KissMeData/263810/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	204000	193229615	2865	2865	2865	2865	9362
3	20241114	203900	193229615	2865	2865	2865	2865	0
4	20241114	203800	193229615	2865	2865	2865	2865	0
5	20241114	203700	193229615	2865	2865	2865	2865	0
6	20241114	203600	193229615	2865	2865	2865	2865	0
7	20241114	203500	193229615	2865	2865	2865	2865	0
8	20241114	203400	193229615	2865	2865	2865	2865	0
9	20241114	203300	193229615	2865	2865	2865	2865	0
10	20241114	203200	193229615	2865	2865	2865	2865	0
11	20241114	203100	193229615	2865	2865	2865	2865	0
12	20241114	203000	193229615	2865	2865	2865	2865	0
13	20241114	202900	193229615	2865	2865	2865	2865	0
14	20241114	202800	193229615	2865	2865	2865	2865	0
15	20241114	202700	193229615	2865	2865	2865	2865	0
16	20241114	202600	193229615	2865	2865	2865	2865	0
17	20241114	202500	193229615	2865	2865	2865	2865	0
18	20241114	202400	193229615	2865	2865	2865	2865	0
19	20241114	202300	193229615	2865	2865	2865	2865	0
20	20241114	202200	193229615	2865	2865	2865	2865	0
21	20241114	202100	193229615	2865	2865	2865	2865	0
22	20241114	202000	193229615	2865	2865	2865	2865	0
23	20241114	201900	193229615	2865	2865	2865	2865	0
24	20241114	201800	193229615	2865	2865	2865	2865	0
25	20241114	201700	193229615	2865	2865	2865	2865	0
26	20241114	201600	193229615	2865	2865	2865	2865	0
27	20241114	201500	193229615	2865	2865	2865	2865	0
28	20241114	201400	193229615	2865	2865	2865	2865	0
29	20241114	201300	193229615	2865	2865	2865	2865	0
30	20241114	201200	193229615	2865	2865	2865	2865	0
31	20241114	201100	193229615	2865	2865	2865	2865	0
32	20241114	201000	193229615	2865	2865	2865	2865	9362
33	20241114	200900	193229615	2865	2865	2865	2865	0
34	20241114	200800	193229615	2865	2865	2865	2865	0
35	20241114	200700	193229615	2865	2865	2865	2865	0
36	20241114	200600	193229615	2865	2865	2865	2865	0
37	20241114	200500	193229615	2865	2865	2865	2865	0
38	20241114	200400	193229615	2865	2865	2865	2865	0
39	20241114	200300	193229615	2865	2865	2865	2865	0
40	20241114	200200	193229615	2865	2865	2865	2865	0
41	20241114	200100	193229615	2865	2865	2865	2865	0
42	20241114	200000	193229615	2865	2865	2865	2865	0
43	20241114	195900	193229615	2865	2865	2865	2865	0
44	20241114	195800	193229615	2865	2865	2865	2865	0
45	20241114	195700	193229615	2865	2865	2865	2865	0
46	20241114	195600	193229615	2865	2865	2865	2865	0
47	20241114	195500	193229615	2865	2865	2865	2865	0
48	20241114	195400	193229615	2865	2865	2865	2865	0
49	20241114	195300	193229615	2865	2865	2865	2865	0
50	20241114	195200	193229615	2865	2865	2865	2865	0
51	20241114	195100	193229615	2865	2865	2865	2865	0
52	20241114	195000	193229615	2865	2865	2865	2865	0
53	20241114	194900	193229615	2865	2865	2865	2865	0
54	20241114	194800	193229615	2865	2865	2865	2865	0
55	20241114	194700	193229615	2865	2865	2865	2865	0
56	20241114	194600	193229615	2865	2865	2865	2865	0
57	20241114	194500	193229615	2865	2865	2865	2865	0
58	20241114	194400	193229615	2865	2865	2865	2865	0
59	20241114	194300	193229615	2865	2865	2865	2865	0
60	20241114	194200	193229615	2865	2865	2865	2865	0
61	20241114	194100	193229615	2865	2865	2865	2865	0
62	20241114	194000	193229615	2865	2865	2865	2865	9362
63	20241114	193900	193229615	2865	2865	2865	2865	0
64	20241114	193800	193229615	2865	2865	2865	2865	0
65	20241114	193700	193229615	2865	2865	2865	2865	0
66	20241114	193600	193229615	2865	2865	2865	2865	0
67	20241114	193500	193229615	2865	2865	2865	2865	0
68	20241114	193400	193229615	2865	2865	2865	2865	0
69	20241114	193300	193229615	2865	2865	2865	2865	0
70	20241114	193200	193229615	2865	2865	2865	2865	0
71	20241114	193100	193229615	2865	2865	2865	2865	0
72	20241114	193000	193229615	2865	2865	2865	2865	0
73	20241114	192900	193229615	2865	2865	2865	2865	0
74	20241114	192800	193229615	2865	2865	2865	2865	0
75	20241114	192700	193229615	2865	2865	2865	2865	0
76	20241114	192600	193229615	2865	2865	2865	2865	0
77	20241114	192500	193229615	2865	2865	2865	2865	0
78	20241114	192400	193229615	2865	2865	2865	2865	0
79	20241114	192300	193229615	2865	2865	2865	2865	0
80	20241114	192200	193229615	2865	2865	2865	2865	0
81	20241114	192100	193229615	2865	2865	2865	2865	0
