4995	4995	4995	0
89	20241112	174500	220463755	4995	4995	4995	4995	0
90	20241112	174400	220463755	4995	4995	4995	4995	0
91	20241112	174300	220463755	4995	4995	4995	4995	0
92	20241112	174200	220463755	4995	4995	4995	4995	1410
93	20241112	174100	220463755	4995	4995	4995	4995	0
94	20241112	174000	220463755	4995	4995	4995	4995	0
95	20241112	173900	220463755	4995	4995	4995	4995	0
96	20241112	173800	220463755	4995	4995	4995	4995	0
97	20241112	173700	220463755	4995	4995	4995	4995	0
98	20241112	173600	220463755	4995	4995	4995	4995	0
99	20241112	173500	220463755	4995	4995	4995	4995	0
100	20241112	173400	220463755	4995	4995	4995	4995	0
101	20241112	173300	220463755	4995	4995	4995	4995	0
102	20241112	173200	220463755	4995	4995	4995	4995	0
103	20241112	173100	220463755	4995	4995	4995	4995	0
104	20241112	173000	220463755	4995	4995	4995	4995	0
105	20241112	172900	220463755	4995	4995	4995	4995	0
106	20241112	172800	220463755	4995	4995	4995	4995	0
107	20241112	172700	220463755	4995	4995	4995	4995	0
108	20241112	172600	220463755	4995	4995	4995	4995	0
109	20241112	172500	220463755	4995	4995	4995	4995	0
110	20241112	172400	220463755	4995	4995	4995	4995	0
111	20241112	172300	220463755	4995	4995	4995	4995	0
112	20241112	172200	220463755	4995	4995	4995	4995	0
113	20241112	172100	220463755	4995	4995	4995	4995	0
114	20241112	172000	220463755	4995	4995	4995	4995	0
115	20241112	171900	220463755	4995	4995	4995	4995	0
116	20241112	171800	220463755	4995	4995	4995	4995	0
117	20241112	171700	220463755	4995	4995	4995	4995	0
118	20241112	171600	220463755	4995	4995	4995	4995	0
119	20241112	171500	220463755	4995	4995	4995	4995	0
120	20241112	171400	220463755	4995	4995	4995	4995	0
121	20241112	171300	220463755	4995	4995	4995	4995	0
122	20241112	171200	220463755	4995	4995	4995	4995	1410
123	20241112	171100	220463755	4995	4995	4995	4995	0
124	20241112	171000	220463755	4995	4995	4995	4995	0
125	20241112	170900	220463755	4995	4995	4995	4995	0
126	20241112	170800	220463755	4995	4995	4995	4995	0
127	20241112	170700	220463755	4995	4995	4995	4995	0
128	20241112	170600	220463755	4995	4995	4995	4995	0
129	20241112	170500	220463755	4995	4995	4995	4995	0
130	20241112	170400	220463755	4995	4995	4995	4995	0
131	20241112	170300	220463755	4995	4995	4995	4995	0
132	20241112	170200	220463755	4995	4995	4995	4995	0
133	20241112	170100	220463755	4995	4995	4995	4995	0
134	20241112	170000	220463755	4995	4995	4995	4995	0
135	20241112	165900	220463755	4995	4995	4995	4995	0
136	20241112	165800	220463755	4995	4995	4995	4995	0
137	20241112	165700	220463755	4995	4995	4995	4995	0
138	20241112	165600	220463755	4995	4995	4995	4995	0
139	20241112	165500	220463755	4995	4995	4995	4995	0
140	20241112	165400	220463755	4995	4995	4995	4995	0
141	20241112	165300	220463755	4995	4995	4995	4995	0
142	20241112	165200	220463755	4995	4995	4995	4995	0
143	20241112	165100	220463755	4995	4995	4995	4995	0
144	20241112	165000	220463755	4995	4995	4995	4995	0
145	20241112	164900	220463755	4995	4995	4995	4995	0
146	20241112	164800	220463755	4995	4995	4995	4995	0
147	20241112	164700	220463755	4995	4995	4995	4995	0
148	20241112	164600	220463755	4995	4995	4995	4995	0
149	20241112	164500	220463755	4995	4995	4995	4995	0
150	20241112	164400	220463755	4995	4995	4995	4995	0
151	20241112	164300	220463755	4995	4995	4995	4995	0
152	20241112	164200	220463755	4995	4995	4995	4995	1410
153	20241112	164100	220463755	4995	4995	4995	4995	0
