KissMeData/450520/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	212100	72247615	2985	2985	2985	2985	1667
3	20241114	212000	72247615	2985	2985	2985	2985	0
4	20241114	211900	72247615	2985	2985	2985	2985	0
5	20241114	211800	72247615	2985	2985	2985	2985	0
6	20241114	211700	72247615	2985	2985	2985	2985	0
7	20241114	211600	72247615	2985	2985	2985	2985	0
8	20241114	211500	72247615	2985	2985	2985	2985	0
9	20241114	211400	72247615	2985	2985	2985	2985	0
10	20241114	211300	72247615	2985	2985	2985	2985	0
11	20241114	211200	72247615	2985	2985	2985	2985	0
12	20241114	211100	72247615	2985	2985	2985	2985	0
13	20241114	211000	72247615	2985	2985	2985	2985	0
14	20241114	210900	72247615	2985	2985	2985	2985	0
15	20241114	210800	72247615	2985	2985	2985	2985	0
16	20241114	210700	72247615	2985	2985	2985	2985	0
17	20241114	210600	72247615	2985	2985	2985	2985	0
18	20241114	210500	72247615	2985	2985	2985	2985	0
19	20241114	210400	72247615	2985	2985	2985	2985	0
20	20241114	210300	72247615	2985	2985	2985	2985	0
21	20241114	210200	72247615	2985	2985	2985	2985	0
22	20241114	210100	72247615	2985	2985	2985	2985	0
23	20241114	210000	72247615	2985	2985	2985	2985	0
24	20241114	205900	72247615	2985	2985	2985	2985	0
25	20241114	205800	72247615	2985	2985	2985	2985	0
26	20241114	205700	72247615	2985	2985	2985	2985	0
27	20241114	205600	72247615	2985	2985	2985	2985	0
28	20241114	205500	72247615	2985	2985	2985	2985	0
29	20241114	205400	72247615	2985	2985	2985	2985	0
30	20241114	205300	72247615	2985	2985	2985	2985	0
31	20241114	205200	72247615	2985	2985	2985	2985	0
32	20241114	205100	72247615	2985	2985	2985	2985	1667
33	20241114	205000	72247615	2985	2985	2985	2985	0
34	20241114	204900	72247615	2985	2985	2985	2985	0
35	20241114	204800	72247615	2985	2985	2985	2985	0
36	20241114	204700	72247615	2985	2985	2985	2985	0
37	20241114	204600	72247615	2985	2985	2985	2985	0
38	20241114	204500	72247615	2985	2985	2985	2985	0
39	20241114	204400	72247615	2985	2985	2985	2985	0
40	20241114	204300	72247615	2985	2985	2985	2985	0
41	20241114	204200	72247615	2985	2985	2985	2985	0
42	20241114	204100	72247615	2985	2985	2985	2985	0
43	20241114	204000	72247615	2985	2985	2985	2985	0
44	20241114	203900	72247615	2985	2985	2985	2985	0
45	20241114	203800	72247615	2985	2985	2985	2985	0
46	20241114	203700	72247615	2985	2985	2985	2985	0
47	20241114	203600	72247615	2985	2985	2985	2985	0
48	20241114	203500	72247615	2985	2985	2985	2985	0
49	20241114	203400	72247615	2985	2985	2985	2985	0
50	20241114	203300	72247615	2985	2985	2985	2985	0
51	20241114	203200	72247615	2985	2985	2985	2985	0
52	20241114	203100	72247615	2985	2985	2985	2985	0
53	20241114	203000	72247615	2985	2985	2985	2985	0
54	20241114	202900	72247615	2985	2985	2985	2985	0
55	20241114	202800	72247615	2985	2985	2985	2985	0
56	20241114	202700	72247615	2985	2985	2985	2985	0
57	20241114	202600	72247615	2985	2985	2985	2985	0
58	20241114	202500	72247615	2985	2985	2985	2985	0
59	20241114	202400	72247615	2985	2985	2985	2985	0
60	20241114	202300	72247615	2985	2985	2985	2985	0
61	20241114	202200	72247615	2985	2985	2985	2985	0
62	20241114	202100	72247615	2985	2985	2985	2985	1667
63	20241114	202000	72247615	2985	2985	2985	2985	0
64	20241114	201900	72247615	2985	2985	2985	2985	0
65	20241114	201800	72247615	2985	2985	2985	2985	0
66	20241114	201700	72247615	2985	2985	2985	2985	0
67	20241114	201600	72247615	2985	2985	2985	2985	0
68	20241114	201500	72247615	2985	2985	2985	2985	0
69	20241114	201400	72247615	2985	2985	2985	2985	0
70	20241114	201300	72247615	2985	2985	2985	2985	0
71	20241114	201200	72247615	2985	2985	2985	2985	0
72	20241114	201100	72247615	2985	2985	2985	2985	0
73	20241114	201000	72247615	2985	2985	2985	2985	0
74	20241114	200900	72247615	2985	2985	2985	2985	0
75	20241114	200800	72247615	2985	2985	2985	2985	0
76	20241114	200700	72247615	2985	2985	2985	2985	0
77	20241114	200600	72247615	2985	2985	2985	2985	0
78	20241114	200500	72247615	2985	2985	2985	2985	0
79	20241114	200400	72247615	2985	2985	2985	2985	0
80	20241114	200300	72247615	2985	2985	2985	2985	0
81	20241114	200200	72247615	2985	2985	2985	2985	0
82	20241114	200100	72247615	2985	2985	2985	2985	0
83	20241114	200000	72247615	2985	2985	2985	2985	0
84	20241114	195900	72247615	2985	2985	2985	2985	0
85	20241114	195800	72247615	2985	2985	2985	2985	0
86	20241114	195700	72247615	2985	2985	2985	2985	0
87	20241114	195600	72247615	2985	2985	2985	2985	0
