KissMeData/320000/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	210700	590725030	2960	2960	2960	2960	1235
3	20241111	210600	590725030	2960	2960	2960	2960	0
4	20241111	210500	590725030	2960	2960	2960	2960	0
5	20241111	210400	590725030	2960	2960	2960	2960	0
6	20241111	210300	590725030	2960	2960	2960	2960	0
7	20241111	210200	590725030	2960	2960	2960	2960	0
8	20241111	210100	590725030	2960	2960	2960	2960	0
9	20241111	210000	590725030	2960	2960	2960	2960	0
10	20241111	205900	590725030	2960	2960	2960	2960	0
11	20241111	205800	590725030	2960	2960	2960	2960	0
12	20241111	205700	590725030	2960	2960	2960	2960	0
13	20241111	205600	590725030	2960	2960	2960	2960	0
14	20241111	205500	590725030	2960	2960	2960	2960	0
15	20241111	205400	590725030	2960	2960	2960	2960	0
16	20241111	205300	590725030	2960	2960	2960	2960	0
17	20241111	205200	590725030	2960	2960	2960	2960	0
18	20241111	205100	590725030	2960	2960	2960	2960	0
19	20241111	205000	590725030	2960	2960	2960	2960	0
20	20241111	204900	590725030	2960	2960	2960	2960	0
21	20241111	204800	590725030	2960	2960	2960	2960	0
22	20241111	204700	590725030	2960	2960	2960	2960	0
23	20241111	204600	590725030	2960	2960	2960	2960	0
24	20241111	204500	590725030	2960	2960	2960	2960	0
25	20241111	204400	590725030	2960	2960	2960	2960	0
26	20241111	204300	590725030	2960	2960	2960	2960	0
27	20241111	204200	590725030	2960	2960	2960	2960	0
28	20241111	204100	590725030	2960	2960	2960	2960	0
29	20241111	204000	590725030	2960	2960	2960	2960	0
30	20241111	203900	590725030	2960	2960	2960	2960	0
31	20241111	203800	590725030	2960	2960	2960	2960	0
32	20241111	203700	590725030	2960	2960	2960	2960	1235
33	20241111	203600	590725030	2960	2960	2960	2960	0
34	20241111	203500	590725030	2960	2960	2960	2960	0
35	20241111	203400	590725030	2960	2960	2960	2960	0
36	20241111	203300	590725030	2960	2960	2960	2960	0
37	20241111	203200	590725030	2960	2960	2960	2960	0
38	20241111	203100	590725030	2960	2960	2960	2960	0
39	20241111	203000	590725030	2960	2960	2960	2960	0
40	20241111	202900	590725030	2960	2960	2960	2960	0
41	20241111	202800	590725030	2960	2960	2960	2960	0
42	20241111	202700	590725030	2960	2960	2960	2960	0
43	20241111	202600	590725030	2960	2960	2960	2960	0
44	20241111	202500	590725030	2960	2960	2960	2960	0
45	20241111	202400	590725030	2960	2960	2960	2960	0
46	20241111	202300	590725030	2960	2960	2960	2960	0
47	20241111	202200	590725030	2960	2960	2960	2960	0
48	20241111	202100	590725030	2960	2960	2960	2960	0
49	20241111	202000	590725030	2960	2960	2960	2960	0
50	20241111	201900	590725030	2960	2960	2960	2960	0
51	20241111	201800	590725030	2960	2960	2960	2960	0
52	20241111	201700	590725030	2960	2960	2960	2960	0
53	20241111	201600	590725030	2960	2960	2960	2960	0
54	20241111	201500	590725030	2960	2960	2960	2960	0
55	20241111	201400	590725030	2960	2960	2960	2960	0
56	20241111	201300	590725030	2960	2960	2960	2960	0
57	20241111	201200	590725030	2960	2960	2960	2960	0
58	20241111	201100	590725030	2960	2960	2960	2960	0
59	20241111	201000	590725030	2960	2960	2960	2960	0
60	20241111	200900	590725030	2960	2960	2960	2960	0
61	20241111	200800	590725030	2960	2960	2960	2960	0
62	20241111	200700	590725030	2960	2960	2960	2960	1235
63	20241111	200600	590725030	2960	2960	2960	2960	0
64	20241111	200500	590725030	2960	2960	2960	2960	0
65	20241111	200400	590725030	2960	2960	2960	2960	0
66	20241111	200300	590725030	2960	2960	2960	2960	0
67	20241111	200200	590725030	2960	2960	2960	2960	0
68	20241111	200100	590725030	2960	2960	2960	2960	0
69	20241111	200000	590725030	2960	2960	2960	2960	0
70	20241111	195900	590725030	2960	2960	2960	2960	0
71	20241111	195800	590725030	2960	2960	2960	2960	0
72	20241111	195700	590725030	2960	2960	2960	2960	0