82	20241114	192000	193229615	2865	2865	2865	2865	0
83	20241114	191900	193229615	2865	2865	2865	2865	0
84	20241114	191800	193229615	2865	2865	2865	2865	0
85	20241114	191700	193229615	2865	2865	2865	2865	0
86	20241114	191600	193229615	2865	2865	2865	2865	0
87	20241114	191500	193229615	2865	2865	2865	2865	0
88	20241114	191400	193229615	2865	2865	2865	2865	0
89	20241114	191300	193229615	2865	2865	2865	2865	0
90	20241114	191200	193229615	2865	2865	2865	2865	0
91	20241114	191100	193229615	2865	2865	2865	2865	0
92	20241114	191000	193229615	2865	2865	2865	2865	9362
93	20241114	190900	193229615	2865	2865	2865	2865	0
94	20241114	190800	193229615	2865	2865	2865	2865	0
95	20241114	190700	193229615	2865	2865	2865	2865	0
96	20241114	190600	193229615	2865	2865	2865	2865	0
97	20241114	190500	193229615	2865	2865	2865	2865	0
98	20241114	190400	193229615	2865	2865	2865	2865	0
99	20241114	190300	193229615	2865	2865	2865	2865	0
100	20241114	190200	193229615	2865	2865	2865	2865	0
101	20241114	190100	193229615	2865	2865	2865	2865	0
102	20241114	190000	193229615	2865	2865	2865	2865	0
103	20241114	185900	193229615	2865	2865	2865	2865	0
104	20241114	185800	193229615	2865	2865	2865	2865	0
105	20241114	185700	193229615	2865	2865	2865	2865	0
106	20241114	185600	193229615	2865	2865	2865	2865	0
107	20241114	185500	193229615	2865	2865	2865	2865	0
108	20241114	185400	193229615	2865	2865	2865	2865	0
109	20241114	185300	193229615	2865	2865	2865	2865	0
110	20241114	185200	193229615	2865	2865	2865	2865	0
111	20241114	185100	193229615	2865	2865	2865	2865	0
112	20241114	185000	193229615	2865	2865	2865	2865	0
113	20241114	184900	193229615	2865	2865	2865	2865	0
114	20241114	184800	193229615	2865	2865	2865	2865	0
115	20241114	184700	193229615	2865	2865	2865	2865	0
116	20241114	184600	193229615	2865	2865	2865	2865	0
117	20241114	184500	193229615	2865	2865	2865	2865	0
118	20241114	184400	193229615	2865	2865	2865	2865	0
119	20241114	184300	193229615	2865	2865	2865	2865	0
120	20241114	184200	193229615	2865	2865	2865	2865	0
121	20241114	184100	193229615	2865	2865	2865	2865	0
122	20241114	184000	193229615	2865	2865	2865	2865	9362
123	20241114	183900	193229615	2865	2865	2865	2865	0
124	20241114	183800	193229615	2865	2865	2865	2865	0
125	20241114	183700	193229615	2865	2865	2865	2865	0
126	20241114	183600	193229615	2865	2865	2865	2865	0
127	20241114	183500	193229615	2865	2865	2865	2865	0
128	20241114	183400	193229615	2865	2865	2865	2865	0
129	20241114	183300	193229615	2865	2865	2865	2865	0
130	20241114	183200	193229615	2865	2865	2865	2865	0
131	20241114	183100	193229615	2865	2865	2865	2865	0
132	20241114	183000	193229615	2865	2865	2865	2865	0
133	20241114	182900	193229615	2865	2865	2865	2865	0
134	20241114	182800	193229615	2865	2865	2865	2865	0
135	20241114	182700	193229615	2865	2865	2865	2865	0
136	20241114	182600	193229615	2865	2865	2865	2865	0
137	20241114	182500	193229615	2865	2865	2865	2865	0
138	20241114	182400	193229615	2865	2865	2865	2865	0
139	20241114	182300	193229615	2865	2865	2865	2865	0
140	20241114	182200	193229615	2865	2865	2865	2865	0
141	20241114	182100	193229615	2865	2865	2865	2865	0
142	20241114	182000	193229615	2865	2865	2865	2865	0
143	20241114	181900	193229615	2865	2865	2865	2865	0
144	20241114	181800	193229615	2865	2865	2865	2865	0
145	20241114	181700	193229615	2865	2865	2865	2865	0
146	20241114	181600	193229615	2865	2865	2865	2865	0
147	20241114	181500	193229615	2865	2865	2865	2865	0
148	20241114	181400	193229615	2865	2865	2865	2865	0
149	20241114	181300	193229615	2865	2865	2865	2865	0
150	20241114	181200	193229615	2865	2865	2865	2865	0
151	20241114	181100	193229615	2865	2865	2865	2865	0
152	20241114	181000	193229615	2865	2865	2865	2865	9362
153	20241114	180900	193229615	2865	2865	2865	2865	0
154	20241114	180800	193229615	2865	2865	2865	2865	0
155	20241114	180700	193229615	2865	2865	2865	2865	0
156	20241114	180600	193229615	2865	2865	2865	2865	0
157	20241114	180500	193229615	2865	2865	2865	2865	0
158	20241114	180400	193229615	2865	2865	2865	2865	0
159	20241114	180300	193229615	2865	2865	2865	2865	0
160	20241114	180200	193229615	2865	2865	2865	2865	0
161	20241114	180100	193229615	2865	2865	2865	2865	0
162	20241114	180000	193229615	2865	2865	2865	2865	0
