KissMeData/040300/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	192200	676206715	2950	2950	2950	2950	5861
3	20241113	192100	676206715	2950	2950	2950	2950	0
4	20241113	192000	676206715	2950	2950	2950	2950	0
5	20241113	191900	676206715	2950	2950	2950	2950	0
6	20241113	191800	676206715	2950	2950	2950	2950	0
7	20241113	191700	676206715	2950	2950	2950	2950	0
8	20241113	191600	676206715	2950	2950	2950	2950	0
9	20241113	191500	676206715	2950	2950	2950	2950	0
10	20241113	191400	676206715	2950	2950	2950	2950	0
11	20241113	191300	676206715	2950	2950	2950	2950	0
12	20241113	191200	676206715	2950	2950	2950	2950	0
13	20241113	191100	676206715	2950	2950	2950	2950	0
14	20241113	191000	676206715	2950	2950	2950	2950	0
15	20241113	190900	676206715	2950	2950	2950	2950	0
16	20241113	190800	676206715	2950	2950	2950	2950	0
17	20241113	190700	676206715	2950	2950	2950	2950	0
18	20241113	190600	676206715	2950	2950	2950	2950	0
19	20241113	190500	676206715	2950	2950	2950	2950	0
20	20241113	190400	676206715	2950	2950	2950	2950	0
21	20241113	190300	676206715	2950	2950	2950	2950	0
22	20241113	190200	676206715	2950	2950	2950	2950	0
23	20241113	190100	676206715	2950	2950	2950	2950	0
24	20241113	190000	676206715	2950	2950	2950	2950	0
25	20241113	185900	676206715	2950	2950	2950	2950	0
26	20241113	185800	676206715	2950	2950	2950	2950	0
27	20241113	185700	676206715	2950	2950	2950	2950	0
28	20241113	185600	676206715	2950	2950	2950	2950	0
29	20241113	185500	676206715	2950	2950	2950	2950	0
30	20241113	185400	676206715	2950	2950	2950	2950	0
31	20241113	185300	676206715	2950	2950	2950	2950	0
32	20241113	185200	676206715	2950	2950	2950	2950	5861
33	20241113	185100	676206715	2950	2950	2950	2950	0
34	20241113	185000	676206715	2950	2950	2950	2950	0
35	20241113	184900	676206715	2950	2950	2950	2950	0
36	20241113	184800	676206715	2950	2950	2950	2950	0
37	20241113	184700	676206715	2950	2950	2950	2950	0
38	20241113	184600	676206715	2950	2950	2950	2950	0
39	20241113	184500	676206715	2950	2950	2950	2950	0
40	20241113	184400	676206715	2950	2950	2950	2950	0
41	20241113	184300	676206715	2950	2950	2950	2950	0
42	20241113	184200	676206715	2950	2950	2950	2950	0
43	20241113	184100	676206715	2950	2950	2950	2950	0
44	20241113	184000	676206715	2950	2950	2950	2950	0
45	20241113	183900	676206715	2950	2950	2950	2950	0
46	20241113	183800	676206715	2950	2950	2950	2950	0
47	20241113	183700	676206715	2950	2950	2950	2950	0
48	20241113	183600	676206715	2950	2950	2950	2950	0
49	20241113	183500	676206715	2950	2950	2950	2950	0
50	20241113	183400	676206715	2950	2950	2950	2950	0
51	20241113	183300	676206715	2950	2950	2950	2950	0
52	20241113	183200	676206715	2950	2950	2950	2950	0
53	20241113	183100	676206715	2950	2950	2950	2950	0
54	20241113	183000	676206715	2950	2950	2950	2950	0
55	20241113	182900	676206715	2950	2950	2950	2950	0
56	20241113	182800	676206715	2950	2950	2950	2950	0
57	20241113	182700	676206715	2950	2950	2950	2950	0
58	20241113	182600	676206715	2950	2950	2950	2950	0
59	20241113	182500	676206715	2950	2950	2950	2950	0
60	20241113	182400	676206715	2950	2950	2950	2950	0
61	20241113	182300	676206715	2950	2950	2950	2950	0
62	20241113	182200	676206715	2950	2950	2950	2950	5861
63	20241113	182100	676206715	2950	2950	2950	2950	0
64	20241113	182000	676206715	2950	2950	2950	2950	0
65	20241113	181900	676206715	2950	2950	2950	2950	0
66	20241113	181800	676206715	2950	2950	2950	2950	0
67	20241113	181700	676206715	2950	2950	2950	2950	0
68	20241113	181600	676206715	2950	2950	2950	2950	0
69	20241113	181500	676206715	2950	2950	2950	2950	0
70	20241113	181400	676206715	2950	2950	2950	2950	0
71	20241113	181300	676206715	2950	2950	2950	2950	0
72	20241113	181200	676206715	2950	2950	2950	2950	0
73	20241113	181100	676206715	2950	2950	2950	2950	0
74	20241113	181000	676206715	2950	2950	2950	2950	0
75	20241113	180900	676206715	2950	2950	2950	2950	0
76	20241113	180800	676206715	2950	2950	2950	2950	0
77	20241113	180700	676206715	2950	2950	2950	2950	0
78	20241113	180600	676206715	2950	2950	2950	2950	0
79	20241113	180500	676206715	2950	2950	2950	2950	0
80	20241113	180400	676206715	2950	2950	2950	2950	0