73	20241111	195600	590725030	2960	2960	2960	2960	0
74	20241111	195500	590725030	2960	2960	2960	2960	0
75	20241111	195400	590725030	2960	2960	2960	2960	0
76	20241111	195300	590725030	2960	2960	2960	2960	0
77	20241111	195200	590725030	2960	2960	2960	2960	0
78	20241111	195100	590725030	2960	2960	2960	2960	0
79	20241111	195000	590725030	2960	2960	2960	2960	0
80	20241111	194900	590725030	2960	2960	2960	2960	0
81	20241111	194800	590725030	2960	2960	2960	2960	0
82	20241111	194700	590725030	2960	2960	2960	2960	0
83	20241111	194600	590725030	2960	2960	2960	2960	0
84	20241111	194500	590725030	2960	2960	2960	2960	0
85	20241111	194400	590725030	2960	2960	2960	2960	0
86	20241111	194300	590725030	2960	2960	2960	2960	0
87	20241111	194200	590725030	2960	2960	2960	2960	0
88	20241111	194100	590725030	2960	2960	2960	2960	0
89	20241111	194000	590725030	2960	2960	2960	2960	0
90	20241111	193900	590725030	2960	2960	2960	2960	0
91	20241111	193800	590725030	2960	2960	2960	2960	0
92	20241111	193700	590725030	2960	2960	2960	2960	1235
93	20241111	193600	590725030	2960	2960	2960	2960	0
94	20241111	193500	590725030	2960	2960	2960	2960	0
95	20241111	193400	590725030	2960	2960	2960	2960	0
96	20241111	193300	590725030	2960	2960	2960	2960	0
97	20241111	193200	590725030	2960	2960	2960	2960	0
98	20241111	193100	590725030	2960	2960	2960	2960	0
99	20241111	193000	590725030	2960	2960	2960	2960	0
100	20241111	192900	590725030	2960	2960	2960	2960	0
101	20241111	192800	590725030	2960	2960	2960	2960	0
102	20241111	192700	590725030	2960	2960	2960	2960	0
103	20241111	192600	590725030	2960	2960	2960	2960	0
104	20241111	192500	590725030	2960	2960	2960	2960	0
105	20241111	192400	590725030	2960	2960	2960	2960	0
106	20241111	192300	590725030	2960	2960	2960	2960	0
107	20241111	192200	590725030	2960	2960	2960	2960	0
108	20241111	192100	590725030	2960	2960	2960	2960	0
109	20241111	192000	590725030	2960	2960	2960	2960	0
110	20241111	191900	590725030	2960	2960	2960	2960	0
111	20241111	191800	590725030	2960	2960	2960	2960	0
112	20241111	191700	590725030	2960	2960	2960	2960	0
113	20241111	191600	590725030	2960	2960	2960	2960	0
114	20241111	191500	590725030	2960	2960	2960	2960	0
115	20241111	191400	590725030	2960	2960	2960	2960	0
116	20241111	191300	590725030	2960	2960	2960	2960	0
117	20241111	191200	590725030	2960	2960	2960	2960	0
118	20241111	191100	590725030	2960	2960	2960	2960	0
119	20241111	191000	590725030	2960	2960	2960	2960	0
120	20241111	190900	590725030	2960	2960	2960	2960	0
121	20241111	190800	590725030	2960	2960	2960	2960	0
122	20241111	190700	590725030	2960	2960	2960	2960	1235
123	20241111	190600	590725030	2960	2960	2960	2960	0
124	20241111	190500	590725030	2960	2960	2960	2960	0
125	20241111	190400	590725030	2960	2960	2960	2960	0
126	20241111	190300	590725030	2960	2960	2960	2960	0
127	20241111	190200	590725030	2960	2960	2960	2960	0
128	20241111	190100	590725030	2960	2960	2960	2960	0
129	20241111	190000	590725030	2960	2960	2960	2960	0
130	20241111	185900	590725030	2960	2960	2960	2960	0
131	20241111	185800	590725030	2960	2960	2960	2960	0
132	20241111	185700	590725030	2960	2960	2960	2960	0
133	20241111	185600	590725030	2960	2960	2960	2960	0
134	20241111	185500	590725030	2960	2960	2960	2960	0
135	20241111	185400	590725030	2960	2960	2960	2960	0
136	20241111	185300	590725030	2960	2960	2960	2960	0
137	20241111	185200	590725030	2960	2960	2960	2960	0
138	20241111	185100	590725030	2960	2960	2960	2960	0
139	20241111	185000	590725030	2960	2960	2960	2960	0
140	20241111	184900	590725030	2960	2960	2960	2960	0
141	20241111	184800	590725030	2960	2960	2960	2960	0
142	20241111	184700	590725030	2960	2960	2960	2960	0
143	20241111	184600	590725030	2960	2960	2960	2960	0
144	20241111	184500	590725030	2960	2960	2960	2960	0