163	20241114	175900	193229615	2865	2865	2865	2865	0
164	20241114	175800	193229615	2865	2865	2865	2865	0
165	20241114	175700	193229615	2865	2865	2865	2865	0
166	20241114	175600	193229615	2865	2865	2865	2865	0
167	20241114	175500	193229615	2865	2865	2865	2865	0
168	20241114	175400	193229615	2865	2865	2865	2865	0
169	20241114	175300	193229615	2865	2865	2865	2865	0
170	20241114	175200	193229615	2865	2865	2865	2865	0
171	20241114	175100	193229615	2865	2865	2865	2865	0
172	20241114	175000	193229615	2865	2865	2865	2865	0
173	20241114	174900	193229615	2865	2865	2865	2865	0
174	20241114	174800	193229615	2865	2865	2865	2865	0
175	20241114	174700	193229615	2865	2865	2865	2865	0
176	20241114	174600	193229615	2865	2865	2865	2865	0
177	20241114	174500	193229615	2865	2865	2865	2865	0
178	20241114	174400	193229615	2865	2865	2865	2865	0
179	20241114	174300	193229615	2865	2865	2865	2865	0
180	20241114	174200	193229615	2865	2865	2865	2865	0
181	20241114	174100	193229615	2865	2865	2865	2865	0
182	20241114	174000	193229615	2865	2865	2865	2865	9362
183	20241114	173900	193229615	2865	2865	2865	2865	0
184	20241114	173800	193229615	2865	2865	2865	2865	0
185	20241114	173700	193229615	2865	2865	2865	2865	0
186	20241114	173600	193229615	2865	2865	2865	2865	0
187	20241114	173500	193229615	2865	2865	2865	2865	0
188	20241114	173400	193229615	2865	2865	2865	2865	0
189	20241114	173300	193229615	2865	2865	2865	2865	0
190	20241114	173200	193229615	2865	2865	2865	2865	0
191	20241114	173100	193229615	2865	2865	2865	2865	0
192	20241114	173000	193229615	2865	2865	2865	2865	0
193	20241114	172900	193229615	2865	2865	2865	2865	0
194	20241114	172800	193229615	2865	2865	2865	2865	0
195	20241114	172700	193229615	2865	2865	2865	2865	0
196	20241114	172600	193229615	2865	2865	2865	2865	0
197	20241114	172500	193229615	2865	2865	2865	2865	0
198	20241114	172400	193229615	2865	2865	2865	2865	0
199	20241114	172300	193229615	2865	2865	2865	2865	0
200	20241114	172200	193229615	2865	2865	2865	2865	0
201	20241114	172100	193229615	2865	2865	2865	2865	0
202	20241114	172000	193229615	2865	2865	2865	2865	0
203	20241114	171900	193229615	2865	2865	2865	2865	0
204	20241114	171800	193229615	2865	2865	2865	2865	0
205	20241114	171700	193229615	2865	2865	2865	2865	0
206	20241114	171600	193229615	2865	2865	2865	2865	0
207	20241114	171500	193229615	2865	2865	2865	2865	0
208	20241114	171400	193229615	2865	2865	2865	2865	0
209	20241114	171300	193229615	2865	2865	2865	2865	0
210	20241114	171200	193229615	2865	2865	2865	2865	0
211	20241114	171100	193229615	2865	2865	2865	2865	0
212	20241114	171000	193229615	2865	2865	2865	2865	9362
213	20241114	170900	193229615	2865	2865	2865	2865	0
214	20241114	170800	193229615	2865	2865	2865	2865	0
215	20241114	170700	193229615	2865	2865	2865	2865	0
216	20241114	170600	193229615	2865	2865	2865	2865	0
217	20241114	170500	193229615	2865	2865	2865	2865	0
218	20241114	170400	193229615	2865	2865	2865	2865	0
219	20241114	170300	193229615	2865	2865	2865	2865	0
220	20241114	170200	193229615	2865	2865	2865	2865	0
221	20241114	170100	193229615	2865	2865	2865	2865	0
222	20241114	170000	193229615	2865	2865	2865	2865	0
223	20241114	165900	193229615	2865	2865	2865	2865	0
224	20241114	165800	193229615	2865	2865	2865	2865	0
225	20241114	165700	193229615	2865	2865	2865	2865	0
226	20241114	165600	193229615	2865	2865	2865	2865	0
227	20241114	165500	193229615	2865	2865	2865	2865	0
228	20241114	165400	193229615	2865	2865	2865	2865	0
229	20241114	165300	193229615	2865	2865	2865	2865	0
230	20241114	165200	193229615	2865	2865	2865	2865	0
231	20241114	165100	193229615	2865	2865	2865	2865	0
232	20241114	165000	193229615	2865	2865	2865	2865	0
233	20241114	164900	193229615	2865	2865	2865	2865	0
234	20241114	164800	193229615	2865	2865	2865	2865	0
235	20241114	164700	193229615	2865	2865	2865	2865	0
236	20241114	164600	193229615	2865	2865	2865	2865	0
237	20241114	164500	193229615	2865	2865	2865	2865	0
238	20241114	164400	193229615	2865	2865	2865	2865	0
239	20241114	164300	193229615	2865	2865	2865	2865	0
240	20241114	164200	193229615	2865	2865	2865	2865	0
241	20241114	164100	193229615	2865	2865	2865	2865	0
242	20241114	164000	193229615	2865	2865	2865	2865	9362