88	20241114	195500	72247615	2985	2985	2985	2985	0
89	20241114	195400	72247615	2985	2985	2985	2985	0
90	20241114	195300	72247615	2985	2985	2985	2985	0
91	20241114	195200	72247615	2985	2985	2985	2985	0
92	20241114	195100	72247615	2985	2985	2985	2985	1667
93	20241114	195000	72247615	2985	2985	2985	2985	0
94	20241114	194900	72247615	2985	2985	2985	2985	0
95	20241114	194800	72247615	2985	2985	2985	2985	0
96	20241114	194700	72247615	2985	2985	2985	2985	0
97	20241114	194600	72247615	2985	2985	2985	2985	0
98	20241114	194500	72247615	2985	2985	2985	2985	0
99	20241114	194400	72247615	2985	2985	2985	2985	0
100	20241114	194300	72247615	2985	2985	2985	2985	0
101	20241114	194200	72247615	2985	2985	2985	2985	0
102	20241114	194100	72247615	2985	2985	2985	2985	0
103	20241114	194000	72247615	2985	2985	2985	2985	0
104	20241114	193900	72247615	2985	2985	2985	2985	0
105	20241114	193800	72247615	2985	2985	2985	2985	0
106	20241114	193700	72247615	2985	2985	2985	2985	0
107	20241114	193600	72247615	2985	2985	2985	2985	0
108	20241114	193500	72247615	2985	2985	2985	2985	0
109	20241114	193400	72247615	2985	2985	2985	2985	0
110	20241114	193300	72247615	2985	2985	2985	2985	0
111	20241114	193200	72247615	2985	2985	2985	2985	0
112	20241114	193100	72247615	2985	2985	2985	2985	0
113	20241114	193000	72247615	2985	2985	2985	2985	0
114	20241114	192900	72247615	2985	2985	2985	2985	0
115	20241114	192800	72247615	2985	2985	2985	2985	0
116	20241114	192700	72247615	2985	2985	2985	2985	0
117	20241114	192600	72247615	2985	2985	2985	2985	0
118	20241114	192500	72247615	2985	2985	2985	2985	0
119	20241114	192400	72247615	2985	2985	2985	2985	0
120	20241114	192300	72247615	2985	2985	2985	2985	0
121	20241114	192200	72247615	2985	2985	2985	2985	0
122	20241114	192100	72247615	2985	2985	2985	2985	1667
123	20241114	192000	72247615	2985	2985	2985	2985	0
124	20241114	191900	72247615	2985	2985	2985	2985	0
125	20241114	191800	72247615	2985	2985	2985	2985	0
126	20241114	191700	72247615	2985	2985	2985	2985	0
127	20241114	191600	72247615	2985	2985	2985	2985	0
128	20241114	191500	72247615	2985	2985	2985	2985	0
129	20241114	191400	72247615	2985	2985	2985	2985	0
130	20241114	191300	72247615	2985	2985	2985	2985	0
131	20241114	191200	72247615	2985	2985	2985	2985	0
132	20241114	191100	72247615	2985	2985	2985	2985	0
133	20241114	191000	72247615	2985	2985	2985	2985	0
134	20241114	190900	72247615	2985	2985	2985	2985	0
135	20241114	190800	72247615	2985	2985	2985	2985	0
136	20241114	190700	72247615	2985	2985	2985	2985	0
137	20241114	190600	72247615	2985	2985	2985	2985	0
138	20241114	190500	72247615	2985	2985	2985	2985	0
139	20241114	190400	72247615	2985	2985	2985	2985	0
140	20241114	190300	72247615	2985	2985	2985	2985	0
141	20241114	190200	72247615	2985	2985	2985	2985	0
142	20241114	190100	72247615	2985	2985	2985	2985	0
143	20241114	190000	72247615	2985	2985	2985	2985	0
144	20241114	185900	72247615	2985	2985	2985	2985	0
145	20241114	185800	72247615	2985	2985	2985	2985	0
146	20241114	185700	72247615	2985	2985	2985	2985	0
147	20241114	185600	72247615	2985	2985	2985	2985	0
148	20241114	185500	72247615	2985	2985	2985	2985	0
149	20241114	185400	72247615	2985	2985	2985	2985	0
150	20241114	185300	72247615	2985	2985	2985	2985	0
151	20241114	185200	72247615	2985	2985	2985	2985	0
152	20241114	185100	72247615	2985	2985	2985	2985	1667
153	20241114	185000	72247615	2985	2985	2985	2985	0
154	20241114	184900	72247615	2985	2985	2985	2985	0
155	20241114	184800	72247615	2985	2985	2985	2985	0
156	20241114	184700	72247615	2985	2985	2985	2985	0
157	20241114	184600	72247615	2985	2985	2985	2985	0
158	20241114	184500	72247615	2985	2985	2985	2985	0
159	20241114	184400	72247615	2985	2985	2985	2985	0
160	20241114	184300	72247615	2985	2985	2985	2985	0
161	20241114	184200	72247615	2985	2985	2985	2985	0
162	20241114	184100	72247615	2985	2985	2985	2985	0
163	20241114	184000	72247615	2985	2985	2985	2985	0
164	20241114	183900	72247615	2985	2985	2985	2985	0
165	20241114	183800	72247615	2985	2985	2985	2985	0
166	20241114	183700	72247615	2985	2985	2985	2985	0
167	20241114	183600	72247615	2985	2985	2985	2985	0
168	20241114	183500	72247615	2985	2985	2985	2985	0
169	20241114	183400	72247615	2985	2985	2985	2985	0
170	20241114	183300	72247615	2985	2985	2985	2985	0
171	20241114	183200	72247615	2985	2985	2985	2985	0
172	20241114	183100	72247615	2985	2985	2985	2985	0
173	20241114	183000	72247615	2985	2985	2985	2985	0
