KissMeData/101390/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	195600	120290655	2810	2810	2810	2810	893
3	20241114	195500	120290655	2810	2810	2810	2810	0
4	20241114	195400	120290655	2810	2810	2810	2810	0
5	20241114	195300	120290655	2810	2810	2810	2810	0
6	20241114	195200	120290655	2810	2810	2810	2810	0
7	20241114	195100	120290655	2810	2810	2810	2810	0
8	20241114	195000	120290655	2810	2810	2810	2810	0
9	20241114	194900	120290655	2810	2810	2810	2810	0
10	20241114	194800	120290655	2810	2810	2810	2810	0
11	20241114	194700	120290655	2810	2810	2810	2810	0
12	20241114	194600	120290655	2810	2810	2810	2810	0
13	20241114	194500	120290655	2810	2810	2810	2810	0
14	20241114	194400	120290655	2810	2810	2810	2810	0
15	20241114	194300	120290655	2810	2810	2810	2810	0
16	20241114	194200	120290655	2810	2810	2810	2810	0
17	20241114	194100	120290655	2810	2810	2810	2810	0
18	20241114	194000	120290655	2810	2810	2810	2810	0
19	20241114	193900	120290655	2810	2810	2810	2810	0
20	20241114	193800	120290655	2810	2810	2810	2810	0
21	20241114	193700	120290655	2810	2810	2810	2810	0
22	20241114	193600	120290655	2810	2810	2810	2810	0
23	20241114	193500	120290655	2810	2810	2810	2810	0
24	20241114	193400	120290655	2810	2810	2810	2810	0
25	20241114	193300	120290655	2810	2810	2810	2810	0
26	20241114	193200	120290655	2810	2810	2810	2810	0
27	20241114	193100	120290655	2810	2810	2810	2810	0
28	20241114	193000	120290655	2810	2810	2810	2810	0
29	20241114	192900	120290655	2810	2810	2810	2810	0
30	20241114	192800	120290655	2810	2810	2810	2810	0
31	20241114	192700	120290655	2810	2810	2810	2810	0
32	20241114	192600	120290655	2810	2810	2810	2810	893
33	20241114	192500	120290655	2810	2810	2810	2810	0
34	20241114	192400	120290655	2810	2810	2810	2810	0
35	20241114	192300	120290655	2810	2810	2810	2810	0
36	20241114	192200	120290655	2810	2810	2810	2810	0
37	20241114	192100	120290655	2810	2810	2810	2810	0
38	20241114	192000	120290655	2810	2810	2810	2810	0
39	20241114	191900	120290655	2810	2810	2810	2810	0
40	20241114	191800	120290655	2810	2810	2810	2810	0
41	20241114	191700	120290655	2810	2810	2810	2810	0
42	20241114	191600	120290655	2810	2810	2810	2810	0
43	20241114	191500	120290655	2810	2810	2810	2810	0
44	20241114	191400	120290655	2810	2810	2810	2810	0
45	20241114	191300	120290655	2810	2810	2810	2810	0
46	20241114	191200	120290655	2810	2810	2810	2810	0
47	20241114	191100	120290655	2810	2810	2810	2810	0
48	20241114	191000	120290655	2810	2810	2810	2810	0
49	20241114	190900	120290655	2810	2810	2810	2810	0
50	20241114	190800	120290655	2810	2810	2810	2810	0
51	20241114	190700	120290655	2810	2810	2810	2810	0
52	20241114	190600	120290655	2810	2810	2810	2810	0
53	20241114	190500	120290655	2810	2810	2810	2810	0
54	20241114	190400	120290655	2810	2810	2810	2810	0
55	20241114	190300	120290655	2810	2810	2810	2810	0
56	20241114	190200	120290655	2810	2810	2810	2810	0
57	20241114	190100	120290655	2810	2810	2810	2810	0
58	20241114	190000	120290655	2810	2810	2810	2810	0
59	20241114	185900	120290655	2810	2810	2810	2810	0
60	20241114	185800	120290655	2810	2810	2810	2810	0
61	20241114	185700	120290655	2810	2810	2810	2810	0
62	20241114	185600	120290655	2810	2810	2810	2810	893
63	20241114	185500	120290655	2810	2810	2810	2810	0
64	20241114	185400	120290655	2810	2810	2810	2810	0
65	20241114	185300	120290655	2810	2810	2810	2810	0
66	20241114	185200	120290655	2810	2810	2810	2810	0
67	20241114	185100	120290655	2810	2810	2810	2810	0
68	20241114	185000	120290655	2810	2810	2810	2810	0
69	20241114	184900	120290655	2810	2810	2810	2810	0
70	20241114	184800	120290655	2810	2810	2810	2810	0
71	20241114	184700	120290655	2810	2810	2810	2810	0
72	20241114	184600	120290655	2810	2810	2810	2810	0
73	20241114	184500	120290655	2810	2810	2810	2810	0
74	20241114	184400	120290655	2810	2810	2810	2810	0
75	20241114	184300	120290655	2810	2810	2810	2810	0