81	20241113	180300	676206715	2950	2950	2950	2950	0
82	20241113	180200	676206715	2950	2950	2950	2950	0
83	20241113	180100	676206715	2950	2950	2950	2950	0
84	20241113	180000	676206715	2950	2950	2950	2950	0
85	20241113	175900	676206715	2950	2950	2950	2950	0
86	20241113	175800	676206715	2950	2950	2950	2950	0
87	20241113	175700	676206715	2950	2950	2950	2950	0
88	20241113	175600	676206715	2950	2950	2950	2950	0
89	20241113	175500	676206715	2950	2950	2950	2950	0
90	20241113	175400	676206715	2950	2950	2950	2950	0
91	20241113	175300	676206715	2950	2950	2950	2950	0
92	20241113	175200	676206715	2950	2950	2950	2950	5861
93	20241113	175100	676206715	2950	2950	2950	2950	0
94	20241113	175000	676206715	2950	2950	2950	2950	0
95	20241113	174900	676206715	2950	2950	2950	2950	0
96	20241113	174800	676206715	2950	2950	2950	2950	0
97	20241113	174700	676206715	2950	2950	2950	2950	0
98	20241113	174600	676206715	2950	2950	2950	2950	0
99	20241113	174500	676206715	2950	2950	2950	2950	0
100	20241113	174400	676206715	2950	2950	2950	2950	0
101	20241113	174300	676206715	2950	2950	2950	2950	0
102	20241113	174200	676206715	2950	2950	2950	2950	0
103	20241113	174100	676206715	2950	2950	2950	2950	0
104	20241113	174000	676206715	2950	2950	2950	2950	0
105	20241113	173900	676206715	2950	2950	2950	2950	0
106	20241113	173800	676206715	2950	2950	2950	2950	0
107	20241113	173700	676206715	2950	2950	2950	2950	0
108	20241113	173600	676206715	2950	2950	2950	2950	0
109	20241113	173500	676206715	2950	2950	2950	2950	0
110	20241113	173400	676206715	2950	2950	2950	2950	0
111	20241113	173300	676206715	2950	2950	2950	2950	0
112	20241113	173200	676206715	2950	2950	2950	2950	0
113	20241113	173100	676206715	2950	2950	2950	2950	0
114	20241113	173000	676206715	2950	2950	2950	2950	0
115	20241113	172900	676206715	2950	2950	2950	2950	0
116	20241113	172800	676206715	2950	2950	2950	2950	0
117	20241113	172700	676206715	2950	2950	2950	2950	0
118	20241113	172600	676206715	2950	2950	2950	2950	0
119	20241113	172500	676206715	2950	2950	2950	2950	0
120	20241113	172400	676206715	2950	2950	2950	2950	0
121	20241113	172300	676206715	2950	2950	2950	2950	0
122	20241113	172200	676206715	2950	2950	2950	2950	5861
123	20241113	172100	676206715	2950	2950	2950	2950	0
124	20241113	172000	676206715	2950	2950	2950	2950	0
125	20241113	171900	676206715	2950	2950	2950	2950	0
126	20241113	171800	676206715	2950	2950	2950	2950	0
127	20241113	171700	676206715	2950	2950	2950	2950	0
128	20241113	171600	676206715	2950	2950	2950	2950	0
129	20241113	171500	676206715	2950	2950	2950	2950	0
130	20241113	171400	676206715	2950	2950	2950	2950	0
131	20241113	171300	676206715	2950	2950	2950	2950	0
132	20241113	171200	676206715	2950	2950	2950	2950	0
133	20241113	171100	676206715	2950	2950	2950	2950	0
134	20241113	171000	676206715	2950	2950	2950	2950	0
135	20241113	170900	676206715	2950	2950	2950	2950	0
136	20241113	170800	676206715	2950	2950	2950	2950	0
137	20241113	170700	676206715	2950	2950	2950	2950	0
138	20241113	170600	676206715	2950	2950	2950	2950	0
139	20241113	170500	676206715	2950	2950	2950	2950	0
140	20241113	170400	676206715	2950	2950	2950	2950	0
141	20241113	170300	676206715	2950	2950	2950	2950	0
142	20241113	170200	676206715	2950	2950	2950	2950	0
143	20241113	170100	676206715	2950	2950	2950	2950	0
144	20241113	170000	676206715	2950	2950	2950	2950	0
145	20241113	165900	676206715	2950	2950	2950	2950	0
146	20241113	165800	676206715	2950	2950	2950	2950	0
147	20241113	165700	676206715	2950	2950	2950	2950	0
148	20241113	165600	676206715	2950	2950	2950	2950	0
149	20241113	165500	676206715	2950	2950	2950	2950	0
150	20241113	165400	676206715	2950	2950	2950	2950	0
151	20241113	165300	676206715	2950	2950	2950	2950	0
152	20241113	165200	676206715	2950	2950	2950	2950	5861
153	20241113	165100	676206715	2950	2950	2950	2950	0
154	20241113	165000	676206715	2950	2950	2950	2950	0
155	20241113	164900	676206715	2950	2950	2950	2950	0
156	20241113	164800	676206715	2950	2950	2950	2950	0
157	20241113	164700	676206715	2950	2950	2950	2950	0
158	20241113	164600	676206715	2950	2950	2950	2950	0
159	20241113	164500	676206715	2950	2950	2950	2950	0