174	20241114	182900	72247615	2985	2985	2985	2985	0
175	20241114	182800	72247615	2985	2985	2985	2985	0
176	20241114	182700	72247615	2985	2985	2985	2985	0
177	20241114	182600	72247615	2985	2985	2985	2985	0
178	20241114	182500	72247615	2985	2985	2985	2985	0
179	20241114	182400	72247615	2985	2985	2985	2985	0
180	20241114	182300	72247615	2985	2985	2985	2985	0
181	20241114	182200	72247615	2985	2985	2985	2985	0
182	20241114	182100	72247615	2985	2985	2985	2985	1667
183	20241114	182000	72247615	2985	2985	2985	2985	0
184	20241114	181900	72247615	2985	2985	2985	2985	0
185	20241114	181800	72247615	2985	2985	2985	2985	0
186	20241114	181700	72247615	2985	2985	2985	2985	0
187	20241114	181600	72247615	2985	2985	2985	2985	0
188	20241114	181500	72247615	2985	2985	2985	2985	0
189	20241114	181400	72247615	2985	2985	2985	2985	0
190	20241114	181300	72247615	2985	2985	2985	2985	0
191	20241114	181200	72247615	2985	2985	2985	2985	0
192	20241114	181100	72247615	2985	2985	2985	2985	0
193	20241114	181000	72247615	2985	2985	2985	2985	0
194	20241114	180900	72247615	2985	2985	2985	2985	0
195	20241114	180800	72247615	2985	2985	2985	2985	0
196	20241114	180700	72247615	2985	2985	2985	2985	0
197	20241114	180600	72247615	2985	2985	2985	2985	0
198	20241114	180500	72247615	2985	2985	2985	2985	0
199	20241114	180400	72247615	2985	2985	2985	2985	0
200	20241114	180300	72247615	2985	2985	2985	2985	0
201	20241114	180200	72247615	2985	2985	2985	2985	0
202	20241114	180100	72247615	2985	2985	2985	2985	0
203	20241114	180000	72247615	2985	2985	2985	2985	0
204	20241114	175900	72247615	2985	2985	2985	2985	0
205	20241114	175800	72247615	2985	2985	2985	2985	0
206	20241114	175700	72247615	2985	2985	2985	2985	0
207	20241114	175600	72247615	2985	2985	2985	2985	0
208	20241114	175500	72247615	2985	2985	2985	2985	0
209	20241114	175400	72247615	2985	2985	2985	2985	0
210	20241114	175300	72247615	2985	2985	2985	2985	0
211	20241114	175200	72247615	2985	2985	2985	2985	0
212	20241114	175100	72247615	2985	2985	2985	2985	1667
213	20241114	175000	72247615	2985	2985	2985	2985	0
214	20241114	174900	72247615	2985	2985	2985	2985	0
215	20241114	174800	72247615	2985	2985	2985	2985	0
216	20241114	174700	72247615	2985	2985	2985	2985	0
217	20241114	174600	72247615	2985	2985	2985	2985	0
218	20241114	174500	72247615	2985	2985	2985	2985	0
219	20241114	174400	72247615	2985	2985	2985	2985	0
220	20241114	174300	72247615	2985	2985	2985	2985	0
221	20241114	174200	72247615	2985	2985	2985	2985	0
222	20241114	174100	72247615	2985	2985	2985	2985	0
223	20241114	174000	72247615	2985	2985	2985	2985	0
224	20241114	173900	72247615	2985	2985	2985	2985	0
225	20241114	173800	72247615	2985	2985	2985	2985	0
226	20241114	173700	72247615	2985	2985	2985	2985	0
227	20241114	173600	72247615	2985	2985	2985	2985	0
228	20241114	173500	72247615	2985	2985	2985	2985	0
229	20241114	173400	72247615	2985	2985	2985	2985	0
230	20241114	173300	72247615	2985	2985	2985	2985	0
231	20241114	173200	72247615	2985	2985	2985	2985	0
232	20241114	173100	72247615	2985	2985	2985	2985	0
233	20241114	173000	72247615	2985	2985	2985	2985	0
234	20241114	172900	72247615	2985	2985	2985	2985	0
235	20241114	172800	72247615	2985	2985	2985	2985	0
236	20241114	172700	72247615	2985	2985	2985	2985	0
237	20241114	172600	72247615	2985	2985	2985	2985	0
238	20241114	172500	72247615	2985	2985	2985	2985	0
239	20241114	172400	72247615	2985	2985	2985	2985	0
240	20241114	172300	72247615	2985	2985	2985	2985	0
241	20241114	172200	72247615	2985	2985	2985	2985	0
242	20241114	172100	72247615	2985	2985	2985	2985	1667
243	20241114	172000	72247615	2985	2985	2985	2985	0
244	20241114	171900	72247615	2985	2985	2985	2985	0
245	20241114	171800	72247615	2985	2985	2985	2985	0
246	20241114	171700	72247615	2985	2985	2985	2985	0
247	20241114	171600	72247615	2985	2985	2985	2985	0
248	20241114	171500	72247615	2985	2985	2985	2985	0
249	20241114	171400	72247615	2985	2985	2985	2985	0
250	20241114	171300	72247615	2985	2985	2985	2985	0
251	20241114	171200	72247615	2985	2985	2985	2985	0
252	20241114	171100	72247615	2985	2985	2985	2985	0
253	20241114	171000	72247615	2985	2985	2985	2985	0
254	20241114	170900	72247615	2985	2985	2985	2985	0
255	20241114	170800	72247615	2985	2985	2985	2985	0
256	20241114	170700	72247615	2985	2985	2985	2985	0
257	20241114	170600	72247615	2985	2985	2985	2985	0
258	20241114	170500	72247615	2985	2985	2985	2985	0