76	20241114	184200	120290655	2810	2810	2810	2810	0
77	20241114	184100	120290655	2810	2810	2810	2810	0
78	20241114	184000	120290655	2810	2810	2810	2810	0
79	20241114	183900	120290655	2810	2810	2810	2810	0
80	20241114	183800	120290655	2810	2810	2810	2810	0
81	20241114	183700	120290655	2810	2810	2810	2810	0
82	20241114	183600	120290655	2810	2810	2810	2810	0
83	20241114	183500	120290655	2810	2810	2810	2810	0
84	20241114	183400	120290655	2810	2810	2810	2810	0
85	20241114	183300	120290655	2810	2810	2810	2810	0
86	20241114	183200	120290655	2810	2810	2810	2810	0
87	20241114	183100	120290655	2810	2810	2810	2810	0
88	20241114	183000	120290655	2810	2810	2810	2810	0
89	20241114	182900	120290655	2810	2810	2810	2810	0
90	20241114	182800	120290655	2810	2810	2810	2810	0
91	20241114	182700	120290655	2810	2810	2810	2810	0
92	20241114	182600	120290655	2810	2810	2810	2810	893
93	20241114	182500	120290655	2810	2810	2810	2810	0
94	20241114	182400	120290655	2810	2810	2810	2810	0
95	20241114	182300	120290655	2810	2810	2810	2810	0
96	20241114	182200	120290655	2810	2810	2810	2810	0
97	20241114	182100	120290655	2810	2810	2810	2810	0
98	20241114	182000	120290655	2810	2810	2810	2810	0
99	20241114	181900	120290655	2810	2810	2810	2810	0
100	20241114	181800	120290655	2810	2810	2810	2810	0
101	20241114	181700	120290655	2810	2810	2810	2810	0
102	20241114	181600	120290655	2810	2810	2810	2810	0
103	20241114	181500	120290655	2810	2810	2810	2810	0
104	20241114	181400	120290655	2810	2810	2810	2810	0
105	20241114	181300	120290655	2810	2810	2810	2810	0
106	20241114	181200	120290655	2810	2810	2810	2810	0
107	20241114	181100	120290655	2810	2810	2810	2810	0
108	20241114	181000	120290655	2810	2810	2810	2810	0
109	20241114	180900	120290655	2810	2810	2810	2810	0
110	20241114	180800	120290655	2810	2810	2810	2810	0
111	20241114	180700	120290655	2810	2810	2810	2810	0
112	20241114	180600	120290655	2810	2810	2810	2810	0
113	20241114	180500	120290655	2810	2810	2810	2810	0
114	20241114	180400	120290655	2810	2810	2810	2810	0
115	20241114	180300	120290655	2810	2810	2810	2810	0
116	20241114	180200	120290655	2810	2810	2810	2810	0
117	20241114	180100	120290655	2810	2810	2810	2810	0
118	20241114	180000	120290655	2810	2810	2810	2810	0
119	20241114	175900	120290655	2810	2810	2810	2810	0
120	20241114	175800	120290655	2810	2810	2810	2810	0
121	20241114	175700	120290655	2810	2810	2810	2810	0
122	20241114	175600	120290655	2810	2810	2810	2810	893
123	20241114	175500	120290655	2810	2810	2810	2810	0
124	20241114	175400	120290655	2810	2810	2810	2810	0
125	20241114	175300	120290655	2810	2810	2810	2810	0
126	20241114	175200	120290655	2810	2810	2810	2810	0
127	20241114	175100	120290655	2810	2810	2810	2810	0
128	20241114	175000	120290655	2810	2810	2810	2810	0
129	20241114	174900	120290655	2810	2810	2810	2810	0
130	20241114	174800	120290655	2810	2810	2810	2810	0
131	20241114	174700	120290655	2810	2810	2810	2810	0
132	20241114	174600	120290655	2810	2810	2810	2810	0
133	20241114	174500	120290655	2810	2810	2810	2810	0
134	20241114	174400	120290655	2810	2810	2810	2810	0
135	20241114	174300	120290655	2810	2810	2810	2810	0
136	20241114	174200	120290655	2810	2810	2810	2810	0
137	20241114	174100	120290655	2810	2810	2810	2810	0
138	20241114	174000	120290655	2810	2810	2810	2810	0
139	20241114	173900	120290655	2810	2810	2810	2810	0
140	20241114	173800	120290655	2810	2810	2810	2810	0
141	20241114	173700	120290655	2810	2810	2810	2810	0
142	20241114	173600	120290655	2810	2810	2810	2810	0
143	20241114	173500	120290655	2810	2810	2810	2810	0
144	20241114	173400	120290655	2810	2810	2810	2810	0
145	20241114	173300	120290655	2810	2810	2810	2810	0
146	20241114	173200	120290655	2810	2810	2810	2810	0
147	20241114	173100	120290655	2810	2810	2810	2810	0
148	20241114	173000	120290655	2810	2810	2810	2810	0
149	20241114	172900	120290655	2810	2810	2810	2810	0
150	20241114	172800	120290655	2810	2810	2810	2810	0