160	20241113	164400	676206715	2950	2950	2950	2950	0
161	20241113	164300	676206715	2950	2950	2950	2950	0
162	20241113	164200	676206715	2950	2950	2950	2950	0
163	20241113	164100	676206715	2950	2950	2950	2950	0
164	20241113	164000	676206715	2950	2950	2950	2950	0
165	20241113	163900	676206715	2950	2950	2950	2950	0
166	20241113	163800	676206715	2950	2950	2950	2950	0
167	20241113	163700	676206715	2950	2950	2950	2950	0
168	20241113	163600	676206715	2950	2950	2950	2950	0
169	20241113	163500	676206715	2950	2950	2950	2950	0
170	20241113	163400	676206715	2950	2950	2950	2950	0
171	20241113	163300	676206715	2950	2950	2950	2950	0
172	20241113	163200	676206715	2950	2950	2950	2950	0
173	20241113	163100	676206715	2950	2950	2950	2950	0
174	20241113	163000	676206715	2950	2950	2950	2950	0
175	20241113	162900	676206715	2950	2950	2950	2950	0
176	20241113	162800	676206715	2950	2950	2950	2950	0
177	20241113	162700	676206715	2950	2950	2950	2950	0
178	20241113	162600	676206715	2950	2950	2950	2950	0
179	20241113	162500	676206715	2950	2950	2950	2950	0
180	20241113	162400	676206715	2950	2950	2950	2950	0
181	20241113	162300	676206715	2950	2950	2950	2950	0
182	20241113	162200	676206715	2950	2950	2950	2950	5861
183	20241113	162100	676206715	2950	2950	2950	2950	0
184	20241113	162000	676206715	2950	2950	2950	2950	0
185	20241113	161900	676206715	2950	2950	2950	2950	0
186	20241113	161800	676206715	2950	2950	2950	2950	0
187	20241113	161700	676206715	2950	2950	2950	2950	0
188	20241113	161600	676206715	2950	2950	2950	2950	0
189	20241113	161500	676206715	2950	2950	2950	2950	0
190	20241113	161400	676206715	2950	2950	2950	2950	0
191	20241113	161300	676206715	2950	2950	2950	2950	0
192	20241113	161200	676206715	2950	2950	2950	2950	0
193	20241113	161100	676206715	2950	2950	2950	2950	0
194	20241113	161000	676206715	2950	2950	2950	2950	0
195	20241113	160900	676206715	2950	2950	2950	2950	0
196	20241113	160800	676206715	2950	2950	2950	2950	0
197	20241113	160700	676206715	2950	2950	2950	2950	0
198	20241113	160600	676206715	2950	2950	2950	2950	0
199	20241113	160500	676206715	2950	2950	2950	2950	0
200	20241113	160400	676206715	2950	2950	2950	2950	0
201	20241113	160300	676206715	2950	2950	2950	2950	0
202	20241113	160200	676206715	2950	2950	2950	2950	0
203	20241113	160100	676206715	2950	2950	2950	2950	0
204	20241113	160000	676206715	2950	2950	2950	2950	0
205	20241113	155900	676206715	2950	2950	2950	2950	0
206	20241113	155800	676206715	2950	2950	2950	2950	0
207	20241113	155700	676206715	2950	2950	2950	2950	0
208	20241113	155600	676206715	2950	2950	2950	2950	0
209	20241113	155500	676206715	2950	2950	2950	2950	0
210	20241113	155400	676206715	2950	2950	2950	2950	0
211	20241113	155300	676206715	2950	2950	2950	2950	0
212	20241113	155200	676206715	2950	2950	2950	2950	5861
213	20241113	155100	676206715	2950	2950	2950	2950	0
214	20241113	155000	676206715	2950	2950	2950	2950	0
215	20241113	154900	676206715	2950	2950	2950	2950	0
216	20241113	154800	676206715	2950	2950	2950	2950	0
217	20241113	154700	676206715	2950	2950	2950	2950	0
218	20241113	154600	676206715	2950	2950	2950	2950	0
219	20241113	154500	676206715	2950	2950	2950	2950	0
220	20241113	154400	676206715	2950	2950	2950	2950	0
221	20241113	154300	676206715	2950	2950	2950	2950	0
222	20241113	154200	676206715	2950	2950	2950	2950	0
223	20241113	154100	676206715	2950	2950	2950	2950	0
224	20241113	154000	676206715	2950	2950	2950	2950	0
225	20241113	153900	676206715	2950	2950	2950	2950	0
226	20241113	153800	676206715	2950	2950	2950	2950	0
227	20241113	153700	676206715	2950	2950	2950	2950	0
228	20241113	153600	676206715	2950	2950	2950	2950	0
229	20241113	153500	676206715	2950	2950	2950	2950	0
230	20241113	153400	676206715	2950	2950	2950	2950	0
231	20241113	153300	676206715	2950	2950	2950	2950	0
232	20241113	153200	676206715	2950	2950	2950	2950	0
233	20241113	153100	676206715	2950	2950	2950	2950	0
234	20241113	153000	676206715	2950	2950	2950	2950	5861
235	20241113	152900	658916765	2955	2955	2955	2955	0
236	20241113	152800	658916765	2955	2955	2955	2955	0
237	20241113	152700	658916765	2955	2955	2955	2955	0