259	20241114	170400	72247615	2985	2985	2985	2985	0
260	20241114	170300	72247615	2985	2985	2985	2985	0
261	20241114	170200	72247615	2985	2985	2985	2985	0
262	20241114	170100	72247615	2985	2985	2985	2985	0
263	20241114	170000	72247615	2985	2985	2985	2985	0
264	20241114	165900	72247615	2985	2985	2985	2985	0
265	20241114	165800	72247615	2985	2985	2985	2985	0
266	20241114	165700	72247615	2985	2985	2985	2985	0
267	20241114	165600	72247615	2985	2985	2985	2985	0
268	20241114	165500	72247615	2985	2985	2985	2985	0
269	20241114	165400	72247615	2985	2985	2985	2985	0
270	20241114	165300	72247615	2985	2985	2985	2985	0
271	20241114	165200	72247615	2985	2985	2985	2985	0
272	20241114	165100	72247615	2985	2985	2985	2985	1667
273	20241114	165000	72247615	2985	2985	2985	2985	0
274	20241114	164900	72247615	2985	2985	2985	2985	0
275	20241114	164800	72247615	2985	2985	2985	2985	0
276	20241114	164700	72247615	2985	2985	2985	2985	0
277	20241114	164600	72247615	2985	2985	2985	2985	0
278	20241114	164500	72247615	2985	2985	2985	2985	0
279	20241114	164400	72247615	2985	2985	2985	2985	0
280	20241114	164300	72247615	2985	2985	2985	2985	0
281	20241114	164200	72247615	2985	2985	2985	2985	0
282	20241114	164100	72247615	2985	2985	2985	2985	0
283	20241114	164000	72247615	2985	2985	2985	2985	0
284	20241114	163900	72247615	2985	2985	2985	2985	0
285	20241114	163800	72247615	2985	2985	2985	2985	0
286	20241114	163700	72247615	2985	2985	2985	2985	0
287	20241114	163600	72247615	2985	2985	2985	2985	0
288	20241114	163500	72247615	2985	2985	2985	2985	0
289	20241114	163400	72247615	2985	2985	2985	2985	0
290	20241114	163300	72247615	2985	2985	2985	2985	0
291	20241114	163200	72247615	2985	2985	2985	2985	0
292	20241114	163100	72247615	2985	2985	2985	2985	0
293	20241114	163000	72247615	2985	2985	2985	2985	1667
294	20241114	162900	67271620	2965	2965	2965	2965	0
295	20241114	162800	67271620	2965	2965	2965	2965	0
296	20241114	162700	67271620	2965	2965	2965	2965	0
297	20241114	162600	67271620	2965	2965	2965	2965	0
298	20241114	162500	67271620	2965	2965	2965	2965	0
299	20241114	162400	67271620	2965	2965	2965	2965	0
300	20241114	162300	67271620	2965	2965	2965	2965	0
301	20241114	162200	67271620	2965	2965	2965	2965	0
302	20241114	162100	67271620	2965	2965	2965	2965	0
303	20241114	162000	67271620	2965	2965	2965	2965	0
304	20241114	161900	67271620	2965	2960	2965	2950	14
305	20241114	161800	67230215	2960	2965	2965	2960	3
306	20241114	161700	67221325	2960	2960	2960	2960	99
307	20241114	161600	66928285	2960	2960	2960	2960	0
308	20241114	161500	66928285	2960	2960	2960	2960	0
309	20241114	161400	66928285	2960	2960	2960	2960	2
310	20241114	161300	66922365	2950	2950	2950	2950	0
311	20241114	161200	66922365	2950	2950	2950	2950	108
312	20241114	161100	66603765	2960	2960	2960	2960	0
313	20241114	161000	66603765	2960	2960	2960	2960	0
314	20241114	160900	66603765	2960	2960	2960	2960	0
315	20241114	160800	66603765	2960	2960	2960	2960	0
316	20241114	160700	66603765	2960	2960	2960	2960	0
317	20241114	160600	66603765	2960	2960	2960	2960	0
318	20241114	160500	66603765	2960	2960	2960	2960	0
319	20241114	160400	66603765	2960	2960	2960	2960	0
320	20241114	160300	66603765	2960	2960	2960	2960	0
321	20241114	160200	66603765	2960	2960	2960	2960	0
322	20241114	160100	66603765	2960	2960	2960	2960	0
323	20241114	160000	66603765	2960	2960	2960	2960	0
324	20241114	155900	66603765	2960	2950	2960	2950	30
325	20241114	155800	66515255	2960	2960	2960	2960	0
326	20241114	155700	66515255	2960	2960	2960	2960	1
327	20241114	155600	66512295	2960	2960	2960	2960	2
328	20241114	155500	66506375	2950	2950	2950	2950	0
329	20241114	155400	66506375	2950	2950	2950	2950	0
330	20241114	155300	66506375	2950	2950	2950	2950	0
331	20241114	155200	66506375	2950	2955	2955	2950	294
332	20241114	155100	65638075	2970	2970	2970	2970	0
333	20241114	155000	65638075	2970	2970	2970	2970	0
334	20241114	154900	65638075	2970	2970	2970	2970	0
335	20241114	154800	65638075	2970	2970	2970	2970	0
336	20241114	154700	65638075	2970	2970	2970	2970	0
337	20241114	154600	65638075	2970	2970	2970	2970	0
338	20241114	154500	65638075	2970	2970	2970	2970	0
339	20241114	154400	65638075	2970	2970	2970	2970	0
340	20241114	154300	65638075	2970	2970	2970	2970	0
341	20241114	154200	65638075	2970	2970	2970	2970	0
342	20241114	154100	65638075	2970	2970	2970	2970	1
343	20241114	154000	65635105	2955	2955	2955	2955	0