151	20241114	172700	120290655	2810	2810	2810	2810	0
152	20241114	172600	120290655	2810	2810	2810	2810	893
153	20241114	172500	120290655	2810	2810	2810	2810	0
154	20241114	172400	120290655	2810	2810	2810	2810	0
155	20241114	172300	120290655	2810	2810	2810	2810	0
156	20241114	172200	120290655	2810	2810	2810	2810	0
157	20241114	172100	120290655	2810	2810	2810	2810	0
158	20241114	172000	120290655	2810	2810	2810	2810	0
159	20241114	171900	120290655	2810	2810	2810	2810	0
160	20241114	171800	120290655	2810	2810	2810	2810	0
161	20241114	171700	120290655	2810	2810	2810	2810	0
162	20241114	171600	120290655	2810	2810	2810	2810	0
163	20241114	171500	120290655	2810	2810	2810	2810	0
164	20241114	171400	120290655	2810	2810	2810	2810	0
165	20241114	171300	120290655	2810	2810	2810	2810	0
166	20241114	171200	120290655	2810	2810	2810	2810	0
167	20241114	171100	120290655	2810	2810	2810	2810	0
168	20241114	171000	120290655	2810	2810	2810	2810	0
169	20241114	170900	120290655	2810	2810	2810	2810	0
170	20241114	170800	120290655	2810	2810	2810	2810	0
171	20241114	170700	120290655	2810	2810	2810	2810	0
172	20241114	170600	120290655	2810	2810	2810	2810	0
173	20241114	170500	120290655	2810	2810	2810	2810	0
174	20241114	170400	120290655	2810	2810	2810	2810	0
175	20241114	170300	120290655	2810	2810	2810	2810	0
176	20241114	170200	120290655	2810	2810	2810	2810	0
177	20241114	170100	120290655	2810	2810	2810	2810	0
178	20241114	170000	120290655	2810	2810	2810	2810	0
179	20241114	165900	120290655	2810	2810	2810	2810	0
180	20241114	165800	120290655	2810	2810	2810	2810	0
181	20241114	165700	120290655	2810	2810	2810	2810	0
182	20241114	165600	120290655	2810	2810	2810	2810	893
183	20241114	165500	120290655	2810	2810	2810	2810	0
184	20241114	165400	120290655	2810	2810	2810	2810	0
185	20241114	165300	120290655	2810	2810	2810	2810	0
186	20241114	165200	120290655	2810	2810	2810	2810	0
187	20241114	165100	120290655	2810	2810	2810	2810	0
188	20241114	165000	120290655	2810	2810	2810	2810	0
189	20241114	164900	120290655	2810	2810	2810	2810	0
190	20241114	164800	120290655	2810	2810	2810	2810	0
191	20241114	164700	120290655	2810	2810	2810	2810	0
192	20241114	164600	120290655	2810	2810	2810	2810	0
193	20241114	164500	120290655	2810	2810	2810	2810	0
194	20241114	164400	120290655	2810	2810	2810	2810	0
195	20241114	164300	120290655	2810	2810	2810	2810	0
196	20241114	164200	120290655	2810	2810	2810	2810	0
197	20241114	164100	120290655	2810	2810	2810	2810	0
198	20241114	164000	120290655	2810	2810	2810	2810	0
199	20241114	163900	120290655	2810	2810	2810	2810	0
200	20241114	163800	120290655	2810	2810	2810	2810	0
201	20241114	163700	120290655	2810	2810	2810	2810	0
202	20241114	163600	120290655	2810	2810	2810	2810	0
203	20241114	163500	120290655	2810	2810	2810	2810	0
204	20241114	163400	120290655	2810	2810	2810	2810	0
205	20241114	163300	120290655	2810	2810	2810	2810	0
206	20241114	163200	120290655	2810	2810	2810	2810	0
207	20241114	163100	120290655	2810	2810	2810	2810	0
208	20241114	163000	120290655	2810	2810	2810	2810	893
209	20241114	162900	117781325	2870	2870	2870	2870	0
210	20241114	162800	117781325	2870	2870	2870	2870	0
211	20241114	162700	117781325	2870	2870	2870	2870	0
212	20241114	162600	117781325	2870	2870	2870	2870	0
213	20241114	162500	117781325	2870	2870	2870	2870	0
214	20241114	162400	117781325	2870	2870	2870	2870	0
215	20241114	162300	117781325	2870	2870	2870	2870	0
216	20241114	162200	117781325	2870	2870	2870	2870	0
217	20241114	162100	117781325	2870	2870	2870	2870	0
218	20241114	162000	117781325	2870	2870	2870	2870	0
219	20241114	161900	117781325	2870	2870	2870	2870	0
220	20241114	161800	117781325	2870	2870	2870	2870	0
221	20241114	161700	117781325	2870	2870	2870	2870	0
222	20241114	161600	117781325	2870	2870	2870	2870	0
223	20241114	161500	117781325	2870	2870	2870	2870	0
224	20241114	161400	117781325	2870	2870	2870	2870	0