238	20241113	152600	658916765	2955	2955	2955	2955	0
239	20241113	152500	658916765	2955	2955	2955	2955	0
240	20241113	152400	658916765	2955	2955	2955	2955	0
241	20241113	152300	658916765	2955	2955	2955	2955	0
242	20241113	152200	658916765	2955	2955	2955	2955	0
243	20241113	152100	658916765	2955	2955	2955	2955	0
244	20241113	152000	658916765	2955	2955	2955	2955	0
245	20241113	151900	658916765	2955	2955	2955	2955	427
246	20241113	151800	657654980	2970	2965	2975	2950	1316
247	20241113	151700	653749660	2945	2925	2980	2915	5494
248	20241113	151600	637462360	2950	2925	2950	2925	205
249	20241113	151500	636857900	2925	2915	2925	2915	33
250	20241113	151400	636761535	2915	2915	2915	2915	241
251	20241113	151300	636059020	2910	2910	2910	2905	1369
252	20241113	151200	632077985	2910	2910	2910	2910	0
253	20241113	151100	632077985	2910	2910	2910	2910	34
254	20241113	151000	631979045	2905	2925	2925	2905	670
255	20241113	150900	630031605	2925	2925	2925	2925	0
256	20241113	150800	630031605	2925	2915	2925	2905	877
257	20241113	150700	627480000	2930	2930	2930	2930	0
258	20241113	150600	627480000	2930	2930	2930	2930	1
259	20241113	150500	627477070	2915	2915	2915	2915	0
260	20241113	150400	627477070	2915	2915	2915	2915	15
261	20241113	150300	627433345	2915	2915	2915	2915	59
262	20241113	150200	627261360	2910	2910	2910	2910	0
263	20241113	150100	627261360	2910	2910	2910	2910	0
264	20241113	150000	627261360	2910	2910	2910	2910	0
265	20241113	145900	627261360	2910	2910	2910	2910	0
266	20241113	145800	627261360	2910	2910	2910	2910	0
267	20241113	145700	627261360	2910	2920	2925	2910	855
268	20241113	145600	624770460	2925	2930	2930	2925	162
269	20241113	145500	624296605	2935	2935	2935	2935	4
270	20241113	145400	624284865	2965	2935	2965	2935	300
271	20241113	145300	623395795	2935	2945	2945	2915	867
272	20241113	145200	620856115	2945	2945	2945	2945	32
273	20241113	145100	620761875	2945	2950	2950	2945	212
274	20241113	145000	620137505	2955	2955	2955	2955	1876
275	20241113	144900	614593925	2955	2965	2965	2955	4479
276	20241113	144800	601322330	2965	2965	2965	2965	5
277	20241113	144700	601307505	2970	2970	2970	2970	3
278	20241113	144600	601298595	2965	2965	2965	2965	365
279	20241113	144500	600216370	2960	2960	2960	2960	0
280	20241113	144400	600216370	2960	2960	2965	2960	95
281	20241113	144300	599935035	2960	2965	2965	2960	4412
282	20241113	144200	586875505	2965	2965	2965	2960	15
283	20241113	144100	586831060	2960	2960	2960	2960	40
284	20241113	144000	586712660	2960	2960	2965	2960	260
285	20241113	143900	585943055	2960	2960	2960	2960	606
286	20241113	143800	584149295	2965	2965	2965	2965	42
287	20241113	143700	584024765	2965	2960	2965	2960	1640
288	20241113	143600	579170360	2960	2970	2970	2960	645
289	20241113	143500	577259425	2970	2970	2970	2970	77
290	20241113	143400	577030735	2970	2965	2970	2965	567
291	20241113	143300	575349525	2965	2965	2970	2965	991
292	20241113	143200	572410960	2965	2975	2975	2965	5772
293	20241113	143100	555267025	2975	2985	3005	2975	5490
294	20241113	143000	538909375	2980	2980	3030	2965	10794
295	20241113	142900	506588995	2985	3005	3045	2940	20210
296	20241113	142800	446413700	3005	2950	3095	2950	48815
297	20241113	142700	299317985	2950	2925	2950	2925	964
298	20241113	142600	296480315	2905	2910	2925	2905	748
299	20241113	142500	294300645	2905	2905	2905	2905	0
300	20241113	142400	294300645	2905	2905	2905	2905	0
301	20241113	142300	294300645	2905	2905	2905	2905	0
302	20241113	142200	294300645	2905	2905	2905	2905	200
303	20241113	142100	293719645	2910	2910	2910	2910	286
304	20241113	142000	292887385	2915	2915	2915	2910	534
305	20241113	141900	291332545	2915	2915	2915	2915	11
306	20241113	141800	291300480	2930	2930	2930	2930	0
307	20241113	141700	291300480	2930	2930	2930	2930	0
308	20241113	141600	291300480	2930	2930	2930	2930	0
309	20241113	141500	291300480	2930	2930	2930	2930	4
310	20241113	141400	291288760	2915	2915	2915	2915	0
311	20241113	141300	291288760	2915	2915	2915	2915	0
312	20241113	141200	291288760	2915	2915	2915	2915	0
313	20241113	141100	291288760	2915	2915	2915	2915	127
314	20241113	141000	290918555	2915	2915	2915	2915	0