344	20241114	153900	65635105	2955	2955	2955	2955	0
345	20241114	153800	65635105	2955	2955	2955	2955	0
346	20241114	153700	65635105	2955	2955	2955	2955	0
347	20241114	153600	65635105	2955	2955	2955	2955	0
348	20241114	153500	65635105	2955	2955	2955	2955	0
349	20241114	153400	65635105	2955	2955	2955	2955	0
350	20241114	153300	65635105	2955	2955	2955	2955	0
351	20241114	153200	65635105	2955	2955	2955	2955	0
352	20241114	153100	65635105	2955	2955	2955	2955	0
353	20241114	153000	65635105	2955	2955	2955	2955	0
354	20241114	152900	65635105	2955	2955	2955	2955	0
355	20241114	152800	65635105	2955	2955	2955	2955	0
356	20241114	152700	65635105	2955	2955	2955	2955	0
357	20241114	152600	65635105	2955	2955	2955	2955	0
358	20241114	152500	65635105	2955	2955	2955	2955	713
359	20241114	152400	63528190	2970	2970	2970	2970	0
360	20241114	152300	63528190	2970	2970	2970	2970	0
361	20241114	152200	63528190	2970	2970	2970	2970	0
362	20241114	152100	63528190	2970	2970	2970	2970	10
363	20241114	152000	63498490	2970	2970	2970	2970	1
364	20241114	151900	63495520	2955	2955	2955	2955	1
365	20241114	151800	63492565	2955	2955	2955	2955	300
366	20241114	151700	62606065	2975	2975	2975	2975	0
367	20241114	151600	62606065	2975	2975	2975	2975	0
368	20241114	151500	62606065	2975	2975	2975	2975	0
369	20241114	151400	62606065	2975	2975	2975	2975	1
370	20241114	151300	62603090	2955	2960	2960	2955	20
371	20241114	151200	62543985	2980	2965	2980	2965	3
372	20241114	151100	62535060	2960	2960	2960	2960	497
373	20241114	151000	61063940	2960	2960	2960	2960	15
374	20241114	150900	61019540	2960	2960	2960	2960	50
375	20241114	150800	60871540	2980	2980	2980	2980	0
376	20241114	150700	60871540	2980	2980	2980	2980	0
377	20241114	150600	60871540	2980	2960	2980	2960	249
378	20241114	150500	60134480	2960	2960	2960	2960	100
379	20241114	150400	59838480	2960	2965	2965	2960	360
380	20241114	150300	58772680	2960	2960	2960	2960	0
381	20241114	150200	58772680	2960	2960	2960	2960	100
382	20241114	150100	58476680	2980	2980	2980	2980	0
383	20241114	150000	58476680	2980	2980	2980	2980	10
384	20241114	145900	58446880	2980	2980	2980	2980	50
385	20241114	145800	58297880	2975	2975	2975	2975	1
386	20241114	145700	58294905	2980	2980	2980	2980	0
387	20241114	145600	58294905	2980	2975	2980	2975	61
388	20241114	145500	58113420	2960	2975	2975	2960	41
389	20241114	145400	57992040	2970	2970	2970	2970	2
390	20241114	145300	57986100	2960	2960	2960	2960	0
391	20241114	145200	57986100	2960	2965	2965	2960	21
392	20241114	145100	57923885	2970	2970	2970	2970	0
393	20241114	145000	57923885	2970	2970	2970	2970	0
394	20241114	144900	57923885	2970	2970	2970	2970	0
395	20241114	144800	57923885	2970	2970	2970	2970	0
396	20241114	144700	57923885	2970	2970	2970	2970	0
397	20241114	144600	57923885	2970	2970	2970	2970	0
398	20241114	144500	57923885	2970	2970	2970	2970	0
399	20241114	144400	57923885	2970	2970	2970	2970	0
400	20241114	144300	57923885	2970	2970	2970	2970	285
401	20241114	144200	57077435	2980	2980	2980	2980	0
402	20241114	144100	57077435	2980	2980	2980	2980	0
403	20241114	144000	57077435	2980	2980	2980	2980	2
404	20241114	143900	57071475	2975	2975	2975	2975	0
405	20241114	143800	57071475	2975	2975	2975	2975	0
406	20241114	143700	57071475	2975	2975	2975	2975	0
407	20241114	143600	57071475	2975	2975	2975	2975	214
408	20241114	143500	56434825	2975	2980	2980	2975	35
409	20241114	143400	56330535	2980	2980	2980	2980	18
410	20241114	143300	56276895	2990	2990	2990	2990	0
411	20241114	143200	56276895	2990	2990	2990	2990	1
412	20241114	143100	56273905	2990	2990	2990	2990	0
413	20241114	143000	56273905	2990	2990	2990	2990	0
414	20241114	142900	56273905	2990	2990	2990	2990	0
415	20241114	142800	56273905	2990	2990	2990	2990	0
416	20241114	142700	56273905	2990	2990	2990	2990	0
417	20241114	142600	56273905	2990	2990	2990	2990	2
418	20241114	142500	56267925	2985	2985	2985	2985	58
419	20241114	142400	56094795	2985	2985	2985	2985	51
420	20241114	142300	55942560	2985	2985	2985	2985	0
421	20241114	142200	55942560	2985	2985	2985	2985	0
422	20241114	142100	55942560	2985	2985	2985	2985	0
423	20241114	142000	55942560	2985	2985	2985	2985	0
424	20241114	141900	55942560	2985	2985	2985	2985	0
425	20241114	141800	55942560	2985	2985	2985	2985	0
426	20241114	141700	55942560	2985	2985	2985	2985	0
427	20241114	141600	55942560	2985	2985	2985	2985	0
428	20241114	141500	55942560	2985	2985	2985	2985	0