225	20241114	161300	117781325	2870	2870	2870	2870	0
226	20241114	161200	117781325	2870	2870	2870	2870	0
227	20241114	161100	117781325	2870	2870	2870	2870	0
228	20241114	161000	117781325	2870	2870	2870	2870	0
229	20241114	160900	117781325	2870	2870	2870	2870	0
230	20241114	160800	117781325	2870	2870	2870	2870	0
231	20241114	160700	117781325	2870	2870	2870	2870	0
232	20241114	160600	117781325	2870	2870	2870	2870	0
233	20241114	160500	117781325	2870	2870	2870	2870	0
234	20241114	160400	117781325	2870	2870	2870	2870	0
235	20241114	160300	117781325	2870	2870	2870	2870	0
236	20241114	160200	117781325	2870	2870	2870	2870	0
237	20241114	160100	117781325	2870	2870	2870	2870	0
238	20241114	160000	117781325	2870	2870	2870	2870	0
239	20241114	155900	117781325	2870	2870	2870	2870	0
240	20241114	155800	117781325	2870	2870	2870	2870	0
241	20241114	155700	117781325	2870	2870	2870	2870	0
242	20241114	155600	117781325	2870	2870	2870	2870	0
243	20241114	155500	117781325	2870	2870	2870	2870	0
244	20241114	155400	117781325	2870	2870	2870	2870	0
245	20241114	155300	117781325	2870	2870	2870	2870	0
246	20241114	155200	117781325	2870	2870	2870	2870	0
247	20241114	155100	117781325	2870	2870	2870	2870	0
248	20241114	155000	117781325	2870	2870	2870	2870	0
249	20241114	154900	117781325	2870	2870	2870	2870	0
250	20241114	154800	117781325	2870	2870	2870	2870	0
251	20241114	154700	117781325	2870	2870	2870	2870	0
252	20241114	154600	117781325	2870	2870	2870	2870	0
253	20241114	154500	117781325	2870	2870	2870	2870	0
254	20241114	154400	117781325	2870	2870	2870	2870	0
255	20241114	154300	117781325	2870	2870	2870	2870	0
256	20241114	154200	117781325	2870	2870	2870	2870	0
257	20241114	154100	117781325	2870	2860	2870	2860	35
258	20241114	154000	117681205	2840	2840	2840	2840	0
259	20241114	153900	117681205	2840	2840	2840	2840	0
260	20241114	153800	117681205	2840	2840	2840	2840	136
261	20241114	153700	117294965	2840	2845	2845	2840	114
262	20241114	153600	116970955	2840	2840	2840	2840	0
263	20241114	153500	116970955	2840	2840	2840	2840	0
264	20241114	153400	116970955	2840	2840	2840	2840	0
265	20241114	153300	116970955	2840	2840	2840	2840	0
266	20241114	153200	116970955	2840	2840	2840	2840	0
267	20241114	153100	116970955	2840	2840	2840	2840	0
268	20241114	153000	116970955	2840	2840	2840	2840	246
269	20241114	152900	116272315	2840	2840	2840	2840	1
270	20241114	152800	116269475	2840	2840	2840	2840	0
271	20241114	152700	116269475	2840	2840	2840	2840	0
272	20241114	152600	116269475	2840	2825	2840	2825	176
273	20241114	152500	115770875	2825	2825	2825	2825	0
274	20241114	152400	115770875	2825	2825	2825	2825	0
275	20241114	152300	115770875	2825	2825	2825	2825	0
276	20241114	152200	115770875	2825	2825	2825	2825	0
277	20241114	152100	115770875	2825	2825	2825	2825	0
278	20241114	152000	115770875	2825	2825	2825	2825	1
279	20241114	151900	115768050	2790	2825	2825	2790	2
280	20241114	151800	115762435	2815	2815	2815	2815	0
281	20241114	151700	115762435	2815	2815	2815	2815	560
282	20241114	151600	114186035	2815	2815	2815	2815	97
283	20241114	151500	113912980	2815	2775	2825	2775	31
284	20241114	151400	113825840	2775	2775	2775	2775	120
285	20241114	151300	113492840	2775	2785	2785	2775	474
286	20241114	151200	112176115	2780	2830	2830	2780	516
287	20241114	151100	110731585	2830	2835	2835	2830	101
288	20241114	151000	110445750	2840	2840	2840	2840	102
289	20241114	150900	110156070	2845	2845	2845	2845	175
290	20241114	150800	109658195	2850	2850	2850	2850	19
291	20241114	150700	109604045	2850	2850	2850	2850	0
292	20241114	150600	109604045	2850	2850	2850	2850	0
293	20241114	150500	109604045	2850	2855	2855	2850	166
294	20241114	150400	109130940	2860	2860	2860	2860	0
295	20241114	150300	109130940	2860	2850	2860	2850	201
296	20241114	150200	108558080	2850	2860	2860	2845	2545
297	20241114	150100	101294505	2880	2880	2880	2880	0
298	20241114	150000	101294505	2880	2880	2880	2880	0