315	20241113	140900	290918555	2915	2915	2915	2915	0
316	20241113	140800	290918555	2915	2915	2915	2915	0
317	20241113	140700	290918555	2915	2920	2920	2915	2815
318	20241113	140600	282710165	2925	2925	2925	2925	1020
319	20241113	140500	279726665	2925	2925	2925	2925	1000
320	20241113	140400	276801665	2925	2925	2925	2925	0
321	20241113	140300	276801665	2925	2925	2925	2925	0
322	20241113	140200	276801665	2925	2925	2925	2925	0
323	20241113	140100	276801665	2925	2925	2925	2925	0
324	20241113	140000	276801665	2925	2925	2925	2925	70
325	20241113	135900	276596915	2940	2940	2940	2940	0
326	20241113	135800	276596915	2940	2940	2940	2940	0
327	20241113	135700	276596915	2940	2930	2940	2930	341
328	20241113	135600	275595305	2930	2930	2930	2930	1
329	20241113	135500	275592375	2925	2925	2925	2925	292
330	20241113	135400	274738275	2930	2930	2930	2930	103
331	20241113	135300	274436485	2930	2925	2930	2925	383
332	20241113	135200	273316085	2930	2930	2930	2930	0
333	20241113	135100	273316085	2930	2935	2935	2930	301
334	20241113	135000	272434130	2940	2935	2940	2930	206
335	20241113	134900	271829765	2930	2930	2930	2930	1
336	20241113	134800	271826835	2945	2945	2945	2945	0
337	20241113	134700	271826835	2945	2945	2945	2945	0
338	20241113	134600	271826835	2945	2945	2945	2945	0
339	20241113	134500	271826835	2945	2945	2945	2945	0
340	20241113	134400	271826835	2945	2945	2945	2945	0
341	20241113	134300	271826835	2945	2945	2945	2945	0
342	20241113	134200	271826835	2945	2945	2945	2945	0
343	20241113	134100	271826835	2945	2945	2945	2945	0
344	20241113	134000	271826835	2945	2945	2945	2945	0
345	20241113	133900	271826835	2945	2945	2945	2945	1
346	20241113	133800	271823890	2925	2925	2925	2925	0
347	20241113	133700	271823890	2925	2930	2930	2925	1000
348	20241113	133600	268894780	2945	2945	2945	2945	0
349	20241113	133500	268894780	2945	2945	2945	2945	0
350	20241113	133400	268894780	2945	2945	2945	2945	0
351	20241113	133300	268894780	2945	2945	2945	2945	0
352	20241113	133200	268894780	2945	2945	2945	2945	0
353	20241113	133100	268894780	2945	2945	2945	2945	110
354	20241113	133000	268570830	2930	2930	2930	2930	0
355	20241113	132900	268570830	2930	2930	2930	2930	0
356	20241113	132800	268570830	2930	2930	2930	2930	300
357	20241113	132700	267691830	2930	2930	2930	2930	0
358	20241113	132600	267691830	2930	2930	2930	2930	0
359	20241113	132500	267691830	2930	2930	2930	2930	553
360	20241113	132400	266071540	2930	2920	2930	2920	306
361	20241113	132300	265177960	2920	2920	2920	2920	0
362	20241113	132200	265177960	2920	2920	2920	2920	5
363	20241113	132100	265163360	2920	2920	2920	2920	5
364	20241113	132000	265148760	2915	2915	2915	2915	0
365	20241113	131900	265148760	2915	2915	2915	2915	5
366	20241113	131800	265134185	2915	2920	2920	2915	2104
367	20241113	131700	258990530	2920	2920	2920	2920	339
368	20241113	131600	258000650	2920	2920	2920	2920	10
369	20241113	131500	257971450	2925	2925	2925	2925	0
370	20241113	131400	257971450	2925	2925	2925	2925	0
371	20241113	131300	257971450	2925	2930	2930	2925	40
372	20241113	131200	257854425	2930	2930	2930	2930	10
373	20241113	131100	257825125	2930	2930	2930	2920	1011
374	20241113	131000	254867095	2935	2935	2935	2935	100
375	20241113	130900	254573595	2935	2935	2935	2935	0
376	20241113	130800	254573595	2935	2935	2935	2935	10
377	20241113	130700	254544245	2935	2935	2935	2935	5
378	20241113	130600	254529570	2930	2930	2930	2930	10
379	20241113	130500	254500270	2935	2935	2935	2935	0
380	20241113	130400	254500270	2935	2935	2935	2935	1650
381	20241113	130300	249657520	2935	2935	2935	2935	0
382	20241113	130200	249657520	2935	2935	2935	2935	0
383	20241113	130100	249657520	2935	2935	2935	2935	0
384	20241113	130000	249657520	2935	2935	2935	2935	1
385	20241113	125900	249654585	2935	2935	2935	2935	0
386	20241113	125800	249654585	2935	2935	2935	2935	0
387	20241113	125700	249654585	2935	2935	2935	2935	0
388	20241113	125600	249654585	2935	2935	2935	2935	66
389	20241113	125500	249460875	2935	2935	2935	2935	0
390	20241113	125400	249460875	2935	2935	2935	2935	300
391	20241113	125300	248580375	2940	2940	2940	2940	14