154	20241112	164000	220463755	4995	4995	4995	4995	0
155	20241112	163900	220463755	4995	4995	4995	4995	0
156	20241112	163800	220463755	4995	4995	4995	4995	0
157	20241112	163700	220463755	4995	4995	4995	4995	0
158	20241112	163600	220463755	4995	4995	4995	4995	0
159	20241112	163500	220463755	4995	4995	4995	4995	0
160	20241112	163400	220463755	4995	4995	4995	4995	0
161	20241112	163300	220463755	4995	4995	4995	4995	0
162	20241112	163200	220463755	4995	4995	4995	4995	0
163	20241112	163100	220463755	4995	4995	4995	4995	0
164	20241112	163000	220463755	4995	4995	4995	4995	0
165	20241112	162900	220463755	4995	4995	4995	4995	0
166	20241112	162800	220463755	4995	4995	4995	4995	0
167	20241112	162700	220463755	4995	4995	4995	4995	0
168	20241112	162600	220463755	4995	4995	4995	4995	0
169	20241112	162500	220463755	4995	4995	4995	4995	0
170	20241112	162400	220463755	4995	4995	4995	4995	0
171	20241112	162300	220463755	4995	4995	4995	4995	0
172	20241112	162200	220463755	4995	4995	4995	4995	0
173	20241112	162100	220463755	4995	4995	4995	4995	0
174	20241112	162000	220463755	4995	4995	4995	4995	0
175	20241112	161900	220463755	4995	4995	4995	4995	0
176	20241112	161800	220463755	4995	4995	4995	4995	0
177	20241112	161700	220463755	4995	4995	4995	4995	0
178	20241112	161600	220463755	4995	4995	4995	4995	0
179	20241112	161500	220463755	4995	4995	4995	4995	0
180	20241112	161400	220463755	4995	4995	4995	4995	0
181	20241112	161300	220463755	4995	4995	4995	4995	0
182	20241112	161200	220463755	4995	4995	4995	4995	1410
183	20241112	161100	220463755	4995	4995	4995	4995	0
184	20241112	161000	220463755	4995	4995	4995	4995	0
185	20241112	160900	220463755	4995	4995	4995	4995	0
186	20241112	160800	220463755	4995	4995	4995	4995	0
187	20241112	160700	220463755	4995	4995	4995	4995	0
188	20241112	160600	220463755	4995	4995	4995	4995	0
189	20241112	160500	220463755	4995	4995	4995	4995	0
190	20241112	160400	220463755	4995	4995	4995	4995	0
191	20241112	160300	220463755	4995	4995	4995	4995	0
192	20241112	160200	220463755	4995	4995	4995	4995	0
193	20241112	160100	220463755	4995	4995	4995	4995	0
194	20241112	160000	220463755	4995	4995	4995	4995	0
195	20241112	155900	220463755	4995	4995	4995	4995	0
196	20241112	155800	220463755	4995	4995	4995	4995	0
197	20241112	155700	220463755	4995	4995	4995	4995	0
198	20241112	155600	220463755	4995	4995	4995	4995	0
199	20241112	155500	220463755	4995	4995	4995	4995	0
200	20241112	155400	220463755	4995	4995	4995	4995	0
201	20241112	155300	220463755	4995	4995	4995	4995	0
202	20241112	155200	220463755	4995	4995	4995	4995	0
203	20241112	155100	220463755	4995	4995	4995	4995	0
204	20241112	155000	220463755	4995	4995	4995	4995	0
205	20241112	154900	220463755	4995	4995	4995	4995	0
206	20241112	154800	220463755	4995	4995	4995	4995	0
207	20241112	154700	220463755	4995	4995	4995	4995	0
208	20241112	154600	220463755	4995	4995	4995	4995	0
209	20241112	154500	220463755	4995	4995	4995	4995	0
210	20241112	154400	220463755	4995	4995	4995	4995	0
211	20241112	154300	220463755	4995	4995	4995	4995	0
212	20241112	154200	220463755	4995	4995	4995	4995	1410
213	20241112	154100	220463755	4995	4995	4995	4995	0
214	20241112	154000	220463755	4995	4995	4995	4995	0
215	20241112	153900	220463755	4995	4995	4995	4995	0
216	20241112	153800	220463755	4995	4995	4995	4995	0
217	20241112	153700	220463755	4995	4995	4995	4995	0
218	20241112	153600	220463755	4995	4995	4995	4995	0
219	20241112	153500	220463755	4995	4995	4995	4995	0