299	20241114	145900	101294505	2880	2880	2880	2880	0
300	20241114	145800	101294505	2880	2880	2880	2880	0
301	20241114	145700	101294505	2880	2880	2880	2880	0
302	20241114	145600	101294505	2880	2880	2880	2880	0
303	20241114	145500	101294505	2880	2880	2880	2880	0
304	20241114	145400	101294505	2880	2880	2880	2880	0
305	20241114	145300	101294505	2880	2880	2880	2880	0
306	20241114	145200	101294505	2880	2880	2880	2880	0
307	20241114	145100	101294505	2880	2880	2880	2880	0
308	20241114	145000	101294505	2880	2880	2880	2880	0
309	20241114	144900	101294505	2880	2880	2880	2880	0
310	20241114	144800	101294505	2880	2880	2880	2880	0
311	20241114	144700	101294505	2880	2880	2880	2880	0
312	20241114	144600	101294505	2880	2880	2880	2880	0
313	20241114	144500	101294505	2880	2880	2880	2880	0
314	20241114	144400	101294505	2880	2880	2880	2880	0
315	20241114	144300	101294505	2880	2880	2880	2880	0
316	20241114	144200	101294505	2880	2880	2880	2880	0
317	20241114	144100	101294505	2880	2880	2880	2880	500
318	20241114	144000	99854505	2880	2880	2880	2880	0
319	20241114	143900	99854505	2880	2880	2880	2880	0
320	20241114	143800	99854505	2880	2880	2880	2880	0
321	20241114	143700	99854505	2880	2880	2880	2880	0
322	20241114	143600	99854505	2880	2880	2880	2880	0
323	20241114	143500	99854505	2880	2880	2880	2880	0
324	20241114	143400	99854505	2880	2880	2880	2880	0
325	20241114	143300	99854505	2880	2880	2880	2880	0
326	20241114	143200	99854505	2880	2880	2880	2880	0
327	20241114	143100	99854505	2880	2870	2880	2870	713
328	20241114	143000	97801765	2855	2855	2855	2855	0
329	20241114	142900	97801765	2855	2855	2855	2855	0
330	20241114	142800	97801765	2855	2860	2860	2855	148
331	20241114	142700	97379025	2860	2860	2860	2860	0
332	20241114	142600	97379025	2860	2860	2860	2860	0
333	20241114	142500	97379025	2860	2860	2860	2860	0
334	20241114	142400	97379025	2860	2865	2865	2860	2652
335	20241114	142300	89793660	2860	2860	2860	2860	0
336	20241114	142200	89793660	2860	2860	2860	2860	0
337	20241114	142100	89793660	2860	2860	2860	2860	0
338	20241114	142000	89793660	2860	2860	2860	2860	0
339	20241114	141900	89793660	2860	2860	2860	2860	0
340	20241114	141800	89793660	2860	2860	2860	2860	0
341	20241114	141700	89793660	2860	2880	2880	2860	4000
342	20241114	141600	78341655	2880	2880	2880	2880	0
343	20241114	141500	78341655	2880	2880	2880	2880	0
344	20241114	141400	78341655	2880	2880	2880	2880	0
345	20241114	141300	78341655	2880	2890	2890	2875	2430
346	20241114	141200	71327820	2890	2890	2890	2890	0
347	20241114	141100	71327820	2890	2890	2890	2890	6
348	20241114	141000	71310480	2890	2895	2895	2890	2000
349	20241114	140900	65528410	2890	2910	2910	2890	2000
350	20241114	140800	59725680	2910	2910	2910	2910	500
351	20241114	140700	58270680	2910	2910	2910	2910	0
352	20241114	140600	58270680	2910	2910	2910	2910	44
353	20241114	140500	58142640	2910	2910	2910	2910	0
354	20241114	140400	58142640	2910	2910	2910	2910	200
355	20241114	140300	57560640	2910	2920	2920	2910	467
356	20241114	140200	56199400	2925	2925	2925	2925	3
357	20241114	140100	56190625	2935	2935	2935	2935	0
358	20241114	140000	56190625	2935	2935	2935	2935	0
359	20241114	135900	56190625	2935	2935	2935	2935	3
360	20241114	135800	56181820	2935	2935	2935	2935	4
361	20241114	135700	56170080	2915	2915	2915	2915	0
362	20241114	135600	56170080	2915	2915	2915	2915	0
363	20241114	135500	56170080	2915	2915	2915	2915	0
364	20241114	135400	56170080	2915	2915	2915	2915	0
365	20241114	135300	56170080	2915	2915	2915	2915	0
366	20241114	135200	56170080	2915	2915	2915	2915	0
367	20241114	135100	56170080	2915	2915	2915	2915	0
368	20241114	135000	56170080	2915	2915	2915	2915	0
369	20241114	134900	56170080	2915	2915	2915	2915	0
370	20241114	134800	56170080	2915	2915	2915	2915	0
371	20241114	134700	56170080	2915	2915	2915	2915	0
372	20241114	134600	56170080	2915	2915	2915	2915	0