145	20241111	184400	590725030	2960	2960	2960	2960	0
146	20241111	184300	590725030	2960	2960	2960	2960	0
147	20241111	184200	590725030	2960	2960	2960	2960	0
148	20241111	184100	590725030	2960	2960	2960	2960	0
149	20241111	184000	590725030	2960	2960	2960	2960	0
150	20241111	183900	590725030	2960	2960	2960	2960	0
151	20241111	183800	590725030	2960	2960	2960	2960	0
152	20241111	183700	590725030	2960	2960	2960	2960	1235
153	20241111	183600	590725030	2960	2960	2960	2960	0
154	20241111	183500	590725030	2960	2960	2960	2960	0
155	20241111	183400	590725030	2960	2960	2960	2960	0
156	20241111	183300	590725030	2960	2960	2960	2960	0
157	20241111	183200	590725030	2960	2960	2960	2960	0
158	20241111	183100	590725030	2960	2960	2960	2960	0
159	20241111	183000	590725030	2960	2960	2960	2960	0
160	20241111	182900	590725030	2960	2960	2960	2960	0
161	20241111	182800	590725030	2960	2960	2960	2960	0
162	20241111	182700	590725030	2960	2960	2960	2960	0
163	20241111	182600	590725030	2960	2960	2960	2960	0
164	20241111	182500	590725030	2960	2960	2960	2960	0
165	20241111	182400	590725030	2960	2960	2960	2960	0
166	20241111	182300	590725030	2960	2960	2960	2960	0
167	20241111	182200	590725030	2960	2960	2960	2960	0
168	20241111	182100	590725030	2960	2960	2960	2960	0
169	20241111	182000	590725030	2960	2960	2960	2960	0
170	20241111	181900	590725030	2960	2960	2960	2960	0
171	20241111	181800	590725030	2960	2960	2960	2960	0
172	20241111	181700	590725030	2960	2960	2960	2960	0
173	20241111	181600	590725030	2960	2960	2960	2960	0
174	20241111	181500	590725030	2960	2960	2960	2960	0
175	20241111	181400	590725030	2960	2960	2960	2960	0
176	20241111	181300	590725030	2960	2960	2960	2960	0
177	20241111	181200	590725030	2960	2960	2960	2960	0
178	20241111	181100	590725030	2960	2960	2960	2960	0
179	20241111	181000	590725030	2960	2960	2960	2960	0
180	20241111	180900	590725030	2960	2960	2960	2960	0
181	20241111	180800	590725030	2960	2960	2960	2960	0
182	20241111	180700	590725030	2960	2960	2960	2960	1235
183	20241111	180600	590725030	2960	2960	2960	2960	0
184	20241111	180500	590725030	2960	2960	2960	2960	0
185	20241111	180400	590725030	2960	2960	2960	2960	0
186	20241111	180300	590725030	2960	2960	2960	2960	0
187	20241111	180200	590725030	2960	2960	2960	2960	0
188	20241111	180100	590725030	2960	2960	2960	2960	0
189	20241111	180000	590725030	2960	2960	2960	2960	0
190	20241111	175900	590725030	2960	2960	2960	2960	0
191	20241111	175800	590725030	2960	2960	2960	2960	0
192	20241111	175700	590725030	2960	2960	2960	2960	0
193	20241111	175600	590725030	2960	2960	2960	2960	0
194	20241111	175500	590725030	2960	2960	2960	2960	0
195	20241111	175400	590725030	2960	2960	2960	2960	0
196	20241111	175300	590725030	2960	2960	2960	2960	0
197	20241111	175200	590725030	2960	2960	2960	2960	0
198	20241111	175100	590725030	2960	2960	2960	2960	0
199	20241111	175000	590725030	2960	2960	2960	2960	0
200	20241111	174900	590725030	2960	2960	2960	2960	0
201	20241111	174800	590725030	2960	2960	2960	2960	0
202	20241111	174700	590725030	2960	2960	2960	2960	0
203	20241111	174600	590725030	2960	2960	2960	2960	0
204	20241111	174500	590725030	2960	2960	2960	2960	0
205	20241111	174400	590725030	2960	2960	2960	2960	0
206	20241111	174300	590725030	2960	2960	2960	2960	0
207	20241111	174200	590725030	2960	2960	2960	2960	0
208	20241111	174100	590725030	2960	2960	2960	2960	0
209	20241111	174000	590725030	2960	2960	2960	2960	0
210	20241111	173900	590725030	2960	2960	2960	2960	0
211	20241111	173800	590725030	2960	2960	2960	2960	0
212	20241111	173700	590725030	2960	2960	2960	2960	1235
213	20241111	173600	590725030	2960	2960	2960	2960	0
214	20241111	173500	590725030	2960	2960	2960	2960	0
215	20241111	173400	590725030	2960	2960	2960	2960	0