220	20241112	153400	220463755	4995	4995	4995	4995	0
221	20241112	153300	220463755	4995	4995	4995	4995	0
222	20241112	153200	220463755	4995	4995	4995	4995	0
223	20241112	153100	220463755	4995	4995	4995	4995	0
224	20241112	153000	220463755	4995	4995	4995	4995	1410
225	20241112	152900	213420805	4960	4960	4960	4960	0
226	20241112	152800	213420805	4960	4960	4960	4960	0
227	20241112	152700	213420805	4960	4960	4960	4960	0
228	20241112	152600	213420805	4960	4960	4960	4960	0
229	20241112	152500	213420805	4960	4960	4960	4960	0
230	20241112	152400	213420805	4960	4960	4960	4960	0
231	20241112	152300	213420805	4960	4960	4960	4960	0
232	20241112	152200	213420805	4960	4960	4960	4960	0
233	20241112	152100	213420805	4960	4960	4960	4960	0
234	20241112	152000	213420805	4960	4960	4960	4960	0
235	20241112	151900	213420805	4960	4960	4960	4960	1
236	20241112	151800	213415845	4930	4930	4930	4930	20
237	20241112	151700	213317245	4960	4960	4960	4960	0
238	20241112	151600	213317245	4960	4960	4960	4960	0
239	20241112	151500	213317245	4960	4960	4960	4960	0
240	20241112	151400	213317245	4960	4960	4960	4960	0
241	20241112	151300	213317245	4960	4960	4960	4960	1
242	20241112	151200	213312285	4930	4930	4930	4930	0
243	20241112	151100	213312285	4930	4940	4940	4930	1000
244	20241112	151000	208378620	4965	4965	4965	4965	0
245	20241112	150900	208378620	4965	4965	4965	4965	0
246	20241112	150800	208378620	4965	4945	4965	4930	2099
247	20241112	150700	198020890	4965	4965	4965	4965	0
248	20241112	150600	198020890	4965	4965	4965	4965	0
249	20241112	150500	198020890	4965	4965	4965	4965	0
250	20241112	150400	198020890	4965	4965	4965	4965	0
251	20241112	150300	198020890	4965	4965	4965	4965	0
252	20241112	150200	198020890	4965	4965	4965	4965	0
253	20241112	150100	198020890	4965	4965	4965	4965	1
254	20241112	150000	198015925	4945	4945	4945	4945	28
255	20241112	145900	197877465	4945	4945	4945	4945	151
256	20241112	145800	197130770	4945	4955	4955	4945	3416
257	20241112	145700	180218470	4960	4960	4960	4960	397
258	20241112	145600	178249350	4975	4975	4975	4975	1
259	20241112	145500	178244375	4960	4965	4965	4960	1095
260	20241112	145400	172811505	4965	4965	4965	4965	0
261	20241112	145300	172811505	4965	4965	4965	4965	0
262	20241112	145200	172811505	4965	4965	4965	4965	0
263	20241112	145100	172811505	4965	4965	4965	4965	0
264	20241112	145000	172811505	4965	4965	4965	4965	39
265	20241112	144900	172617870	4965	4965	4965	4965	186
266	20241112	144800	171694380	4965	4965	4965	4965	0
267	20241112	144700	171694380	4965	4965	4965	4965	0
268	20241112	144600	171694380	4965	4965	4965	4965	1
269	20241112	144500	171689415	4975	4975	4975	4975	0
270	20241112	144400	171689415	4975	4975	4975	4975	0
271	20241112	144300	171689415	4975	4975	4975	4975	0
272	20241112	144200	171689415	4975	4975	4975	4975	1
273	20241112	144100	171684440	4970	4970	4970	4970	379
274	20241112	144000	169800810	4970	4970	4970	4970	0
275	20241112	143900	169800810	4970	4980	4980	4970	29
276	20241112	143800	169656665	4980	4980	4980	4980	0
277	20241112	143700	169656665	4980	4980	4980	4980	20
278	20241112	143600	169557065	4975	4975	4975	4975	0
279	20241112	143500	169557065	4975	4975	4975	4975	268
280	20241112	143400	168223765	4975	4975	4975	4975	0
281	20241112	143300	168223765	4975	4975	4975	4975	0
282	20241112	143200	168223765	4975	4975	4975	4975	0
283	20241112	143100	168223765	4975	4975	4975	4975	0
284	20241112	143000	168223765	4975	4975	4975	4975	10