373	20241114	134500	56170080	2915	2915	2915	2915	0
374	20241114	134400	56170080	2915	2915	2915	2915	0
375	20241114	134300	56170080	2915	2915	2915	2915	0
376	20241114	134200	56170080	2915	2915	2915	2915	0
377	20241114	134100	56170080	2915	2915	2915	2915	0
378	20241114	134000	56170080	2915	2915	2915	2915	0
379	20241114	133900	56170080	2915	2915	2915	2915	0
380	20241114	133800	56170080	2915	2915	2915	2915	0
381	20241114	133700	56170080	2915	2915	2915	2915	0
382	20241114	133600	56170080	2915	2915	2915	2915	0
383	20241114	133500	56170080	2915	2915	2915	2915	0
384	20241114	133400	56170080	2915	2915	2915	2915	0
385	20241114	133300	56170080	2915	2915	2915	2915	0
386	20241114	133200	56170080	2915	2915	2915	2915	9
387	20241114	133100	56143845	2945	2945	2945	2945	0
388	20241114	133000	56143845	2945	2945	2945	2945	0
389	20241114	132900	56143845	2945	2945	2945	2945	0
390	20241114	132800	56143845	2945	2945	2945	2945	0
391	20241114	132700	56143845	2945	2945	2945	2945	0
392	20241114	132600	56143845	2945	2945	2945	2945	0
393	20241114	132500	56143845	2945	2940	2945	2940	91
394	20241114	132400	55875895	2945	2945	2945	2945	0
395	20241114	132300	55875895	2945	2945	2945	2945	0
396	20241114	132200	55875895	2945	2945	2945	2945	0
397	20241114	132100	55875895	2945	2945	2945	2945	0
398	20241114	132000	55875895	2945	2945	2945	2945	0
399	20241114	131900	55875895	2945	2945	2945	2945	0
400	20241114	131800	55875895	2945	2945	2945	2945	0
401	20241114	131700	55875895	2945	2945	2945	2945	1
402	20241114	131600	55872950	2960	2960	2960	2960	0
403	20241114	131500	55872950	2960	2960	2960	2960	0
404	20241114	131400	55872950	2960	2960	2960	2960	0
405	20241114	131300	55872950	2960	2960	2960	2960	0
406	20241114	131200	55872950	2960	2960	2960	2960	0
407	20241114	131100	55872950	2960	2960	2960	2960	0
408	20241114	131000	55872950	2960	2960	2960	2960	0
409	20241114	130900	55872950	2960	2960	2960	2960	1
410	20241114	130800	55869990	2935	2935	2935	2935	0
411	20241114	130700	55869990	2935	2935	2935	2935	0
412	20241114	130600	55869990	2935	2935	2935	2935	9
413	20241114	130500	55843575	2915	2915	2915	2915	0
414	20241114	130400	55843575	2915	2915	2915	2915	0
415	20241114	130300	55843575	2915	2915	2915	2915	0
416	20241114	130200	55843575	2915	2915	2915	2915	0
417	20241114	130100	55843575	2915	2915	2915	2915	0
418	20241114	130000	55843575	2915	2915	2915	2915	0
419	20241114	125900	55843575	2915	2915	2915	2915	0
420	20241114	125800	55843575	2915	2915	2915	2915	0
421	20241114	125700	55843575	2915	2915	2915	2915	0
422	20241114	125600	55843575	2915	2935	2935	2895	2311
423	20241114	125500	49132435	2935	2935	2935	2935	4
424	20241114	125400	49120695	2945	2945	2945	2945	0
425	20241114	125300	49120695	2945	2945	2945	2945	1
426	20241114	125200	49117750	2930	2930	2930	2930	0
427	20241114	125100	49117750	2930	2930	2930	2930	0
428	20241114	125000	49117750	2930	2930	2930	2930	0
429	20241114	124900	49117750	2930	2930	2930	2930	0
430	20241114	124800	49117750	2930	2930	2930	2930	0
431	20241114	124700	49117750	2930	2930	2930	2930	48
432	20241114	124600	48977110	2930	2930	2930	2930	0
433	20241114	124500	48977110	2930	2930	2930	2930	1
434	20241114	124400	48974180	2910	2910	2910	2910	0
435	20241114	124300	48974180	2910	2910	2910	2910	0
436	20241114	124200	48974180	2910	2910	2910	2910	0
437	20241114	124100	48974180	2910	2910	2910	2910	0
438	20241114	124000	48974180	2910	2910	2910	2910	0
439	20241114	123900	48974180	2910	2910	2910	2910	0
440	20241114	123800	48974180	2910	2910	2910	2910	0
441	20241114	123700	48974180	2910	2910	2910	2910	0
442	20241114	123600	48974180	2910	2910	2910	2910	1
443	20241114	123500	48971270	2910	2915	2915	2910	2
444	20241114	123400	48965445	2920	2920	2920	2920	0
445	20241114	123300	48965445	2920	2920	2920	2920	0
446	20241114	123200	48965445	2920	2920	2920	2920	0
447	20241114	123100	48965445	2920	2920	2920	2920	0
448	20241114	123000	48965445	2920	2920	2920	2920	0