243	20241114	163900	193229615	2865	2865	2865	2865	0
244	20241114	163800	193229615	2865	2865	2865	2865	0
245	20241114	163700	193229615	2865	2865	2865	2865	0
246	20241114	163600	193229615	2865	2865	2865	2865	0
247	20241114	163500	193229615	2865	2865	2865	2865	0
248	20241114	163400	193229615	2865	2865	2865	2865	0
249	20241114	163300	193229615	2865	2865	2865	2865	0
250	20241114	163200	193229615	2865	2865	2865	2865	0
251	20241114	163100	193229615	2865	2865	2865	2865	0
252	20241114	163000	193229615	2865	2865	2865	2865	9362
253	20241114	162900	166407485	2915	2915	2915	2915	0
254	20241114	162800	166407485	2915	2915	2915	2915	0
255	20241114	162700	166407485	2915	2915	2915	2915	0
256	20241114	162600	166407485	2915	2915	2915	2915	0
257	20241114	162500	166407485	2915	2915	2915	2915	0
258	20241114	162400	166407485	2915	2915	2915	2915	0
259	20241114	162300	166407485	2915	2915	2915	2915	0
260	20241114	162200	166407485	2915	2915	2915	2915	0
261	20241114	162100	166407485	2915	2915	2915	2915	0
262	20241114	162000	166407485	2915	2915	2915	2915	0
263	20241114	161900	166407485	2915	2915	2915	2915	1
264	20241114	161800	166404570	2920	2920	2920	2920	2
265	20241114	161700	166398730	2920	2915	2920	2915	100
266	20241114	161600	166107225	2915	2915	2915	2915	0
267	20241114	161500	166107225	2915	2915	2915	2915	0
268	20241114	161400	166107225	2915	2915	2915	2915	1
269	20241114	161300	166104310	2905	2905	2905	2905	0
270	20241114	161200	166104310	2905	2905	2905	2905	5
271	20241114	161100	166089785	2930	2930	2930	2930	0
272	20241114	161000	166089785	2930	2930	2930	2930	0
273	20241114	160900	166089785	2930	2930	2930	2930	0
274	20241114	160800	166089785	2930	2930	2930	2930	0
275	20241114	160700	166089785	2930	2930	2930	2930	0
276	20241114	160600	166089785	2930	2930	2930	2930	0
277	20241114	160500	166089785	2930	2930	2930	2930	0
278	20241114	160400	166089785	2930	2930	2930	2930	0
279	20241114	160300	166089785	2930	2930	2930	2930	0
280	20241114	160200	166089785	2930	2930	2930	2930	0
281	20241114	160100	166089785	2930	2930	2930	2930	0
282	20241114	160000	166089785	2930	2930	2930	2930	0
283	20241114	155900	166089785	2930	2930	2930	2930	0
284	20241114	155800	166089785	2930	2930	2930	2930	7
285	20241114	155700	166069275	2930	2930	2930	2930	0
286	20241114	155600	166069275	2930	2930	2930	2930	9
287	20241114	155500	166042905	2935	2935	2935	2935	0
288	20241114	155400	166042905	2935	2935	2935	2935	0
289	20241114	155300	166042905	2935	2935	2935	2935	0
290	20241114	155200	166042905	2935	2935	2935	2935	0
291	20241114	155100	166042905	2935	2935	2935	2935	0
292	20241114	155000	166042905	2935	2935	2935	2935	0
293	20241114	154900	166042905	2935	2935	2935	2935	0
294	20241114	154800	166042905	2935	2935	2935	2935	0
295	20241114	154700	166042905	2935	2935	2935	2935	0
296	20241114	154600	166042905	2935	2930	2935	2930	12
297	20241114	154500	166007740	2935	2935	2935	2935	0
298	20241114	154400	166007740	2935	2910	2935	2895	5203
299	20241114	154300	150927740	2915	2915	2915	2915	3
300	20241114	154200	150918995	2920	2920	2920	2920	0
301	20241114	154100	150918995	2920	2920	2920	2920	0
302	20241114	154000	150918995	2920	2920	2920	2920	0
303	20241114	153900	150918995	2920	2920	2920	2920	0
304	20241114	153800	150918995	2920	2920	2920	2920	0
305	20241114	153700	150918995	2920	2920	2920	2920	0
306	20241114	153600	150918995	2920	2920	2920	2920	0
307	20241114	153500	150918995	2920	2920	2920	2920	0
308	20241114	153400	150918995	2920	2920	2920	2920	0
309	20241114	153300	150918995	2920	2920	2920	2920	0
310	20241114	153200	150918995	2920	2920	2920	2920	0
311	20241114	153100	150918995	2920	2920	2920	2920	0
312	20241114	153000	150918995	2920	2920	2920	2920	0
313	20241114	152900	150918995	2920	2920	2920	2920	0
314	20241114	152800	150918995	2920	2920	2920	2920	0
315	20241114	152700	150918995	2920	2920	2920	2920	0
316	20241114	152600	150918995	2920	2920	2920	2920	0
317	20241114	152500	150918995	2920	2920	2920	2920	0
318	20241114	152400	150918995	2920	2920	2920	2920	0
319	20241114	152300	150918995	2920	2920	2920	2920	0
320	20241114	152200	150918995	2920	2920	2920	2920	0
321	20241114	152100	150918995	2920	2920	2920	2920	1