392	20241113	125200	248539215	2940	2940	2940	2940	615
393	20241113	125100	246731115	2940	2940	2940	2940	139
394	20241113	125000	246322455	2940	2940	2940	2940	0
395	20241113	124900	246322455	2940	2940	2940	2940	49
396	20241113	124800	246178395	2940	2940	2940	2940	0
397	20241113	124700	246178395	2940	2940	2940	2940	0
398	20241113	124600	246178395	2940	2940	2940	2940	0
399	20241113	124500	246178395	2940	2940	2940	2940	350
400	20241113	124400	245149395	2940	2940	2940	2940	732
401	20241113	124300	242997315	2940	2940	2940	2940	0
402	20241113	124200	242997315	2940	2940	2940	2940	0
403	20241113	124100	242997315	2940	2940	2940	2940	842
404	20241113	124000	240521835	2950	2950	2950	2950	333
405	20241113	123900	239539485	2950	2950	2950	2950	5
406	20241113	123800	239524735	2940	2940	2940	2940	0
407	20241113	123700	239524735	2940	2940	2940	2940	0
408	20241113	123600	239524735	2940	2940	2940	2940	0
409	20241113	123500	239524735	2940	2940	2940	2940	354
410	20241113	123400	238483975	2940	2940	2940	2940	0
411	20241113	123300	238483975	2940	2940	2940	2940	0
412	20241113	123200	238483975	2940	2940	2940	2940	0
413	20241113	123100	238483975	2940	2940	2940	2940	0
414	20241113	123000	238483975	2940	2940	2940	2940	1
415	20241113	122900	238481035	2960	2960	2960	2960	0
416	20241113	122800	238481035	2960	2960	2960	2960	0
417	20241113	122700	238481035	2960	2960	2960	2960	0
418	20241113	122600	238481035	2960	2960	2960	2960	0
419	20241113	122500	238481035	2960	2960	2960	2960	0
420	20241113	122400	238481035	2960	2960	2960	2960	40
421	20241113	122300	238362635	2960	2960	2960	2960	0
422	20241113	122200	238362635	2960	2960	2960	2960	0
423	20241113	122100	238362635	2960	2960	2960	2960	1
424	20241113	122000	238359675	2940	2940	2940	2940	0
425	20241113	121900	238359675	2940	2940	2940	2940	89
426	20241113	121800	238098015	2945	2945	2945	2945	0
427	20241113	121700	238098015	2945	2945	2945	2945	0
428	20241113	121600	238098015	2945	2945	2945	2945	0
429	20241113	121500	238098015	2945	2945	2945	2945	77
430	20241113	121400	237871250	2950	2950	2950	2950	354
431	20241113	121300	236826950	2955	2955	2955	2955	1000
432	20241113	121200	233871950	2950	2950	2950	2950	146
433	20241113	121100	233441250	2950	2950	2950	2950	2
434	20241113	121000	233435350	2950	2950	2950	2950	0
435	20241113	120900	233435350	2950	2950	2950	2950	0
436	20241113	120800	233435350	2950	2950	2950	2950	0
437	20241113	120700	233435350	2950	2950	2950	2950	0
438	20241113	120600	233435350	2950	2950	2950	2950	1
439	20241113	120500	233432400	2945	2945	2945	2945	0
440	20241113	120400	233432400	2945	2945	2945	2945	1137
441	20241113	120300	230083935	2945	2945	2945	2945	0
442	20241113	120200	230083935	2945	2945	2945	2945	0
443	20241113	120100	230083935	2945	2945	2945	2945	1
444	20241113	120000	230080990	2945	2945	2945	2945	340
445	20241113	115900	229079690	2940	2940	2940	2940	300
446	20241113	115800	228197690	2940	2940	2940	2940	0
447	20241113	115700	228197690	2940	2940	2940	2940	0
448	20241113	115600	228197690	2940	2940	2940	2940	0
449	20241113	115500	228197690	2940	2940	2940	2940	1
450	20241113	115400	228194750	2940	2940	2940	2940	1
451	20241113	115300	228191810	2940	2940	2940	2940	0
452	20241113	115200	228191810	2940	2940	2940	2940	30
453	20241113	115100	228103610	2940	2940	2940	2940	0
454	20241113	115000	228103610	2940	2945	2945	2940	6
455	20241113	114900	228085965	2940	2940	2940	2940	0
456	20241113	114800	228085965	2940	2940	2940	2940	0
457	20241113	114700	228085965	2940	2940	2940	2940	0
458	20241113	114600	228085965	2940	2940	2940	2940	0
459	20241113	114500	228085965	2940	2940	2940	2940	0
460	20241113	114400	228085965	2940	2940	2940	2940	40
461	20241113	114300	227968365	2940	2940	2940	2940	100
462	20241113	114200	227674365	2945	2945	2945	2945	0
463	20241113	114100	227674365	2945	2945	2945	2945	0
464	20241113	114000	227674365	2945	2945	2945	2945	0
465	20241113	113900	227674365	2945	2945	2945	2945	0
466	20241113	113800	227674365	2945	2945	2945	2945	0
467	20241113	113700	227674365	2945	2945	2945	2945	634
468	20241113	113600	225807235	2945	2945	2945	2945	40
469	20241113	113500	225689435	2950	2945	2950	2945	501