285	20241112	142900	168174015	4975	4975	4975	4975	5
286	20241112	142800	168149140	4980	4980	4980	4980	0
287	20241112	142700	168149140	4980	4980	4980	4980	0
288	20241112	142600	168149140	4980	4980	4980	4980	0
289	20241112	142500	168149140	4980	4980	4980	4980	0
290	20241112	142400	168149140	4980	4980	4980	4980	10
291	20241112	142300	168099340	4970	4970	4970	4970	0
292	20241112	142200	168099340	4970	4970	4970	4970	6
293	20241112	142100	168069520	4995	4995	4995	4995	0
294	20241112	142000	168069520	4995	4995	4995	4995	0
295	20241112	141900	168069520	4995	4995	4995	4995	0
296	20241112	141800	168069520	4995	4995	4995	4995	0
297	20241112	141700	168069520	4995	4970	4995	4970	68
298	20241112	141600	167731355	4970	4970	4970	4970	0
299	20241112	141500	167731355	4970	4970	4970	4970	0
300	20241112	141400	167731355	4970	4970	4970	4970	0
301	20241112	141300	167731355	4970	4970	4970	4970	1
302	20241112	141200	167726385	4970	4970	4970	4970	0
303	20241112	141100	167726385	4970	4970	4970	4970	2
304	20241112	141000	167716445	4970	4970	4970	4970	6
305	20241112	140900	167686625	4970	4970	4970	4970	42
306	20241112	140800	167477885	4970	4970	4970	4970	0
307	20241112	140700	167477885	4970	4970	4970	4970	0
308	20241112	140600	167477885	4970	4970	4970	4970	0
309	20241112	140500	167477885	4970	4970	4970	4970	0
310	20241112	140400	167477885	4970	4970	4970	4970	0
311	20241112	140300	167477885	4970	4970	4970	4970	0
312	20241112	140200	167477885	4970	4970	4970	4970	3
313	20241112	140100	167462975	4970	4970	4970	4970	0
314	20241112	140000	167462975	4970	4970	4970	4970	16
315	20241112	135900	167383455	4970	4970	4970	4970	0
316	20241112	135800	167383455	4970	4970	4970	4970	20
317	20241112	135700	167284055	4970	4970	4970	4970	5
318	20241112	135600	167259205	4970	4970	4970	4970	61
319	20241112	135500	166956035	4970	4975	4975	4970	700
320	20241112	135400	163476775	4975	4975	4975	4975	0
321	20241112	135300	163476775	4975	4975	4975	4975	0
322	20241112	135200	163476775	4975	4975	4975	4975	0
323	20241112	135100	163476775	4975	4970	4975	4970	806
324	20241112	135000	159470950	4975	4975	4975	4975	0
325	20241112	134900	159470950	4975	4980	4980	4975	1849
326	20241112	134800	150270015	4985	4985	4985	4985	0
327	20241112	134700	150270015	4985	4990	4990	4985	5
328	20241112	134600	150245085	4985	4985	4985	4985	466
329	20241112	134500	147922075	4990	4990	4990	4990	0
330	20241112	134400	147922075	4990	4990	4990	4990	0
331	20241112	134300	147922075	4990	4990	4990	4990	0
332	20241112	134200	147922075	4990	4990	4990	4990	0
333	20241112	134100	147922075	4990	4990	4990	4990	10
334	20241112	134000	147872175	4990	4990	4990	4990	0
335	20241112	133900	147872175	4990	4990	4990	4990	0
336	20241112	133800	147872175	4990	4990	4990	4990	0
337	20241112	133700	147872175	4990	4990	4990	4990	0
338	20241112	133600	147872175	4990	4990	4990	4990	0
339	20241112	133500	147872175	4990	4990	4990	4990	3
340	20241112	133400	147857205	4980	4990	4990	4980	45
341	20241112	133300	147632890	4990	4990	4990	4990	0
342	20241112	133200	147632890	4990	4990	4990	4990	0
343	20241112	133100	147632890	4990	4990	4990	4990	3
344	20241112	133000	147617920	4985	4985	4985	4985	0
345	20241112	132900	147617920	4985	4985	4985	4985	0
346	20241112	132800	147617920	4985	4985	4985	4985	0
347	20241112	132700	147617920	4985	4985	4985	4985	13
348	20241112	132600	147553115	4990	4990	4990	4990	0
349	20241112	132500	147553115	4990	4990	4990	4990	0
350	20241112	132400	147553115	4990	4990	4990	4990	0