216	20241111	173300	590725030	2960	2960	2960	2960	0
217	20241111	173200	590725030	2960	2960	2960	2960	0
218	20241111	173100	590725030	2960	2960	2960	2960	0
219	20241111	173000	590725030	2960	2960	2960	2960	0
220	20241111	172900	590725030	2960	2960	2960	2960	0
221	20241111	172800	590725030	2960	2960	2960	2960	0
222	20241111	172700	590725030	2960	2960	2960	2960	0
223	20241111	172600	590725030	2960	2960	2960	2960	0
224	20241111	172500	590725030	2960	2960	2960	2960	0
225	20241111	172400	590725030	2960	2960	2960	2960	0
226	20241111	172300	590725030	2960	2960	2960	2960	0
227	20241111	172200	590725030	2960	2960	2960	2960	0
228	20241111	172100	590725030	2960	2960	2960	2960	0
229	20241111	172000	590725030	2960	2960	2960	2960	0
230	20241111	171900	590725030	2960	2960	2960	2960	0
231	20241111	171800	590725030	2960	2960	2960	2960	0
232	20241111	171700	590725030	2960	2960	2960	2960	0
233	20241111	171600	590725030	2960	2960	2960	2960	0
234	20241111	171500	590725030	2960	2960	2960	2960	0
235	20241111	171400	590725030	2960	2960	2960	2960	0
236	20241111	171300	590725030	2960	2960	2960	2960	0
237	20241111	171200	590725030	2960	2960	2960	2960	0
238	20241111	171100	590725030	2960	2960	2960	2960	0
239	20241111	171000	590725030	2960	2960	2960	2960	0
240	20241111	170900	590725030	2960	2960	2960	2960	0
241	20241111	170800	590725030	2960	2960	2960	2960	0
242	20241111	170700	590725030	2960	2960	2960	2960	1235
243	20241111	170600	590725030	2960	2960	2960	2960	0
244	20241111	170500	590725030	2960	2960	2960	2960	0
245	20241111	170400	590725030	2960	2960	2960	2960	0
246	20241111	170300	590725030	2960	2960	2960	2960	0
247	20241111	170200	590725030	2960	2960	2960	2960	0
248	20241111	170100	590725030	2960	2960	2960	2960	0
249	20241111	170000	590725030	2960	2960	2960	2960	0
250	20241111	165900	590725030	2960	2960	2960	2960	0
251	20241111	165800	590725030	2960	2960	2960	2960	0
252	20241111	165700	590725030	2960	2960	2960	2960	0
253	20241111	165600	590725030	2960	2960	2960	2960	0
254	20241111	165500	590725030	2960	2960	2960	2960	0
255	20241111	165400	590725030	2960	2960	2960	2960	0
256	20241111	165300	590725030	2960	2960	2960	2960	0
257	20241111	165200	590725030	2960	2960	2960	2960	0
258	20241111	165100	590725030	2960	2960	2960	2960	0
259	20241111	165000	590725030	2960	2960	2960	2960	0
260	20241111	164900	590725030	2960	2960	2960	2960	0
261	20241111	164800	590725030	2960	2960	2960	2960	0
262	20241111	164700	590725030	2960	2960	2960	2960	0
263	20241111	164600	590725030	2960	2960	2960	2960	0
264	20241111	164500	590725030	2960	2960	2960	2960	0
265	20241111	164400	590725030	2960	2960	2960	2960	0
266	20241111	164300	590725030	2960	2960	2960	2960	0
267	20241111	164200	590725030	2960	2960	2960	2960	0
268	20241111	164100	590725030	2960	2960	2960	2960	0
269	20241111	164000	590725030	2960	2960	2960	2960	0
270	20241111	163900	590725030	2960	2960	2960	2960	0
271	20241111	163800	590725030	2960	2960	2960	2960	0
272	20241111	163700	590725030	2960	2960	2960	2960	1235
273	20241111	163600	590725030	2960	2960	2960	2960	0
274	20241111	163500	590725030	2960	2960	2960	2960	0
275	20241111	163400	590725030	2960	2960	2960	2960	0
276	20241111	163300	590725030	2960	2960	2960	2960	0
277	20241111	163200	590725030	2960	2960	2960	2960	0
278	20241111	163100	590725030	2960	2960	2960	2960	0
279	20241111	163000	590725030	2960	2960	2960	2960	0
280	20241111	162900	590725030	2960	2960	2960	2960	0
281	20241111	162800	590725030	2960	2960	2960	2960	0
282	20241111	162700	590725030	2960	2960	2960	2960	0
283	20241111	162600	590725030	2960	2960	2960	2960	0
284	20241111	162500	590725030	2960	2960	2960	2960	0
285	20241111	162400	590725030	2960	2960	2960	2960	0
286	20241111	162300	590725030	2960	2960	2960	2960	0