429	20241114	141400	55942560	2985	2985	2985	2985	0
430	20241114	141300	55942560	2985	2985	2985	2985	193
431	20241114	141200	55366455	2985	2985	2985	2985	0
432	20241114	141100	55366455	2985	2985	2985	2985	0
433	20241114	141000	55366455	2985	2985	2985	2985	0
434	20241114	140900	55366455	2985	2985	2985	2985	0
435	20241114	140800	55366455	2985	2985	2985	2985	0
436	20241114	140700	55366455	2985	2985	2985	2985	0
437	20241114	140600	55366455	2985	2985	2985	2985	0
438	20241114	140500	55366455	2985	2985	2985	2985	0
439	20241114	140400	55366455	2985	2985	2985	2985	0
440	20241114	140300	55366455	2985	2985	2985	2985	0
441	20241114	140200	55366455	2985	2985	2985	2985	0
442	20241114	140100	55366455	2985	2985	2985	2985	0
443	20241114	140000	55366455	2985	2985	2985	2985	0
444	20241114	135900	55366455	2985	2985	2985	2985	0
445	20241114	135800	55366455	2985	2985	2985	2985	0
446	20241114	135700	55366455	2985	2985	2985	2985	0
447	20241114	135600	55366455	2985	2985	2985	2985	0
448	20241114	135500	55366455	2985	2985	2985	2985	0
449	20241114	135400	55366455	2985	2985	2985	2985	0
450	20241114	135300	55366455	2985	2985	2985	2985	0
451	20241114	135200	55366455	2985	2985	2985	2985	0
452	20241114	135100	55366455	2985	2985	2985	2985	0
453	20241114	135000	55366455	2985	2985	2985	2985	0
454	20241114	134900	55366455	2985	2985	2985	2985	0
455	20241114	134800	55366455	2985	2985	2985	2985	0
456	20241114	134700	55366455	2985	2985	2985	2985	0
457	20241114	134600	55366455	2985	2985	2985	2985	0
458	20241114	134500	55366455	2985	2985	2985	2985	0
459	20241114	134400	55366455	2985	2985	2985	2985	0
460	20241114	134300	55366455	2985	2985	2985	2985	0
461	20241114	134200	55366455	2985	2985	2985	2985	0
462	20241114	134100	55366455	2985	2985	2985	2985	0
463	20241114	134000	55366455	2985	2985	2985	2985	0
464	20241114	133900	55366455	2985	2985	2985	2985	0
465	20241114	133800	55366455	2985	2985	2985	2985	0
466	20241114	133700	55366455	2985	2985	2985	2985	0
467	20241114	133600	55366455	2985	2985	2985	2985	6
468	20241114	133500	55348545	2985	2985	2985	2985	0
469	20241114	133400	55348545	2985	2985	2985	2985	0
470	20241114	133300	55348545	2985	2985	2985	2985	0
471	20241114	133200	55348545	2985	2985	2985	2985	0
472	20241114	133100	55348545	2985	2985	2985	2985	0
473	20241114	133000	55348545	2985	2985	2985	2985	1
474	20241114	132900	55345560	2995	2995	2995	2995	0
475	20241114	132800	55345560	2995	2995	2995	2995	0
476	20241114	132700	55345560	2995	2995	2995	2995	0
477	20241114	132600	55345560	2995	2995	2995	2995	0
478	20241114	132500	55345560	2995	2995	2995	2995	0
479	20241114	132400	55345560	2995	2995	2995	2995	0
480	20241114	132300	55345560	2995	2995	2995	2995	0
481	20241114	132200	55345560	2995	2995	2995	2995	0
482	20241114	132100	55345560	2995	2995	2995	2995	0
483	20241114	132000	55345560	2995	2995	2995	2995	0
484	20241114	131900	55345560	2995	2995	2995	2995	0
485	20241114	131800	55345560	2995	2995	2995	2995	0
486	20241114	131700	55345560	2995	2995	2995	2995	0
487	20241114	131600	55345560	2995	2995	2995	2995	0
488	20241114	131500	55345560	2995	2995	2995	2995	3
489	20241114	131400	55336575	2980	2980	2980	2980	0
490	20241114	131300	55336575	2980	2980	2980	2980	0
491	20241114	131200	55336575	2980	2980	2980	2980	116
492	20241114	131100	54990895	2980	2980	2980	2980	84
493	20241114	131000	54740575	2980	2980	2980	2980	0
494	20241114	130900	54740575	2980	2980	2980	2980	0
495	20241114	130800	54740575	2980	2980	2980	2980	0
496	20241114	130700	54740575	2980	2980	2980	2980	0
497	20241114	130600	54740575	2980	2980	2980	2980	265
498	20241114	130500	53950875	2980	2980	2980	2980	0
499	20241114	130400	53950875	2980	2980	2980	2980	0
500	20241114	130300	53950875	2980	2980	2980	2980	0
501	20241114	130200	53950875	2980	2980	2980	2980	0
502	20241114	130100	53950875	2980	2980	2980	2980	0
503	20241114	130000	53950875	2980	2980	2980	2980	0
504	20241114	125900	53950875	2980	2980	2980	2980	0
505	20241114	125800	53950875	2980	2980	2980	2980	0
506	20241114	125700	53950875	2980	2980	2980	2980	0
507	20241114	125600	53950875	2980	2980	2980	2980	0
508	20241114	125500	53950875	2980	2980	2980	2980	94
509	20241114	125400	53670755	2975	2975	2975	2975	0
510	20241114	125300	53670755	2975	2980	2980	2975	43
511	20241114	125200	53542730	2980	2975	2980	2975	210
512	20241114	125100	52916935	2975	2980	2980	2975	18
513	20241114	125000	52863310	2990	2990	2990	2990	0