351	20241112	132300	147553115	4990	4990	4990	4990	0
352	20241112	132200	147553115	4990	4990	4990	4990	0
353	20241112	132100	147553115	4990	4990	4990	4990	1
354	20241112	132000	147548125	4975	4975	4975	4975	0
355	20241112	131900	147548125	4975	4975	4975	4975	0
356	20241112	131800	147548125	4975	4975	4975	4975	0
357	20241112	131700	147548125	4975	4975	4975	4975	0
358	20241112	131600	147548125	4975	4975	4975	4975	0
359	20241112	131500	147548125	4975	4975	4975	4975	0
360	20241112	131400	147548125	4975	4975	4975	4975	81
361	20241112	131300	147145150	4980	4980	4980	4980	0
362	20241112	131200	147145150	4980	4980	4980	4980	0
363	20241112	131100	147145150	4980	4980	4980	4980	0
364	20241112	131000	147145150	4980	4980	4980	4980	510
365	20241112	130900	144605350	4995	4995	4995	4995	0
366	20241112	130800	144605350	4995	4995	4995	4995	0
367	20241112	130700	144605350	4995	4995	4995	4995	1
368	20241112	130600	144600355	4995	4995	4995	4995	0
369	20241112	130500	144600355	4995	4995	4995	4995	0
370	20241112	130400	144600355	4995	4995	4995	4995	0
371	20241112	130300	144600355	4995	4995	4995	4995	0
372	20241112	130200	144600355	4995	4995	4995	4995	0
373	20241112	130100	144600355	4995	4995	4995	4995	0
374	20241112	130000	144600355	4995	4995	4995	4995	8
375	20241112	125900	144560395	4980	4980	4980	4980	0
376	20241112	125800	144560395	4980	4980	4980	4980	28
377	20241112	125700	144420955	4980	4980	4980	4980	2
378	20241112	125600	144410995	4980	4980	4980	4980	147
379	20241112	125500	143678935	4995	4995	4995	4995	0
380	20241112	125400	143678935	4995	4995	4995	4995	10
381	20241112	125300	143628985	5000	5000	5000	5000	0
382	20241112	125200	143628985	5000	5000	5000	5000	0
383	20241112	125100	143628985	5000	5000	5000	5000	0
384	20241112	125000	143628985	5000	5000	5000	5000	1
385	20241112	124900	143623985	4980	4980	4980	4980	0
386	20241112	124800	143623985	4980	4980	4980	4980	27
387	20241112	124700	143489525	4985	4985	4985	4985	0
388	20241112	124600	143489525	4985	4990	4990	4985	444
389	20241112	124500	141276180	4995	4995	4995	4995	4
390	20241112	124400	141256200	4995	4995	4995	4995	0
391	20241112	124300	141256200	4995	4995	4995	4995	0
392	20241112	124200	141256200	4995	4995	4995	4995	0
393	20241112	124100	141256200	4995	4995	4995	4995	0
394	20241112	124000	141256200	4995	4995	4995	4995	0
395	20241112	123900	141256200	4995	4995	4995	4995	73
396	20241112	123800	140891565	4995	4995	4995	4995	0
397	20241112	123700	140891565	4995	4995	4995	4995	0
398	20241112	123600	140891565	4995	4995	4995	4995	5
399	20241112	123500	140866590	4985	4985	4985	4985	0
400	20241112	123400	140866590	4985	4985	4985	4985	0
401	20241112	123300	140866590	4985	4985	4985	4985	0
402	20241112	123200	140866590	4985	4985	4985	4985	0
403	20241112	123100	140866590	4985	4985	4985	4985	0
404	20241112	123000	140866590	4985	4985	4985	4985	0
405	20241112	122900	140866590	4985	4985	4985	4985	0
406	20241112	122800	140866590	4985	4985	4985	4985	0
407	20241112	122700	140866590	4985	4985	4985	4985	0
408	20241112	122600	140866590	4985	4985	4985	4985	0
409	20241112	122500	140866590	4985	4985	4985	4985	0
410	20241112	122400	140866590	4985	4985	4985	4985	0
411	20241112	122300	140866590	4985	4985	4985	4985	0
412	20241112	122200	140866590	4985	4985	4985	4985	2
413	20241112	122100	140856620	4985	4985	4985	4985	0
414	20241112	122000	140856620	4985	4990	4990	4985	2
415	20241112	121900	140846645	4990	4990	4990	4990	1