322	20241114	152000	150916075	2920	2920	2920	2920	0
323	20241114	151900	150916075	2920	2915	2920	2915	23
324	20241114	151800	150849025	2915	2910	2915	2910	159
325	20241114	151700	150386325	2910	2915	2915	2910	11
326	20241114	151600	150354310	2910	2910	2915	2910	131
327	20241114	151500	149973095	2910	2910	2910	2910	67
328	20241114	151400	149778125	2910	2910	2910	2910	0
329	20241114	151300	149778125	2910	2910	2910	2910	3
330	20241114	151200	149769395	2900	2900	2900	2900	1
331	20241114	151100	149766495	2895	2900	2900	2895	1687
332	20241114	151000	144880130	2920	2915	2920	2915	15
333	20241114	150900	144836400	2920	2895	2920	2895	97
334	20241114	150800	144554860	2910	2895	2910	2895	1329
335	20241114	150700	140707390	2905	2905	2905	2900	942
336	20241114	150600	137974500	2905	2905	2905	2905	2
337	20241114	150500	137968690	2905	2905	2905	2905	1514
338	20241114	150400	133570520	2900	2910	2910	2900	2562
339	20241114	150300	126127135	2910	2910	2910	2910	0
340	20241114	150200	126127135	2910	2910	2910	2910	74
341	20241114	150100	125911795	2910	2910	2910	2910	375
342	20241114	150000	124820545	2925	2925	2925	2925	0
343	20241114	145900	124820545	2925	2925	2925	2925	6
344	20241114	145800	124802995	2930	2930	2930	2930	0
345	20241114	145700	124802995	2930	2930	2930	2930	0
346	20241114	145600	124802995	2930	2930	2930	2930	0
347	20241114	145500	124802995	2930	2930	2930	2930	0
348	20241114	145400	124802995	2930	2930	2930	2930	0
349	20241114	145300	124802995	2930	2930	2930	2930	1050
350	20241114	145200	121726495	2930	2915	2930	2915	31
351	20241114	145100	121635995	2930	2915	2930	2915	128
352	20241114	145000	121262455	2915	2915	2915	2915	0
353	20241114	144900	121262455	2915	2915	2915	2915	1
354	20241114	144800	121259540	2935	2930	2935	2930	74
355	20241114	144700	121042425	2930	2930	2930	2930	161
356	20241114	144600	120570695	2930	2930	2930	2930	0
357	20241114	144500	120570695	2930	2940	2940	2915	3007
358	20241114	144400	111793345	2945	2945	2945	2945	0
359	20241114	144300	111793345	2945	2945	2945	2945	0
360	20241114	144200	111793345	2945	2945	2945	2945	0
361	20241114	144100	111793345	2945	2945	2945	2945	0
362	20241114	144000	111793345	2945	2945	2945	2945	2
363	20241114	143900	111787455	2950	2950	2950	2950	0
364	20241114	143800	111787455	2950	2950	2950	2950	0
365	20241114	143700	111787455	2950	2950	2950	2950	0
366	20241114	143600	111787455	2950	2950	2950	2950	0
367	20241114	143500	111787455	2950	2950	2950	2950	0
368	20241114	143400	111787455	2950	2950	2950	2950	0
369	20241114	143300	111787455	2950	2950	2950	2950	0
370	20241114	143200	111787455	2950	2950	2950	2950	0
371	20241114	143100	111787455	2950	2950	2950	2950	0
372	20241114	143000	111787455	2950	2940	2950	2940	726
373	20241114	142900	109653005	2950	2945	2950	2945	6
374	20241114	142800	109635330	2945	2945	2945	2945	0
375	20241114	142700	109635330	2945	2945	2945	2945	0
376	20241114	142600	109635330	2945	2945	2945	2945	0
377	20241114	142500	109635330	2945	2945	2945	2945	0
378	20241114	142400	109635330	2945	2940	2945	2940	76
379	20241114	142300	109411885	2945	2945	2945	2945	0
380	20241114	142200	109411885	2945	2945	2945	2945	0
381	20241114	142100	109411885	2945	2945	2945	2945	0
382	20241114	142000	109411885	2945	2945	2945	2945	0
383	20241114	141900	109411885	2945	2945	2945	2945	5
384	20241114	141800	109397160	2950	2950	2950	2950	1
385	20241114	141700	109394210	2950	2950	2950	2950	10
386	20241114	141600	109364710	2950	2950	2950	2950	0
387	20241114	141500	109364710	2950	2950	2950	2950	0
388	20241114	141400	109364710	2950	2950	2950	2950	0
389	20241114	141300	109364710	2950	2950	2950	2950	0
390	20241114	141200	109364710	2950	2950	2950	2950	1
391	20241114	141100	109361760	2950	2950	2950	2950	0
392	20241114	141000	109361760	2950	2950	2950	2950	0
393	20241114	140900	109361760	2950	2950	2950	2950	0
394	20241114	140800	109361760	2950	2950	2950	2950	0
395	20241114	140700	109361760	2950	2950	2950	2950	0
396	20241114	140600	109361760	2950	2950	2950	2950	1
397	20241114	140500	109358810	2950	2950	2950	2950	0
398	20241114	140400	109358810	2950	2950	2950	2950	0
399	20241114	140300	109358810	2950	2950	2950	2950	0
400	20241114	140200	109358810	2950	2950	2950	2950	0
401	20241114	140100	109358810	2950	2950	2950	2950	0