287	20241111	162200	590725030	2960	2960	2960	2960	0
288	20241111	162100	590725030	2960	2960	2960	2960	0
289	20241111	162000	590725030	2960	2960	2960	2960	0
290	20241111	161900	590725030	2960	2960	2960	2960	0
291	20241111	161800	590725030	2960	2960	2960	2960	0
292	20241111	161700	590725030	2960	2960	2960	2960	0
293	20241111	161600	590725030	2960	2960	2960	2960	0
294	20241111	161500	590725030	2960	2960	2960	2960	0
295	20241111	161400	590725030	2960	2960	2960	2960	0
296	20241111	161300	590725030	2960	2960	2960	2960	0
297	20241111	161200	590725030	2960	2960	2960	2960	0
298	20241111	161100	590725030	2960	2960	2960	2960	0
299	20241111	161000	590725030	2960	2960	2960	2960	0
300	20241111	160900	590725030	2960	2960	2960	2960	0
301	20241111	160800	590725030	2960	2960	2960	2960	0
302	20241111	160700	590725030	2960	2960	2960	2960	1235
303	20241111	160600	590725030	2960	2960	2960	2960	0
304	20241111	160500	590725030	2960	2960	2960	2960	0
305	20241111	160400	590725030	2960	2960	2960	2960	0
306	20241111	160300	590725030	2960	2960	2960	2960	0
307	20241111	160200	590725030	2960	2960	2960	2960	0
308	20241111	160100	590725030	2960	2960	2960	2960	0
309	20241111	160000	590725030	2960	2960	2960	2960	0
310	20241111	155900	590725030	2960	2960	2960	2960	0
311	20241111	155800	590725030	2960	2960	2960	2960	0
312	20241111	155700	590725030	2960	2960	2960	2960	0
313	20241111	155600	590725030	2960	2960	2960	2960	0
314	20241111	155500	590725030	2960	2960	2960	2960	0
315	20241111	155400	590725030	2960	2960	2960	2960	0
316	20241111	155300	590725030	2960	2960	2960	2960	0
317	20241111	155200	590725030	2960	2960	2960	2960	0
318	20241111	155100	590725030	2960	2960	2960	2960	0
319	20241111	155000	590725030	2960	2960	2960	2960	0
320	20241111	154900	590725030	2960	2960	2960	2960	0
321	20241111	154800	590725030	2960	2960	2960	2960	0
322	20241111	154700	590725030	2960	2960	2960	2960	0
323	20241111	154600	590725030	2960	2960	2960	2960	0
324	20241111	154500	590725030	2960	2960	2960	2960	0
325	20241111	154400	590725030	2960	2960	2960	2960	0
326	20241111	154300	590725030	2960	2960	2960	2960	0
327	20241111	154200	590725030	2960	2960	2960	2960	0
328	20241111	154100	590725030	2960	2960	2960	2960	0
329	20241111	154000	590725030	2960	2960	2960	2960	0
330	20241111	153900	590725030	2960	2960	2960	2960	0
331	20241111	153800	590725030	2960	2960	2960	2960	0
332	20241111	153700	590725030	2960	2960	2960	2960	1235
333	20241111	153600	590725030	2960	2960	2960	2960	0
334	20241111	153500	590725030	2960	2960	2960	2960	0
335	20241111	153400	590725030	2960	2960	2960	2960	0
336	20241111	153300	590725030	2960	2960	2960	2960	0
337	20241111	153200	590725030	2960	2960	2960	2960	0
338	20241111	153100	590725030	2960	2960	2960	2960	0
339	20241111	153000	590725030	2960	2960	2960	2960	1235
340	20241111	152900	587069430	2960	2960	2960	2960	0
341	20241111	152800	587069430	2960	2960	2960	2960	0
342	20241111	152700	587069430	2960	2960	2960	2960	0
343	20241111	152600	587069430	2960	2960	2960	2960	0
344	20241111	152500	587069430	2960	2960	2960	2960	0
345	20241111	152400	587069430	2960	2960	2960	2960	0
346	20241111	152300	587069430	2960	2960	2960	2960	0
347	20241111	152200	587069430	2960	2960	2960	2960	0
348	20241111	152100	587069430	2960	2960	2960	2960	0
349	20241111	152000	587069430	2960	2960	2960	2960	0
350	20241111	151900	587069430	2960	2960	2960	2960	1801
351	20241111	151800	581738470	2970	2970	2970	2970	200
352	20241111	151700	581144470	2970	2970	2970	2970	3887
353	20241111	151600	569600080	2970	2970	2970	2970	0
354	20241111	151500	569600080	2970	2970	2970	2970	0
355	20241111	151400	569600080	2970	2975	2975	2970	1000
356	20241111	151300	566630075	2980	2960	2980	2960	643
357	20241111	151200	564726775	2960	2960	2960	2960	0