416	20241112	121800	140841655	5000	5000	5000	5000	0
417	20241112	121700	140841655	5000	5000	5000	5000	0
418	20241112	121600	140841655	5000	5000	5000	5000	0
419	20241112	121500	140841655	5000	5000	5000	5000	0
420	20241112	121400	140841655	5000	4990	5000	4985	16
421	20241112	121300	140761810	5000	5000	5000	5000	0
422	20241112	121200	140761810	5000	5000	5000	5000	1
423	20241112	121100	140756810	4990	4990	4990	4990	0
424	20241112	121000	140756810	4990	5000	5000	4990	11
425	20241112	120900	140701820	5000	5000	5000	5000	0
426	20241112	120800	140701820	5000	5000	5000	5000	0
427	20241112	120700	140701820	5000	5000	5000	5000	0
428	20241112	120600	140701820	5000	5000	5000	5000	0
429	20241112	120500	140701820	5000	5000	5000	5000	0
430	20241112	120400	140701820	5000	5000	5000	5000	0
431	20241112	120300	140701820	5000	5000	5000	5000	0
432	20241112	120200	140701820	5000	5000	5000	5000	0
433	20241112	120100	140701820	5000	5000	5000	5000	0
434	20241112	120000	140701820	5000	5000	5000	5000	0
435	20241112	115900	140701820	5000	5000	5000	5000	1
436	20241112	115800	140696820	4990	4990	4990	4990	0
437	20241112	115700	140696820	4990	4990	4990	4990	0
438	20241112	115600	140696820	4990	4990	4990	4990	0
439	20241112	115500	140696820	4990	4985	4990	4985	12
440	20241112	115400	140636945	5000	5000	5000	5000	0
441	20241112	115300	140636945	5000	5000	5000	5000	0
442	20241112	115200	140636945	5000	5000	5000	5000	0
443	20241112	115100	140636945	5000	5000	5000	5000	0
444	20241112	115000	140636945	5000	5000	5000	5000	0
445	20241112	114900	140636945	5000	5000	5000	5000	1
446	20241112	114800	140631945	4990	4990	4990	4990	5776
447	20241112	114700	111809705	4990	4990	4990	4990	0
448	20241112	114600	111809705	4990	5000	5000	4990	1365
449	20241112	114500	104987020	5000	5000	5000	5000	622
450	20241112	114400	101877020	5000	5000	5000	5000	517
451	20241112	114300	99292020	5010	5010	5010	5010	1
452	20241112	114200	99287010	5020	5000	5020	5000	104
453	20241112	114100	98766990	5000	5000	5000	5000	424
454	20241112	114000	96646990	5020	5020	5020	5020	0
455	20241112	113900	96646990	5020	5020	5020	5020	0
456	20241112	113800	96646990	5020	5020	5020	5020	1
457	20241112	113700	96641970	5000	5000	5000	5000	0
458	20241112	113600	96641970	5000	5000	5000	5000	40
459	20241112	113500	96441970	5010	5010	5010	5010	0
460	20241112	113400	96441970	5010	5010	5010	5010	0
461	20241112	113300	96441970	5010	5010	5010	5010	0
462	20241112	113200	96441970	5010	5010	5010	5010	11
463	20241112	113100	96386860	5010	5010	5010	5010	0
464	20241112	113000	96386860	5010	5010	5010	5010	9
465	20241112	112900	96341770	5000	5000	5000	5000	90
466	20241112	112800	95891770	5020	5020	5020	5020	0
467	20241112	112700	95891770	5020	5020	5020	5020	0
468	20241112	112600	95891770	5020	5020	5020	5020	0
469	20241112	112500	95891770	5020	5020	5020	5020	0
470	20241112	112400	95891770	5020	5020	5020	5020	0
471	20241112	112300	95891770	5020	5020	5020	5020	0
472	20241112	112200	95891770	5020	5020	5020	5020	5
473	20241112	112100	95866670	5000	5000	5000	5000	0
474	20241112	112000	95866670	5000	5000	5000	5000	0
475	20241112	111900	95866670	5000	5000	5000	5000	0
476	20241112	111800	95866670	5000	5000	5000	5000	0
477	20241112	111700	95866670	5000	5010	5010	5000	90
478	20241112	111600	95415790	5000	5000	5000	5000	0
479	20241112	111500	95415790	5000	5000	5000	5000	0
480	20241112	111400	95415790	5000	5000	5000	5000	0
481	20241112	111300	95415790	5000	5000	5000	5000	0