402	20241114	140000	109358810	2950	2950	2950	2950	1
403	20241114	135900	109355860	2950	2950	2950	2950	0
404	20241114	135800	109355860	2950	2950	2950	2950	0
405	20241114	135700	109355860	2950	2950	2950	2950	0
406	20241114	135600	109355860	2950	2950	2950	2950	0
407	20241114	135500	109355860	2950	2950	2950	2950	0
408	20241114	135400	109355860	2950	2950	2950	2950	35
409	20241114	135300	109252610	2950	2950	2950	2950	0
410	20241114	135200	109252610	2950	2950	2950	2950	0
411	20241114	135100	109252610	2950	2950	2950	2950	0
412	20241114	135000	109252610	2950	2950	2950	2950	0
413	20241114	134900	109252610	2950	2950	2950	2950	0
414	20241114	134800	109252610	2950	2950	2950	2950	1
415	20241114	134700	109249660	2950	2950	2950	2950	0
416	20241114	134600	109249660	2950	2950	2950	2950	0
417	20241114	134500	109249660	2950	2955	2960	2930	165
418	20241114	134400	108765210	2960	2960	2960	2960	0
419	20241114	134300	108765210	2960	2960	2960	2960	0
420	20241114	134200	108765210	2960	2960	2960	2960	1
421	20241114	134100	108762250	2960	2960	2960	2960	0
422	20241114	134000	108762250	2960	2960	2960	2960	0
423	20241114	133900	108762250	2960	2960	2960	2960	0
424	20241114	133800	108762250	2960	2960	2960	2960	0
425	20241114	133700	108762250	2960	2960	2960	2960	0
426	20241114	133600	108762250	2960	2960	2960	2960	1
427	20241114	133500	108759290	2960	2960	2960	2960	0
428	20241114	133400	108759290	2960	2960	2960	2960	0
429	20241114	133300	108759290	2960	2955	2960	2955	3
430	20241114	133200	108750420	2930	2930	2930	2930	0
431	20241114	133100	108750420	2930	2930	2930	2930	6
432	20241114	133000	108732840	2955	2955	2955	2955	1
433	20241114	132900	108729885	2960	2960	2960	2960	0
434	20241114	132800	108729885	2960	2960	2960	2960	0
435	20241114	132700	108729885	2960	2960	2960	2960	0
436	20241114	132600	108729885	2960	2960	2960	2960	0
437	20241114	132500	108729885	2960	2955	2960	2955	4
438	20241114	132400	108718060	2960	2960	2960	2925	613
439	20241114	132300	106921260	2955	2950	2955	2950	14
440	20241114	132200	106879940	2960	2955	2960	2955	3
441	20241114	132100	106871070	2940	2940	2940	2940	106
442	20241114	132000	106559430	2940	2940	2940	2940	78
443	20241114	131900	106330110	2935	2935	2935	2935	1
444	20241114	131800	106327175	2935	2935	2935	2935	0
445	20241114	131700	106327175	2935	2935	2935	2935	0
446	20241114	131600	106327175	2935	2965	2965	2935	106
447	20241114	131500	106013065	2965	2965	2965	2965	0
448	20241114	131400	106013065	2965	2965	2965	2965	0
449	20241114	131300	106013065	2965	2965	2965	2965	0
450	20241114	131200	106013065	2965	2965	2965	2965	0
451	20241114	131100	106013065	2965	2965	2965	2965	0
452	20241114	131000	106013065	2965	2965	2965	2965	0
453	20241114	130900	106013065	2965	2930	2965	2930	348
454	20241114	130800	104981995	2960	2960	2960	2960	0
455	20241114	130700	104981995	2960	2960	2960	2960	18
456	20241114	130600	104928715	2960	2960	2960	2960	0
457	20241114	130500	104928715	2960	2930	2960	2930	162
458	20241114	130400	104453750	2930	2930	2930	2930	0
459	20241114	130300	104453750	2930	2930	2930	2930	1
460	20241114	130200	104450820	2930	2930	2930	2930	5
461	20241114	130100	104436170	2930	2930	2930	2930	6
462	20241114	130000	104418590	2930	2930	2930	2930	0
463	20241114	125900	104418590	2930	2930	2930	2930	0
464	20241114	125800	104418590	2930	2930	2930	2930	0
465	20241114	125700	104418590	2930	2930	2930	2930	0
466	20241114	125600	104418590	2930	2930	2930	2930	0
467	20241114	125500	104418590	2930	2930	2930	2930	62
468	20241114	125400	104236930	2935	2935	2935	2935	0
469	20241114	125300	104236930	2935	2935	2935	2935	0
470	20241114	125200	104236930	2935	2935	2935	2935	0
471	20241114	125100	104236930	2935	2935	2935	2935	0
472	20241114	125000	104236930	2935	2950	2960	2935	154
473	20241114	124900	103782305	2950	2950	2950	2950	0
474	20241114	124800	103782305	2950	2930	2950	2930	221
475	20241114	124700	103134755	2930	2930	2930	2930	0
476	20241114	124600	103134755	2930	2930	2930	2930	52
477	20241114	124500	102982395	2955	2930	2955	2930	1112
478	20241114	124400	99701200	2930	2930	2930	2930	0
479	20241114	124300	99701200	2930	2930	2930	2930	0
480	20241114	124200	99701200	2930	2930	2930	2930	0