358	20241111	151100	564726775	2960	2960	2960	2960	1304
359	20241111	151000	560866935	2965	2970	2970	2965	2921
360	20241111	150900	552206160	2965	2980	2980	2965	1504
361	20241111	150800	547734300	2980	2980	2980	2980	0
362	20241111	150700	547734300	2980	2985	2985	2980	473
363	20241111	150600	546322845	2990	2990	2990	2990	579
364	20241111	150500	544591635	2990	2990	2990	2990	937
365	20241111	150400	541790005	2990	2985	2990	2985	942
366	20241111	150300	538975635	2980	2980	2980	2980	1000
367	20241111	150200	535995635	2965	2965	2965	2965	0
368	20241111	150100	535995635	2965	2975	2975	2965	600
369	20241111	150000	534211415	2975	2965	2975	2965	1093
370	20241111	145900	530960860	2965	2960	2965	2960	23
371	20241111	145800	530892765	2975	2975	2975	2975	10
372	20241111	145700	530863015	2975	2975	2975	2975	0
373	20241111	145600	530863015	2975	2975	2975	2975	0
374	20241111	145500	530863015	2975	2975	2975	2975	0
375	20241111	145400	530863015	2975	2960	2975	2960	280
376	20241111	145300	530033135	2960	2955	2960	2955	56
377	20241111	145200	529867600	2960	2960	2960	2960	250
378	20241111	145100	529127600	2960	2960	2960	2960	0
379	20241111	145000	529127600	2960	2960	2960	2960	0
380	20241111	144900	529127600	2960	2960	2960	2960	1
381	20241111	144800	529124640	2955	2955	2955	2955	1
382	20241111	144700	529121685	2945	2945	2945	2945	359
383	20241111	144600	528064430	2960	2960	2960	2950	2675
384	20241111	144500	520171380	2960	2975	2975	2955	20612
385	20241111	144400	458969875	2975	2975	2975	2975	46
386	20241111	144300	458833025	2980	2980	2980	2980	1
387	20241111	144200	458830045	2980	2980	2980	2980	0
388	20241111	144100	458830045	2980	2980	2980	2980	910
389	20241111	144000	456118245	2990	2990	2990	2990	1
390	20241111	143900	456115255	2980	2980	2980	2980	0
391	20241111	143800	456115255	2980	2980	2980	2980	1483
392	20241111	143700	451695915	2985	2985	2985	2985	1220
393	20241111	143600	448054215	2990	2990	2990	2990	0
394	20241111	143500	448054215	2990	2990	2990	2990	80
395	20241111	143400	447815015	2990	2990	2990	2990	150
396	20241111	143300	447366515	2990	2990	2990	2990	0
397	20241111	143200	447366515	2990	2990	2990	2990	11
398	20241111	143100	447333625	2990	2990	2990	2990	0
399	20241111	143000	447333625	2990	2990	2990	2990	0
400	20241111	142900	447333625	2990	2990	2990	2990	500
401	20241111	142800	445838625	2985	2980	2985	2980	982
402	20241111	142700	442909765	2980	2980	2980	2980	0
403	20241111	142600	442909765	2980	2980	2980	2980	770
404	20241111	142500	440615165	2980	2975	2980	2975	280
405	20241111	142400	439780915	2975	2975	2975	2975	1061
406	20241111	142300	436624440	2975	2975	2975	2975	45
407	20241111	142200	436490565	2975	2975	2975	2975	657
408	20241111	142100	434535990	2975	2975	2975	2975	35
409	20241111	142000	434431865	2975	2975	2975	2975	45
410	20241111	141900	434297990	2980	2980	2980	2980	6
411	20241111	141800	434280110	2980	2980	2980	2980	64
412	20241111	141700	434089390	2980	2980	2980	2980	0
413	20241111	141600	434089390	2980	2980	2980	2980	936
414	20241111	141500	431300110	2980	2980	2980	2980	0
415	20241111	141400	431300110	2980	2980	2980	2980	0
416	20241111	141300	431300110	2980	2980	2980	2980	0
417	20241111	141200	431300110	2980	2990	2990	2980	7530
418	20241111	141100	408858240	2985	2985	2985	2985	95
419	20241111	141000	408574665	2985	2985	2985	2985	5
420	20241111	140900	408559740	2985	2985	2985	2985	0
421	20241111	140800	408559740	2985	2985	2985	2985	73
422	20241111	140700	408341835	2985	2985	2985	2985	0
423	20241111	140600	408341835	2985	2985	2985	2985	0
424	20241111	140500	408341835	2985	2995	2995	2985	796
425	20241111	140400	405964105	2995	2995	2995	2995	0
426	20241111	140300	405964105	2995	2995	2995	2995	0