449	20241114	122900	48965445	2920	2920	2920	2920	0
450	20241114	122800	48965445	2920	2920	2920	2920	0
451	20241114	122700	48965445	2920	2920	2920	2920	0
452	20241114	122600	48965445	2920	2915	2920	2915	845
453	20241114	122500	46500180	2905	2905	2905	2905	0
454	20241114	122400	46500180	2905	2905	2905	2905	0
455	20241114	122300	46500180	2905	2905	2905	2905	3612
456	20241114	122200	36007320	2900	2900	2900	2900	0
457	20241114	122100	36007320	2900	2900	2900	2900	119
458	20241114	122000	35662220	2905	2905	2905	2905	0
459	20241114	121900	35662220	2905	2905	2905	2905	0
460	20241114	121800	35662220	2905	2905	2905	2905	0
461	20241114	121700	35662220	2905	2905	2905	2905	0
462	20241114	121600	35662220	2905	2905	2905	2905	91
463	20241114	121500	35397865	2905	2905	2905	2905	0
464	20241114	121400	35397865	2905	2905	2905	2905	0
465	20241114	121300	35397865	2905	2905	2905	2905	0
466	20241114	121200	35397865	2905	2905	2905	2905	0
467	20241114	121100	35397865	2905	2905	2905	2905	0
468	20241114	121000	35397865	2905	2905	2905	2905	0
469	20241114	120900	35397865	2905	2905	2905	2905	0
470	20241114	120800	35397865	2905	2905	2905	2905	10
471	20241114	120700	35368815	2915	2915	2915	2915	1
472	20241114	120600	35365900	2915	2915	2915	2915	0
473	20241114	120500	35365900	2915	2915	2915	2915	0
474	20241114	120400	35365900	2915	2915	2915	2915	0
475	20241114	120300	35365900	2915	2915	2915	2915	0
476	20241114	120200	35365900	2915	2915	2915	2915	0
477	20241114	120100	35365900	2915	2915	2915	2915	0
478	20241114	120000	35365900	2915	2915	2915	2915	0
479	20241114	115900	35365900	2915	2915	2915	2915	0
480	20241114	115800	35365900	2915	2915	2915	2915	0
481	20241114	115700	35365900	2915	2915	2915	2915	0
482	20241114	115600	35365900	2915	2915	2915	2915	0
483	20241114	115500	35365900	2915	2915	2915	2915	1
484	20241114	115400	35362985	2900	2900	2900	2900	0
485	20241114	115300	35362985	2900	2900	2900	2900	0
486	20241114	115200	35362985	2900	2900	2900	2900	0
487	20241114	115100	35362985	2900	2900	2900	2900	70
488	20241114	115000	35159985	2900	2900	2900	2900	0
489	20241114	114900	35159985	2900	2900	2900	2900	0
490	20241114	114800	35159985	2900	2900	2900	2900	0
491	20241114	114700	35159985	2900	2900	2900	2900	0
492	20241114	114600	35159985	2900	2900	2900	2900	113
493	20241114	114500	34832285	2910	2910	2910	2910	0
494	20241114	114400	34832285	2910	2910	2910	2910	0
495	20241114	114300	34832285	2910	2910	2910	2910	1363
496	20241114	114200	30865955	2910	2910	2910	2910	1
497	20241114	114100	30863045	2900	2900	2900	2900	0
498	20241114	114000	30863045	2900	2900	2900	2900	0
499	20241114	113900	30863045	2900	2900	2900	2900	0
500	20241114	113800	30863045	2900	2900	2900	2900	0
501	20241114	113700	30863045	2900	2900	2900	2900	0
502	20241114	113600	30863045	2900	2900	2900	2900	0
503	20241114	113500	30863045	2900	2900	2900	2900	316
504	20241114	113400	29946645	2895	2895	2895	2895	49
505	20241114	113300	29804790	2905	2905	2905	2905	0
506	20241114	113200	29804790	2905	2905	2905	2905	0
507	20241114	113100	29804790	2905	2905	2905	2905	500
508	20241114	113000	28352290	2915	2915	2915	2915	0
509	20241114	112900	28352290	2915	2915	2915	2915	0
510	20241114	112800	28352290	2915	2915	2915	2915	0
511	20241114	112700	28352290	2915	2915	2915	2915	0
512	20241114	112600	28352290	2915	2915	2915	2915	0
513	20241114	112500	28352290	2915	2915	2915	2915	0
514	20241114	112400	28352290	2915	2915	2915	2915	40
515	20241114	112300	28235690	2915	2915	2915	2915	0
516	20241114	112200	28235690	2915	2915	2915	2915	1
517	20241114	112100	28232775	2915	2915	2915	2915	0
518	20241114	112000	28232775	2915	2925	2925	2915	1242
519	20241114	111900	24604260	2960	2960	2960	2960	0
520	20241114	111800	24604260	2960	2960	2960	2960	0
521	20241114	111700	24604260	2960	2960	2960	2960	0
522	20241114	111600	24604260	2960	2960	2960	2960	1
523	20241114	111500	24601300	2960	2960	2960	2960	0