470	20241113	113400	224213985	2945	2945	2945	2945	800
471	20241113	113300	221857985	2945	2945	2945	2945	0
472	20241113	113200	221857985	2945	2945	2945	2945	76
473	20241113	113100	221634165	2945	2950	2950	2945	358
474	20241113	113000	220579065	2950	2950	2950	2950	1895
475	20241113	112900	214988815	2950	2960	2960	2950	11
476	20241113	112800	214956265	2960	2960	2960	2960	1
477	20241113	112700	214953305	2960	2960	2960	2960	0
478	20241113	112600	214953305	2960	2960	2960	2960	0
479	20241113	112500	214953305	2960	2960	2960	2960	1
480	20241113	112400	214950345	2950	2950	2950	2950	0
481	20241113	112300	214950345	2950	2950	2950	2950	10
482	20241113	112200	214920845	2955	2955	2955	2955	500
483	20241113	112100	213443345	2955	2960	2960	2955	1187
484	20241113	112000	209933260	2960	2955	2960	2955	10
485	20241113	111900	209903695	2960	2960	2960	2960	2
486	20241113	111800	209897775	2955	2960	2960	2955	5
487	20241113	111700	209882985	2950	2950	2950	2950	4
488	20241113	111600	209871185	2955	2955	2955	2955	0
489	20241113	111500	209871185	2955	2955	2955	2955	2
490	20241113	111400	209865275	2960	2960	2960	2960	1
491	20241113	111300	209862315	2955	2955	2955	2955	0
492	20241113	111200	209862315	2955	2955	2955	2955	0
493	20241113	111100	209862315	2955	2955	2955	2955	0
494	20241113	111000	209862315	2955	2955	2955	2955	53
495	20241113	110900	209705700	2955	2955	2955	2955	0
496	20241113	110800	209705700	2955	2955	2955	2955	0
497	20241113	110700	209705700	2955	2950	2955	2950	670
498	20241113	110600	207728570	2950	2950	2950	2950	0
499	20241113	110500	207728570	2950	2950	2950	2950	0
500	20241113	110400	207728570	2950	2950	2950	2950	0
501	20241113	110300	207728570	2950	2950	2950	2950	1
502	20241113	110200	207725620	2935	2935	2935	2935	0
503	20241113	110100	207725620	2935	2935	2935	2935	0
504	20241113	110000	207725620	2935	2935	2935	2935	0
505	20241113	105900	207725620	2935	2935	2935	2935	0
506	20241113	105800	207725620	2935	2935	2935	2935	0
507	20241113	105700	207725620	2935	2935	2935	2935	0
508	20241113	105600	207725620	2935	2935	2935	2935	1
509	20241113	105500	207722685	2935	2935	2935	2935	0
510	20241113	105400	207722685	2935	2940	2940	2935	261
511	20241113	105300	206956600	2940	2940	2940	2940	0
512	20241113	105200	206956600	2940	2940	2940	2940	0
513	20241113	105100	206956600	2940	2940	2940	2940	10
514	20241113	105000	206927200	2940	2940	2940	2940	0
515	20241113	104900	206927200	2940	2940	2940	2940	0
516	20241113	104800	206927200	2940	2940	2940	2940	5
517	20241113	104700	206912500	2940	2940	2940	2940	0
518	20241113	104600	206912500	2940	2940	2940	2940	0
519	20241113	104500	206912500	2940	2940	2940	2940	0
520	20241113	104400	206912500	2940	2940	2940	2940	0
521	20241113	104300	206912500	2940	2940	2940	2940	0
522	20241113	104200	206912500	2940	2940	2940	2940	0
523	20241113	104100	206912500	2940	2940	2940	2940	913
524	20241113	104000	204228280	2945	2945	2945	2945	0
525	20241113	103900	204228280	2945	2945	2945	2945	0
526	20241113	103800	204228280	2945	2945	2945	2945	0
527	20241113	103700	204228280	2945	2945	2945	2945	0
528	20241113	103600	204228280	2945	2940	2945	2930	3133
529	20241113	103500	195038890	2940	2940	2940	2940	0
530	20241113	103400	195038890	2940	2940	2940	2940	0
531	20241113	103300	195038890	2940	2940	2940	2940	1824
532	20241113	103200	189676330	2940	2940	2940	2940	0
533	20241113	103100	189676330	2940	2940	2940	2940	0
534	20241113	103000	189676330	2940	2940	2940	2940	30
535	20241113	102900	189588130	2940	2940	2940	2940	150
536	20241113	102800	189147130	2940	2940	2940	2940	200
537	20241113	102700	188559130	2935	2935	2935	2935	0
538	20241113	102600	188559130	2935	2935	2935	2935	5
539	20241113	102500	188544455	2945	2945	2945	2945	0
540	20241113	102400	188544455	2945	2945	2945	2945	0
541	20241113	102300	188544455	2945	2945	2945	2945	747
542	20241113	102200	186344540	2945	2955	2955	2945	3110
543	20241113	102100	177160665	2970	2970	2970	2970	2
544	20241113	102000	177154725	2955	2970	2970	2955	510
545	20241113	101900	175647525	2970	2970	2970	2970	2
546	20241113	101800	175641585	2975	2970	2975	2970	100
547	20241113	101700	175344375	2970	2970	2970	2970	52