481	20241114	124100	99701200	2930	2930	2930	2930	1
482	20241114	124000	99698270	2910	2910	2910	2910	0
483	20241114	123900	99698270	2910	2910	2910	2910	0
484	20241114	123800	99698270	2910	2910	2910	2910	0
485	20241114	123700	99698270	2910	2925	2925	2910	2419
486	20241114	123600	92644610	2925	2925	2925	2925	0
487	20241114	123500	92644610	2925	2925	2925	2925	0
488	20241114	123400	92644610	2925	2930	2930	2925	1349
489	20241114	123300	88692240	2930	2930	2930	2930	0
490	20241114	123200	88692240	2930	2930	2930	2930	0
491	20241114	123100	88692240	2930	2945	2945	2925	604
492	20241114	123000	86923505	2945	2930	2945	2930	213
493	20241114	122900	86299400	2930	2935	2935	2930	3800
494	20241114	122800	75164445	2930	2930	2930	2930	0
495	20241114	122700	75164445	2930	2930	2930	2930	0
496	20241114	122600	75164445	2930	2930	2930	2930	0
497	20241114	122500	75164445	2930	2930	2930	2930	0
498	20241114	122400	75164445	2930	2930	2930	2930	0
499	20241114	122300	75164445	2930	2935	2935	2930	300
500	20241114	122200	74284945	2930	2930	2930	2930	0
501	20241114	122100	74284945	2930	2935	2935	2930	139
502	20241114	122000	73877650	2935	2935	2935	2935	0
503	20241114	121900	73877650	2935	2935	2935	2935	0
504	20241114	121800	73877650	2935	2935	2935	2935	0
505	20241114	121700	73877650	2935	2960	2960	2935	322
506	20241114	121600	72932555	2960	2960	2960	2960	0
507	20241114	121500	72932555	2960	2960	2960	2960	0
508	20241114	121400	72932555	2960	2960	2960	2960	4095
509	20241114	121300	60811355	2965	2965	2965	2965	0
510	20241114	121200	60811355	2965	2965	2965	2965	0
511	20241114	121100	60811355	2965	2965	2965	2965	0
512	20241114	121000	60811355	2965	2965	2965	2965	0
513	20241114	120900	60811355	2965	2965	2965	2965	0
514	20241114	120800	60811355	2965	2965	2965	2965	0
515	20241114	120700	60811355	2965	2965	2965	2965	0
516	20241114	120600	60811355	2965	2960	2965	2960	49
517	20241114	120500	60666305	2930	2930	2930	2930	0
518	20241114	120400	60666305	2930	2945	2945	2930	6256
519	20241114	120300	42289515	2945	2945	2945	2945	0
520	20241114	120200	42289515	2945	2945	2945	2945	1158
521	20241114	120100	38879205	2945	2945	2945	2945	0
522	20241114	120000	38879205	2945	2945	2945	2945	0
523	20241114	115900	38879205	2945	2945	2945	2945	0
524	20241114	115800	38879205	2945	2945	2945	2945	0
525	20241114	115700	38879205	2945	2945	2945	2945	0
526	20241114	115600	38879205	2945	2945	2945	2945	0
527	20241114	115500	38879205	2945	2950	2950	2945	984
528	20241114	115400	35980840	2970	2970	2970	2970	0
529	20241114	115300	35980840	2970	2970	2970	2970	0
530	20241114	115200	35980840	2970	2970	2970	2970	67
531	20241114	115100	35781850	2970	2970	2970	2970	0
532	20241114	115000	35781850	2970	2970	2970	2970	0
533	20241114	114900	35781850	2970	2970	2970	2970	0
534	20241114	114800	35781850	2970	2970	2970	2970	0
535	20241114	114700	35781850	2970	2970	2970	2970	0
536	20241114	114600	35781850	2970	2970	2970	2970	0
537	20241114	114500	35781850	2970	2970	2970	2970	0
538	20241114	114400	35781850	2970	2970	2970	2970	0
539	20241114	114300	35781850	2970	2970	2970	2970	0
540	20241114	114200	35781850	2970	2970	2970	2970	0
541	20241114	114100	35781850	2970	2970	2970	2970	0
542	20241114	114000	35781850	2970	2970	2970	2970	0
543	20241114	113900	35781850	2970	2965	2970	2965	35
544	20241114	113800	35678070	2965	2965	2965	2965	0
545	20241114	113700	35678070	2965	2965	2965	2965	0
546	20241114	113600	35678070	2965	2965	2965	2965	200
547	20241114	113500	35085070	2950	2950	2950	2950	0
548	20241114	113400	35085070	2950	2950	2950	2950	0
549	20241114	113300	35085070	2950	2950	2950	2950	315
550	20241114	113200	34155820	2950	2950	2950	2950	324
551	20241114	113100	33200020	2950	2950	2950	2950	0
552	20241114	113000	33200020	2950	2950	2950	2950	0
553	20241114	112900	33200020	2950	2950	2950	2950	520
554	20241114	112800	31666020	2945	2955	2955	2945	3000
555	20241114	112700	22821570	2965	2965	2965	2965	10
556	20241114	112600	22791920	2965	2965	2965	2965	0
557	20241114	112500	22791920	2965	2965	2965	2965	1
558	20241114	112400	22788955	2965	2965	2965	2965	0
559	20241114	112300	22788955	2965	2965	2965	2965	0
560	20241114	112200	22788955	2965	2965	2965	2965	0
561	20241114	112100	22788955	2965	2965	2965	2965	0