524	20241114	111400	24601300	2960	2960	2960	2960	0
525	20241114	111300	24601300	2960	2960	2960	2960	0
526	20241114	111200	24601300	2960	2960	2960	2960	0
527	20241114	111100	24601300	2960	2960	2960	2960	0
528	20241114	111000	24601300	2960	2960	2960	2960	0
529	20241114	110900	24601300	2960	2960	2960	2960	0
530	20241114	110800	24601300	2960	2960	2960	2960	0
531	20241114	110700	24601300	2960	2960	2960	2960	1
532	20241114	110600	24598340	2955	2955	2955	2955	0
533	20241114	110500	24598340	2955	2955	2955	2955	0
534	20241114	110400	24598340	2955	2955	2955	2955	0
535	20241114	110300	24598340	2955	2955	2955	2955	0
536	20241114	110200	24598340	2955	2955	2955	2955	0
537	20241114	110100	24598340	2955	2950	2955	2950	6
538	20241114	110000	24580635	2970	2970	2970	2970	0
539	20241114	105900	24580635	2970	2970	2970	2970	0
540	20241114	105800	24580635	2970	2970	2970	2970	0
541	20241114	105700	24580635	2970	2970	2970	2970	0
542	20241114	105600	24580635	2970	2970	2970	2970	0
543	20241114	105500	24580635	2970	2970	2970	2970	2
544	20241114	105400	24574695	2970	2970	2970	2970	0
545	20241114	105300	24574695	2970	2970	2970	2970	0
546	20241114	105200	24574695	2970	2970	2970	2970	9
547	20241114	105100	24547965	2970	2965	2970	2965	11
548	20241114	105000	24515345	2950	2950	2950	2950	0
549	20241114	104900	24515345	2950	2955	2955	2950	297
550	20241114	104800	23638210	2950	2950	2950	2950	149
551	20241114	104700	23198660	2950	2950	2950	2950	1
552	20241114	104600	23195710	2955	2955	2955	2955	6
553	20241114	104500	23177980	2955	2955	2955	2955	0
554	20241114	104400	23177980	2955	2955	2955	2955	1
555	20241114	104300	23175025	2940	2940	2940	2940	278
556	20241114	104200	22357705	2955	2955	2955	2955	0
557	20241114	104100	22357705	2955	2955	2955	2955	0
558	20241114	104000	22357705	2955	2955	2955	2955	0
559	20241114	103900	22357705	2955	2955	2955	2955	0
560	20241114	103800	22357705	2955	2955	2955	2930	61
561	20241114	103700	22177665	2955	2955	2955	2955	51
562	20241114	103600	22026960	2955	2955	2955	2955	0
563	20241114	103500	22026960	2955	2955	2955	2955	0
564	20241114	103400	22026960	2955	2955	2955	2955	0
565	20241114	103300	22026960	2955	2955	2955	2955	0
566	20241114	103200	22026960	2955	2955	2955	2955	0
567	20241114	103100	22026960	2955	2955	2955	2955	0
568	20241114	103000	22026960	2955	2970	2970	2955	2020
569	20241114	102900	16048270	2970	2970	2970	2970	78
570	20241114	102800	15816610	2960	2960	2960	2960	0
571	20241114	102700	15816610	2960	2960	2960	2960	269
572	20241114	102600	15020370	2950	2950	2950	2950	0
573	20241114	102500	15020370	2950	2940	2950	2940	136
574	20241114	102400	14619310	2935	2925	2935	2925	725
575	20241114	102300	12492810	2920	2900	2920	2900	276
576	20241114	102200	11687090	2920	2920	2920	2920	0
577	20241114	102100	11687090	2920	2920	2920	2920	0
578	20241114	102000	11687090	2920	2920	2920	2920	50
579	20241114	101900	11541090	2920	2920	2920	2920	0
580	20241114	101800	11541090	2920	2920	2920	2920	0
581	20241114	101700	11541090	2920	2920	2920	2920	1
582	20241114	101600	11538170	2920	2920	2920	2920	374
583	20241114	101500	10446090	2920	2920	2920	2920	135
584	20241114	101400	10051890	2890	2890	2890	2890	0
585	20241114	101300	10051890	2890	2925	2925	2890	407
586	20241114	101200	8874240	2925	2925	2925	2925	0
587	20241114	101100	8874240	2925	2925	2925	2925	77
588	20241114	101000	8649015	2925	2925	2925	2925	23
589	20241114	100900	8581740	2920	2920	2920	2920	66
590	20241114	100800	8389020	2920	2920	2920	2920	209
591	20241114	100700	7778740	2885	2885	2885	2885	0
592	20241114	100600	7778740	2885	2885	2885	2885	0
593	20241114	100500	7778740	2885	2885	2885	2885	0
594	20241114	100400	7778740	2885	2885	2885	2885	0
595	20241114	100300	7778740	2885	2900	2900	2880	339
596	20241114	100200	6800185	2900	2900	2900	2900	127
597	20241114	100100	6431885	2900	2915	2915	2900	129
598	20241114	100000	6057530	2955	2975	2975	2900	2048