482	20241112	111200	95415790	5000	5000	5000	5000	0
483	20241112	111100	95415790	5000	5000	5000	5000	0
484	20241112	111000	95415790	5000	5000	5000	5000	0
485	20241112	110900	95415790	5000	5000	5000	5000	0
486	20241112	110800	95415790	5000	5000	5000	5000	0
487	20241112	110700	95415790	5000	5010	5010	5000	4023
488	20241112	110600	75299480	5010	5010	5010	5010	0
489	20241112	110500	75299480	5010	5010	5010	5010	0
490	20241112	110400	75299480	5010	5010	5010	5010	0
491	20241112	110300	75299480	5010	5010	5010	5010	0
492	20241112	110200	75299480	5010	5010	5010	5010	0
493	20241112	110100	75299480	5010	5010	5010	5010	0
494	20241112	110000	75299480	5010	5010	5010	5010	0
495	20241112	105900	75299480	5010	5010	5010	5010	0
496	20241112	105800	75299480	5010	5010	5010	5010	0
497	20241112	105700	75299480	5010	5010	5010	5010	0
498	20241112	105600	75299480	5010	5010	5010	5010	0
499	20241112	105500	75299480	5010	5010	5010	5010	11
500	20241112	105400	75244370	5020	5020	5020	5020	0
501	20241112	105300	75244370	5020	5020	5020	5020	0
502	20241112	105200	75244370	5020	5020	5020	5020	0
503	20241112	105100	75244370	5020	5020	5020	5020	0
504	20241112	105000	75244370	5020	5020	5020	5020	0
505	20241112	104900	75244370	5020	5020	5020	5020	0
506	20241112	104800	75244370	5020	5020	5020	5020	2
507	20241112	104700	75234330	5020	5020	5020	5020	0
508	20241112	104600	75234330	5020	5020	5020	5020	0
509	20241112	104500	75234330	5020	5020	5020	5020	92
510	20241112	104400	74772490	5030	5030	5030	5030	0
511	20241112	104300	74772490	5030	5030	5030	5030	0
512	20241112	104200	74772490	5030	5030	5030	5030	0
513	20241112	104100	74772490	5030	5030	5030	5030	0
514	20241112	104000	74772490	5030	5030	5030	5030	0
515	20241112	103900	74772490	5030	5030	5030	5030	0
516	20241112	103800	74772490	5030	5030	5030	5030	0
517	20241112	103700	74772490	5030	5030	5030	5030	2
518	20241112	103600	74762430	5010	5030	5030	5010	122
519	20241112	103500	74150300	5020	5020	5020	5020	0
520	20241112	103400	74150300	5020	5020	5020	5020	0
521	20241112	103300	74150300	5020	5020	5020	5020	0
522	20241112	103200	74150300	5020	5020	5020	5020	112
523	20241112	103100	73588060	5020	5020	5020	5020	0
524	20241112	103000	73588060	5020	5020	5020	5020	0
525	20241112	102900	73588060	5020	5020	5020	5020	0
526	20241112	102800	73588060	5020	5020	5020	5020	0
527	20241112	102700	73588060	5020	5020	5020	5020	0
528	20241112	102600	73588060	5020	5020	5020	5020	10
529	20241112	102500	73537860	5020	5020	5020	5020	0
530	20241112	102400	73537860	5020	5020	5020	5020	0
531	20241112	102300	73537860	5020	5020	5020	5020	0
532	20241112	102200	73537860	5020	5020	5020	5020	0
533	20241112	102100	73537860	5020	5020	5020	5020	0
534	20241112	102000	73537860	5020	5020	5020	5020	0
535	20241112	101900	73537860	5020	5020	5020	5020	0
536	20241112	101800	73537860	5020	5020	5020	5020	0
537	20241112	101700	73537860	5020	5020	5020	5020	1
538	20241112	101600	73532840	5020	5020	5020	5020	0
539	20241112	101500	73532840	5020	5020	5020	5020	0
540	20241112	101400	73532840	5020	5020	5020	5020	0
541	20241112	101300	73532840	5020	5010	5020	5000	248
542	20241112	101200	72292410	5010	5010	5010	5010	0
543	20241112	101100	72292410	5010	5010	5010	5010	0
544	20241112	101000	72292410	5010	5010	5010	5010	11
545	20241112	100900	72237300	5020	5020	5020	5020	0
546	20241112	100800	72237300	5020	5020	5020	5020	1
547	20241112	100700	72232280	5020	5020	5020	5020	0
548	20241112	100600	72232280	5020	5020	5020	5020	1