562	20241114	112000	22788955	2965	2965	2965	2965	0
563	20241114	111900	22788955	2965	2965	2965	2965	0
564	20241114	111800	22788955	2965	2965	2965	2965	0
565	20241114	111700	22788955	2965	2965	2965	2965	0
566	20241114	111600	22788955	2965	2965	2965	2965	33
567	20241114	111500	22691110	2970	2970	2970	2970	0
568	20241114	111400	22691110	2970	2970	2970	2970	0
569	20241114	111300	22691110	2970	2970	2970	2970	0
570	20241114	111200	22691110	2970	2970	2970	2970	0
571	20241114	111100	22691110	2970	2960	2970	2960	12
572	20241114	111000	22655580	2960	2960	2960	2960	9
573	20241114	110900	22628940	2960	2960	2960	2960	0
574	20241114	110800	22628940	2960	2960	2960	2960	0
575	20241114	110700	22628940	2960	2960	2960	2960	0
576	20241114	110600	22628940	2960	2960	2960	2960	0
577	20241114	110500	22628940	2960	2960	2960	2960	0
578	20241114	110400	22628940	2960	2960	2960	2960	0
579	20241114	110300	22628940	2960	2960	2960	2960	0
580	20241114	110200	22628940	2960	2960	2960	2960	0
581	20241114	110100	22628940	2960	2960	2960	2960	369
582	20241114	110000	21536700	2960	2960	2960	2960	1
583	20241114	105900	21533740	2960	2960	2960	2960	0
584	20241114	105800	21533740	2960	2960	2960	2960	13
585	20241114	105700	21495260	2970	2970	2970	2970	2
586	20241114	105600	21489320	2960	2960	2960	2960	0
587	20241114	105500	21489320	2960	2960	2960	2960	0
588	20241114	105400	21489320	2960	2960	2960	2960	0
589	20241114	105300	21489320	2960	2960	2960	2960	71
590	20241114	105200	21279160	2960	2960	2960	2960	0
591	20241114	105100	21279160	2960	2970	2970	2960	27
592	20241114	105000	21199040	2975	2975	2975	2975	0
593	20241114	104900	21199040	2975	2975	2975	2975	90
594	20241114	104800	20931290	2975	2975	2975	2975	0
595	20241114	104700	20931290	2975	2975	2975	2975	0
596	20241114	104600	20931290	2975	2975	2975	2975	1
597	20241114	104500	20928315	2975	2960	2975	2960	2
598	20241114	104400	20922380	2960	2960	2960	2960	0
599	20241114	104300	20922380	2960	2960	2960	2960	0
600	20241114	104200	20922380	2960	2960	2960	2960	0
601	20241114	104100	20922380	2960	2960	2960	2960	0
602	20241114	104000	20922380	2960	2960	2960	2960	0
603	20241114	103900	20922380	2960	2965	2965	2960	468
604	20241114	103800	19534765	2965	2965	2965	2965	0
605	20241114	103700	19534765	2965	2965	2965	2965	0
606	20241114	103600	19534765	2965	2965	2965	2965	40
607	20241114	103500	19416165	2965	2965	2965	2965	0
608	20241114	103400	19416165	2965	2965	2965	2965	0
609	20241114	103300	19416165	2965	2965	2965	2965	10
610	20241114	103200	19386515	2975	2975	2975	2975	0
611	20241114	103100	19386515	2975	2975	2975	2975	0
612	20241114	103000	19386515	2975	2975	2975	2975	0
613	20241114	102900	19386515	2975	2960	2975	2960	446
614	20241114	102800	18066340	2960	2960	2960	2960	6
615	20241114	102700	18048580	2975	2975	2975	2975	0
616	20241114	102600	18048580	2975	2975	2975	2975	500
617	20241114	102500	16561080	2975	2975	2975	2975	1
618	20241114	102400	16558105	2975	2975	2975	2975	0
619	20241114	102300	16558105	2975	2975	2975	2960	19
620	20241114	102200	16501750	2965	2965	2965	2965	147
621	20241114	102100	16065895	2970	2970	2970	2970	10
622	20241114	102000	16036195	2975	2975	2975	2975	0
623	20241114	101900	16036195	2975	2975	2975	2975	0
624	20241114	101800	16036195	2975	2975	2975	2975	0
625	20241114	101700	16036195	2975	2965	2975	2965	544
626	20241114	101600	14418495	2965	2960	2965	2960	336
627	20241114	101500	13423225	2960	2955	2960	2955	488
628	20241114	101400	11979575	2960	2960	2960	2960	50
629	20241114	101300	11831575	2960	2960	2960	2960	2
630	20241114	101200	11825655	2960	2960	2960	2960	0
631	20241114	101100	11825655	2960	2965	2965	2960	489
632	20241114	101000	10377715	2965	2965	2965	2965	34
633	20241114	100900	10276905	2960	2960	2960	2960	113
634	20241114	100800	9942425	2970	2955	2970	2955	60
635	20241114	100700	9765095	2960	2965	2965	2960	23
636	20241114	100600	9696970	2970	2970	2970	2970	0
637	20241114	100500	9696970	2970	2970	2970	2970	298
638	20241114	100400	8811910	2990	2990	2990	2990	0
639	20241114	100300	8811910	2990	2975	2990	2970	502
640	20241114	100200	7318930	2995	2995	2995	2995	2
641	20241114	100100	7312940	2980	2980	2980	2980	75
642	20241114	100000	7089440	2995	2970	2995	2970	2387