548	20241113	101600	175189935	2970	2965	2970	2960	5564
549	20241113	101500	158664965	2960	2955	2965	2955	895
550	20241113	101400	156014025	2955	2955	2955	2955	325
551	20241113	101300	155053650	2955	2950	2955	2950	3155
552	20241113	101200	145731270	2950	2945	2950	2945	2566
553	20241113	101100	138174395	2945	2940	2950	2940	7745
554	20241113	101000	115375420	2940	2940	2940	2940	1500
555	20241113	100900	110965420	2920	2940	2940	2920	1944
556	20241113	100800	105250080	2940	2940	2940	2940	1062
557	20241113	100700	102127800	2940	2940	2940	2940	510
558	20241113	100600	100628400	2940	2940	2940	2940	1
559	20241113	100500	100625460	2930	2940	2940	2930	2115
560	20241113	100400	94422270	2940	2940	2940	2940	1000
561	20241113	100300	91482270	2940	2935	2940	2935	843
562	20241113	100200	89004630	2935	2935	2935	2935	1134
563	20241113	100100	85676340	2935	2935	2935	2935	0
564	20241113	100000	85676340	2935	2935	2935	2935	0
565	20241113	095900	85676340	2935	2935	2935	2935	89
566	20241113	095800	85415125	2940	2920	2940	2920	427
567	20241113	095700	84159900	2935	2930	2935	2920	4
568	20241113	095600	84148185	2920	2930	2930	2920	9
569	20241113	095500	84121825	2920	2920	2920	2920	2
570	20241113	095400	84115985	2920	2920	2920	2920	1
571	20241113	095300	84113065	2920	2920	2920	2920	0
572	20241113	095200	84113065	2920	2920	2920	2920	1000
573	20241113	095100	81193065	2915	2915	2920	2915	103
574	20241113	095000	80892815	2910	2910	2910	2910	0
575	20241113	094900	80892815	2910	2910	2910	2910	10
576	20241113	094800	80863715	2920	2920	2920	2920	952
577	20241113	094700	78083875	2920	2920	2920	2920	20
578	20241113	094600	78025475	2920	2940	2945	2920	910
579	20241113	094500	75350460	2930	2940	2940	2930	1954
580	20241113	094400	69620900	2935	2935	2935	2930	229
581	20241113	094300	68948805	2930	2930	2935	2930	682
582	20241113	094200	66947160	2930	2925	2930	2920	1653
583	20241113	094100	62106935	2920	2910	2920	2910	411
584	20241113	094000	60908815	2905	2915	2915	2905	173
585	20241113	093900	60406240	2915	2915	2915	2915	500
586	20241113	093800	58948740	2905	2915	2915	2905	1036
587	20241113	093700	55929160	2910	2910	2910	2910	1000
588	20241113	093600	53019160	2910	2910	2910	2910	11
589	20241113	093500	52987150	2905	2905	2905	2905	50
590	20241113	093400	52841900	2905	2905	2905	2905	100
591	20241113	093300	52551400	2910	2910	2910	2910	287
592	20241113	093200	51716230	2900	2900	2900	2900	1011
593	20241113	093100	48784330	2900	2885	2900	2885	2910
594	20241113	093000	40367765	2885	2885	2885	2885	510
595	20241113	092900	38896415	2880	2880	2880	2880	552
596	20241113	092800	37306655	2870	2870	2870	2870	740
597	20241113	092700	35182855	2870	2870	2870	2870	102
598	20241113	092600	34890115	2875	2870	2875	2870	414
599	20241113	092500	33699870	2870	2860	2870	2860	960
600	20241113	092400	30944680	2870	2870	2880	2870	707
601	20241113	092300	28915580	2880	2880	2880	2880	0
602	20241113	092200	28915580	2880	2875	2880	2875	35
603	20241113	092100	28814950	2890	2870	2890	2870	475
604	20241113	092000	27451680	2870	2870	2870	2870	6
605	20241113	091900	27434460	2875	2865	2875	2860	2150
606	20241113	091800	21285010	2865	2875	2875	2865	189
607	20241113	091700	20743275	2890	2890	2890	2890	0
608	20241113	091600	20743275	2890	2890	2890	2890	0
609	20241113	091500	20743275	2890	2890	2890	2890	0
610	20241113	091400	20743275	2890	2890	2890	2890	0
611	20241113	091300	20743275	2890	2885	2890	2885	49
612	20241113	091200	20601865	2890	2890	2890	2890	0
613	20241113	091100	20601865	2890	2890	2890	2890	0
614	20241113	091000	20601865	2890	2890	2890	2890	197
615	20241113	090900	20032535	2870	2870	2870	2870	551
616	20241113	090800	18451165	2870	2870	2870	2870	0
617	20241113	090700	18451165	2870	2870	2870	2870	0
618	20241113	090600	18451165	2870	2895	2895	2870	162
619	20241113	090500	17984140	2890	2890	2890	2890	30
620	20241113	090400	17897440	2890	2890	2890	2890	252
621	20241113	090300	17169160	2890	2890	2890	2885	21
622	20241113	090200	17108495	2890	2870	2890	2870	139
623	20241113	090100	16708785	2870	2880	2880	2870	1469
624	20241113	090000	12492705	2880	2885	2885	2825	4367