427	20241111	140200	405964105	2995	2995	2995	2995	0
428	20241111	140100	405964105	2995	2995	2995	2995	0
429	20241111	140000	405964105	2995	2995	2995	2995	0
430	20241111	135900	405964105	2995	2995	2995	2995	0
431	20241111	135800	405964105	2995	2995	2995	2995	0
432	20241111	135700	405964105	2995	2995	2995	2995	0
433	20241111	135600	405964105	2995	2995	2995	2995	0
434	20241111	135500	405964105	2995	2995	2995	2995	0
435	20241111	135400	405964105	2995	2995	2995	2995	20
436	20241111	135300	405904205	2995	2995	2995	2995	0
437	20241111	135200	405904205	2995	2995	2995	2995	400
438	20241111	135100	404706205	2985	2985	2985	2985	0
439	20241111	135000	404706205	2985	2985	2985	2985	0
440	20241111	134900	404706205	2985	2985	2985	2985	101
441	20241111	134800	404404720	2985	2985	2985	2985	400
442	20241111	134700	403210720	2985	2985	2985	2985	105
443	20241111	134600	402897295	2990	2990	2990	2990	0
444	20241111	134500	402897295	2990	2995	2995	2990	177
445	20241111	134400	402367555	2995	2995	2995	2995	0
446	20241111	134300	402367555	2995	3000	3000	2995	429
447	20241111	134200	401082445	3000	3000	3000	3000	0
448	20241111	134100	401082445	3000	3000	3000	3000	0
449	20241111	134000	401082445	3000	3000	3000	3000	0
450	20241111	133900	401082445	3000	3000	3000	3000	0
451	20241111	133800	401082445	3000	3010	3010	3000	3720
452	20241111	133700	389921105	3015	3015	3015	3015	0
453	20241111	133600	389921105	3015	3015	3015	3015	368
454	20241111	133500	388811585	3015	3015	3015	3015	0
455	20241111	133400	388811585	3015	3015	3015	3015	203
456	20241111	133300	388199540	3015	3015	3015	3015	797
457	20241111	133200	385796585	3030	3030	3030	3030	0
458	20241111	133100	385796585	3030	3030	3030	3030	0
459	20241111	133000	385796585	3030	3030	3030	3030	0
460	20241111	132900	385796585	3030	3030	3030	3030	0
461	20241111	132800	385796585	3030	3030	3030	3030	0
462	20241111	132700	385796585	3030	3020	3030	3020	1676
463	20241111	132600	380728260	3025	3025	3025	3025	0
464	20241111	132500	380728260	3025	3025	3025	3025	3
465	20241111	132400	380719185	3025	3025	3025	3025	0
466	20241111	132300	380719185	3025	3025	3025	3025	0
467	20241111	132200	380719185	3025	3025	3025	3025	700
468	20241111	132100	378601685	3020	3020	3020	3020	0
469	20241111	132000	378601685	3020	3005	3020	3005	2252
470	20241111	131900	371818700	2995	2995	2995	2995	0
471	20241111	131800	371818700	2995	2995	2995	2995	0
472	20241111	131700	371818700	2995	2995	2995	2995	0
473	20241111	131600	371818700	2995	2995	2995	2995	0
474	20241111	131500	371818700	2995	2995	2995	2995	0
475	20241111	131400	371818700	2995	2995	2995	2995	60
476	20241111	131300	371639000	2995	2995	2995	2995	0
477	20241111	131200	371639000	2995	2995	2995	2995	0
478	20241111	131100	371639000	2995	2995	2995	2995	0
479	20241111	131000	371639000	2995	2995	2995	2995	0
480	20241111	130900	371639000	2995	2995	2995	2995	0
481	20241111	130800	371639000	2995	2995	2995	2995	0
482	20241111	130700	371639000	2995	2995	2995	2995	0
483	20241111	130600	371639000	2995	2995	2995	2995	0
484	20241111	130500	371639000	2995	3000	3000	2995	92
485	20241111	130400	371363040	3005	3005	3005	3005	0
486	20241111	130300	371363040	3005	3005	3005	3005	0
487	20241111	130200	371363040	3005	3005	3005	3005	0
488	20241111	130100	371363040	3005	3005	3005	3005	0
489	20241111	130000	371363040	3005	3005	3005	3005	0
490	20241111	125900	371363040	3005	3005	3005	3005	0
491	20241111	125800	371363040	3005	3005	3005	3005	0
492	20241111	125700	371363040	3005	3005	3005	3005	3
493	20241111	125600	371354025	3005	3005	3005	3005	0
494	20241111	125500	371354025	3005	3005	3005	3005	0
495	20241111	125400	371354025	3005	3005	3005	3005	0
496	20241111	125300	371354025	3005	3005	3005	3005	0
497	20241111	125200	371354025	3005	3005	3005	3005	0