549	20241112	100500	72227260	5010	5010	5010	5010	0
550	20241112	100400	72227260	5010	5010	5010	5010	0
551	20241112	100300	72227260	5010	5010	5010	5010	1
552	20241112	100200	72222250	4995	4995	4995	4995	29
553	20241112	100100	72077395	4995	4995	4995	4995	81
554	20241112	100000	71672800	4990	4990	4990	4990	288
555	20241112	095900	70235680	4995	4995	4995	4995	100
556	20241112	095800	69736180	4995	4995	4995	4995	0
557	20241112	095700	69736180	4995	4995	4995	4990	17
558	20241112	095600	69651285	4995	4995	4995	4995	0
559	20241112	095500	69651285	4995	4995	4995	4995	101
560	20241112	095400	69146790	4990	4990	4990	4990	1
561	20241112	095300	69141800	4990	4990	4990	4990	209
562	20241112	095200	68098890	5000	4995	5000	4995	6
563	20241112	095100	68068915	5000	5000	5000	5000	1
564	20241112	095000	68063915	4995	5010	5010	4995	57
565	20241112	094900	67778935	5010	5010	5010	5010	1
566	20241112	094800	67773925	5000	5010	5010	4995	656
567	20241112	094700	64493430	5020	5020	5020	5020	20
568	20241112	094600	64393030	5020	5020	5020	5020	2
569	20241112	094500	64382990	5000	5000	5000	5000	103
570	20241112	094400	63867990	5000	5000	5000	5000	10
571	20241112	094300	63817990	5000	5000	5000	5000	100
572	20241112	094200	63317990	5000	5000	5000	5000	2
573	20241112	094100	63307990	5000	4995	5000	4995	6
574	20241112	094000	63278010	4995	4995	4995	4995	10
575	20241112	093900	63228060	4995	4990	4995	4990	29
576	20241112	093800	63083340	4990	4990	4990	4990	114
577	20241112	093700	62514480	5000	5000	5000	5000	3
578	20241112	093600	62499480	5020	5020	5020	5020	0
579	20241112	093500	62499480	5020	5020	5020	5020	0
580	20241112	093400	62499480	5020	5020	5020	5020	5
581	20241112	093300	62474380	5020	5020	5020	5020	0
582	20241112	093200	62474380	5020	5020	5020	5020	1
583	20241112	093100	62469360	5010	5020	5020	5010	10
584	20241112	093000	62419210	5020	5000	5020	4990	1780
585	20241112	092900	53536460	5010	5020	5020	5010	150
586	20241112	092800	52784920	5050	5050	5050	5050	0
587	20241112	092700	52784920	5050	5050	5050	5050	0
588	20241112	092600	52784920	5050	5050	5050	5050	0
589	20241112	092500	52784920	5050	5040	5050	4990	2175
590	20241112	092400	41892170	5060	5030	5060	5020	1561
591	20241112	092300	34035580	5040	5030	5040	5030	201
592	20241112	092200	33024540	5040	5040	5040	5040	0
593	20241112	092100	33024540	5040	5040	5040	5030	1302
594	20241112	092000	26471160	5040	5040	5040	5040	1
595	20241112	091900	26466120	5040	5080	5080	5040	147
596	20241112	091800	25725200	5040	5050	5050	5040	135
597	20241112	091700	25044660	5090	5090	5090	5090	0
598	20241112	091600	25044660	5090	5050	5090	5050	124
599	20241112	091500	24418420	5120	5120	5120	5120	0
600	20241112	091400	24418420	5120	5070	5120	5060	610
601	20241112	091300	21331540	5120	5120	5120	5120	0
602	20241112	091200	21331540	5120	5120	5120	5120	0
603	20241112	091100	21331540	5120	5090	5120	5090	31
604	20241112	091000	21173720	5130	5120	5130	5120	194
605	20241112	090900	20178720	5130	5130	5130	5130	0
606	20241112	090800	20178720	5130	5130	5130	5130	0
607	20241112	090700	20178720	5130	5130	5130	5130	0
608	20241112	090600	20178720	5130	5130	5130	5130	0
609	20241112	090500	20178720	5130	5130	5130	5130	0
610	20241112	090400	20178720	5130	5060	5130	5030	3680
611	20241112	090300	1624860	5080	5080	5080	5080	62
612	20241112	090200	1309900	5080	5080	5080	5080	0
613	20241112	090100	1309900	5080	5100	5100	5080	41
614	20241112	090000	1101600	5100	5100	5100	5100	216