514	20241114	124900	52863310	2990	2990	2990	2990	0
515	20241114	124800	52863310	2990	2990	2990	2990	0
516	20241114	124700	52863310	2990	2990	2990	2990	1
517	20241114	124600	52860320	2995	2995	2995	2995	0
518	20241114	124500	52860320	2995	2995	2995	2995	0
519	20241114	124400	52860320	2995	2995	2995	2995	0
520	20241114	124300	52860320	2995	2995	2995	2995	0
521	20241114	124200	52860320	2995	2995	2995	2995	0
522	20241114	124100	52860320	2995	2995	2995	2995	0
523	20241114	124000	52860320	2995	2995	2995	2995	0
524	20241114	123900	52860320	2995	2995	2995	2995	0
525	20241114	123800	52860320	2995	2995	2995	2995	0
526	20241114	123700	52860320	2995	2995	2995	2995	0
527	20241114	123600	52860320	2995	2995	2995	2995	0
528	20241114	123500	52860320	2995	2995	2995	2995	0
529	20241114	123400	52860320	2995	2995	2995	2995	0
530	20241114	123300	52860320	2995	2995	2995	2995	0
531	20241114	123200	52860320	2995	2995	2995	2995	0
532	20241114	123100	52860320	2995	2995	2995	2995	50
533	20241114	123000	52710570	2990	2990	2990	2990	0
534	20241114	122900	52710570	2990	2990	2990	2990	0
535	20241114	122800	52710570	2990	2990	2990	2990	0
536	20241114	122700	52710570	2990	2990	2990	2990	10
537	20241114	122600	52680670	2985	2985	2985	2985	3
538	20241114	122500	52671715	2980	2980	2980	2980	0
539	20241114	122400	52671715	2980	2980	2980	2980	0
540	20241114	122300	52671715	2980	2980	2980	2980	0
541	20241114	122200	52671715	2980	2980	2980	2980	0
542	20241114	122100	52671715	2980	2980	2980	2980	0
543	20241114	122000	52671715	2980	2980	2980	2980	0
544	20241114	121900	52671715	2980	2980	2980	2980	0
545	20241114	121800	52671715	2980	2980	2980	2980	0
546	20241114	121700	52671715	2980	2980	2980	2980	0
547	20241114	121600	52671715	2980	2980	2980	2980	0
548	20241114	121500	52671715	2980	2980	2980	2980	10
549	20241114	121400	52641915	2980	2980	2980	2980	0
550	20241114	121300	52641915	2980	2980	2980	2980	0
551	20241114	121200	52641915	2980	2980	2980	2980	0
552	20241114	121100	52641915	2980	2980	2980	2980	0
553	20241114	121000	52641915	2980	2980	2980	2980	0
554	20241114	120900	52641915	2980	2980	2980	2980	197
555	20241114	120800	52054855	2970	2970	2970	2970	0
556	20241114	120700	52054855	2970	2970	2970	2970	0
557	20241114	120600	52054855	2970	2970	2970	2970	0
558	20241114	120500	52054855	2970	2970	2970	2970	0
559	20241114	120400	52054855	2970	2970	2970	2970	0
560	20241114	120300	52054855	2970	2970	2970	2970	333
561	20241114	120200	51065845	2970	2970	2970	2970	0
562	20241114	120100	51065845	2970	2970	2970	2970	0
563	20241114	120000	51065845	2970	2970	2970	2970	0
564	20241114	115900	51065845	2970	2970	2970	2970	10
565	20241114	115800	51036145	2965	2965	2965	2965	0
566	20241114	115700	51036145	2965	2965	2965	2965	0
567	20241114	115600	51036145	2965	2965	2965	2965	2
568	20241114	115500	51030215	2955	2955	2955	2955	42
569	20241114	115400	50906105	2955	2955	2955	2955	0
570	20241114	115300	50906105	2955	2955	2955	2955	0
571	20241114	115200	50906105	2955	2955	2955	2955	0
572	20241114	115100	50906105	2955	2955	2955	2955	0
573	20241114	115000	50906105	2955	2955	2955	2955	0
574	20241114	114900	50906105	2955	2955	2955	2955	460
575	20241114	114800	49546805	2960	2960	2960	2960	589
576	20241114	114700	47803365	2960	2960	2960	2960	0
577	20241114	114600	47803365	2960	2960	2960	2960	1065
578	20241114	114500	44650965	2960	2965	2965	2960	1180
579	20241114	114400	41153300	2965	2970	2970	2965	71
580	20241114	114300	40942460	2965	2965	2965	2965	0
581	20241114	114200	40942460	2965	2965	2965	2965	0
582	20241114	114100	40942460	2965	2965	2965	2965	0
583	20241114	114000	40942460	2965	2965	2965	2965	0
584	20241114	113900	40942460	2965	2965	2965	2965	0
585	20241114	113800	40942460	2965	2965	2965	2965	0
586	20241114	113700	40942460	2965	2965	2965	2965	0
587	20241114	113600	40942460	2965	2965	2965	2965	0
588	20241114	113500	40942460	2965	2965	2965	2965	0
589	20241114	113400	40942460	2965	2965	2965	2965	3
590	20241114	113300	40933565	2965	2965	2965	2965	0
591	20241114	113200	40933565	2965	2965	2965	2965	0
592	20241114	113100	40933565	2965	2965	2965	2965	0
593	20241114	113000	40933565	2965	2965	2965	2965	0
594	20241114	112900	40933565	2965	2970	2970	2965	300
595	20241114	112800	40042730	2980	2980	2980	2980	0
596	20241114	112700	40042730	2980	2980	2980	2980	0
597	20241114	112600	40042730	2980	2980	2980	2980	0
598	20241114	112500	40042730	2980	2980	2980	2980	0
599	20241114	112400	40042730	2980	2980	2980	2980	3
600	20241114	112300	40033790	2985	2985	2985	2985	0
601	20241114	112200	40033790	2985	2985	2985	2985	0
602	20241114	112100	40033790	2985	2985	2985	2985	0
603	20241114	112000	40033790	2985	2985	2985	2985	0
604	20241114	111900	40033790	2985	2985	2985	2985	0
605	20241114	111800	40033790	2985	2985	2985	2985	0
606	20241114	111700	40033790	2985	2985	2985	2985	0
607	20241114	111600	40033790	2985	2985	2985	2985	2000
608	20241114	111500	34063790	2985	2985	2985	2985	0
609	20241114	111400	34063790	2985	2985	2985	2985	2
610	20241114	111300	34057820	2965	2965	2965	2965	0
611	20241114	111200	34057820	2965	2965	2965	2965	0
612	20241114	111100	34057820	2965	2965	2965	2965	1162
613	20241114	111000	30612490	2965	2965	2965	2965	623
614	20241114	110900	28765295	2965	2970	2970	2965	193
615	20241114	110800	28192355	2975	2975	2975	2975	10
616	20241114	110700	28162605	2975	2975	2975	2975	90
617	20241114	110600	27894855	2980	2980	2980	2980	756
618	20241114	110500	25641975	2995	2995	2995	2995	0
619	20241114	110400	25641975	2995	2995	2995	2995	0
620	20241114	110300	25641975	2995	2995	2995	2995	0
621	20241114	110200	25641975	2995	2990	2995	2990	2
622	20241114	110100	25635990	2995	2995	2995	2995	109
623	20241114	110000	25309535	2995	2995	2995	2995	2
624	20241114	105900	25303545	3015	3015	3015	3015	0
625	20241114	105800	25303545	3015	3015	3015	3015	0
626	20241114	105700	25303545	3015	3015	3015	3015	0
627	20241114	105600	25303545	3015	3015	3015	3015	0
628	20241114	105500	25303545	3015	3015	3015	3015	0
629	20241114	105400	25303545	3015	3015	3015	3015	0
630	20241114	105300	25303545	3015	3015	3015	3015	11
631	20241114	105200	25270380	3015	3015	3015	3015	0
632	20241114	105100	25270380	3015	3015	3015	3015	0
633	20241114	105000	25270380	3015	3015	3015	3015	0
634	20241114	104900	25270380	3015	3015	3015	3015	0
635	20241114	104800	25270380	3015	3015	3015	3015	331
636	20241114	104700	24272415	3020	3020	3020	3020	2
637	20241114	104600	24266375	3020	3020	3020	3020	1
638	20241114	104500	24263355	3020	3020	3020	3020	0
639	20241114	104400	24263355	3020	3010	3020	3010	101
640	20241114	104300	23959335	3005	3010	3010	3005	10
641	20241114	104200	23929270	3020	3020	3020	3020	0
642	20241114	104100	23929270	3020	3020	3020	3020	2
643	20241114	104000	23923230	3000	3000	3000	3000	0
644	20241114	103900	23923230	3000	3000	3000	3000	0
645	20241114	103800	23923230	3000	3000	3000	3000	0
646	20241114	103700	23923230	3000	3000	3000	3000	0
647	20241114	103600	23923230	3000	3000	3000	3000	0
648	20241114	103500	23923230	3000	3000	3000	3000	0
649	20241114	103400	23923230	3000	3000	3000	3000	100
650	20241114	103300	23623230	3005	3020	3020	3005	1257
651	20241114	103200	19832190	3035	3035	3035	3035	0
652	20241114	103100	19832190	3035	3020	3035	3020	863
653	20241114	103000	17224350	3020	3020	3020	3020	0
654	20241114	102900	17224350	3020	3020	3020	3020	1
655	20241114	102800	17221330	3020	3020	3020	3020	0
656	20241114	102700	17221330	3020	3020	3020	3020	0
657	20241114	102600	17221330	3020	3020	3020	3020	2
658	20241114	102500	17215290	3025	3025	3025	3025	1000
659	20241114	102400	14190290	3025	3025	3025	3025	2
660	20241114	102300	14184240	3020	3020	3020	3020	96
661	20241114	102200	13894320	3020	3025	3025	3020	1128
662	20241114	102100	10484795	3025	3025	3025	3025	48
663	20241114	102000	10339595	3035	3035	3035	3035	100
664	20241114	101900	10036095	3040	3040	3040	3040	8
665	20241114	101800	10011775	3015	3015	3015	3015	12
666	20241114	101700	9975595	3035	3035	3035	3035	0
667	20241114	101600	9975595	3035	3030	3035	3030	154
668	20241114	101500	9508970	3025	3025	3025	3025	0
669	20241114	101400	9508970	3025	3025	3025	3025	151
670	20241114	101300	9052195	3020	3015	3020	3015	366
671	20241114	101200	7947900	3005	2985	3005	2985	1551
672	20241114	101100	3317055	2985	2985	2985	2985	0
673	20241114	101000	3317055	2985	2985	2985	2985	0
674	20241114	100900	3317055	2985	2985	2985	2985	1
675	20241114	100800	3314070	2980	2980	2980	2980	4
676	20241114	100700	3302150	2985	2960	2985	2955	533
677	20241114	100600	1724490	2965	2965	2965	2965	34
678	20241114	100500	1623680	2990	2990	2990	2990	0
679	20241114	100400	1623680	2990	2990	2990	2990	8
680	20241114	100300	1599760	2990	2960	2990	2960	19
681	20241114	100200	1543070	2995	2995	2995	2995	1
682	20241114	100100	1540075	2995	2960	2995	2960	81
683	20241114	100000	1299440	2960	2960	2960	2960	439