498	20241111	125100	371354025	3005	3005	3005	3005	0
499	20241111	125000	371354025	3005	3005	3005	3005	0
500	20241111	124900	371354025	3005	3005	3005	3005	0
501	20241111	124800	371354025	3005	3005	3005	3005	1
502	20241111	124700	371351020	2990	2990	2990	2990	0
503	20241111	124600	371351020	2990	2990	2990	2990	0
504	20241111	124500	371351020	2990	2990	2990	2990	45
505	20241111	124400	371216470	2990	2990	2990	2990	0
506	20241111	124300	371216470	2990	2990	2990	2990	0
507	20241111	124200	371216470	2990	2990	2990	2990	0
508	20241111	124100	371216470	2990	2990	2990	2990	11
509	20241111	124000	371183580	2995	2995	2995	2995	279
510	20241111	123900	370347975	2980	2980	2980	2980	1000
511	20241111	123800	367367975	2980	3000	3000	2980	3100
512	20241111	123700	358114500	2995	2995	2995	2995	0
513	20241111	123600	358114500	2995	2995	2995	2995	0
514	20241111	123500	358114500	2995	2995	2995	2995	0
515	20241111	123400	358114500	2995	2995	2995	2995	0
516	20241111	123300	358114500	2995	2995	2995	2995	0
517	20241111	123200	358114500	2995	2995	2995	2995	0
518	20241111	123100	358114500	2995	2995	2995	2995	45
519	20241111	123000	357979725	2995	3005	3005	2995	1331
520	20241111	122900	353987840	3005	3005	3005	3005	0
521	20241111	122800	353987840	3005	3005	3005	3005	0
522	20241111	122700	353987840	3005	3025	3025	3005	77
523	20241111	122600	353755815	3005	3005	3005	3005	290
524	20241111	122500	352884365	3000	3000	3000	3000	0
525	20241111	122400	352884365	3000	3000	3000	3000	0
526	20241111	122300	352884365	3000	3000	3000	3000	0
527	20241111	122200	352884365	3000	3000	3000	3000	94
528	20241111	122100	352602365	3000	3000	3000	3000	0
529	20241111	122000	352602365	3000	3000	3000	3000	0
530	20241111	121900	352602365	3000	3000	3000	3000	0
531	20241111	121800	352602365	3000	3000	3000	3000	40
532	20241111	121700	352482365	3000	3000	3000	3000	0
533	20241111	121600	352482365	3000	3000	3000	3000	0
534	20241111	121500	352482365	3000	3000	3000	3000	0
535	20241111	121400	352482365	3000	3000	3000	3000	0
536	20241111	121300	352482365	3000	3000	3000	3000	0
537	20241111	121200	352482365	3000	3000	3000	3000	166
538	20241111	121100	351984365	3000	3000	3000	3000	0
539	20241111	121000	351984365	3000	3000	3000	3000	0
540	20241111	120900	351984365	3000	3000	3000	3000	0
541	20241111	120800	351984365	3000	3000	3000	3000	0
542	20241111	120700	351984365	3000	3000	3000	3000	0
543	20241111	120600	351984365	3000	3000	3000	3000	0
544	20241111	120500	351984365	3000	3000	3000	3000	0
545	20241111	120400	351984365	3000	3000	3000	3000	0
546	20241111	120300	351984365	3000	3005	3005	3000	377
547	20241111	120200	350852595	3000	3000	3000	3000	3800
548	20241111	120100	339452595	3005	3005	3005	3005	4044
549	20241111	120000	327300375	3005	3010	3010	3005	824
550	20241111	115900	324824250	3015	3015	3015	3015	0
551	20241111	115800	324824250	3015	3015	3015	3015	2660
552	20241111	115700	316804350	3020	3020	3020	3020	265
553	20241111	115600	316004050	3005	3005	3005	3005	0
554	20241111	115500	316004050	3005	3010	3010	3005	170
555	20241111	115400	315492975	3025	3010	3030	3005	861
556	20241111	115300	312891965	3030	3030	3030	3030	0
557	20241111	115200	312891965	3030	3030	3030	3030	0
558	20241111	115100	312891965	3030	3030	3030	3030	0
559	20241111	115000	312891965	3030	3030	3030	3030	0
560	20241111	114900	312891965	3030	3030	3030	3030	0
561	20241111	114800	312891965	3030	3030	3030	3030	0
562	20241111	114700	312891965	3030	3030	3030	3030	2
563	20241111	114600	312885905	3030	3030	3030	3030	0
564	20241111	114500	312885905	3030	3030	3030	3030	0
565	20241111	114400	312885905	3030	3030	3030	3030	0
566	20241111	114300	312885905	3030	3030	3030	3030	0
567	20241111	114200	312885905	3030	3030	3030	3030	0
568	20241111	114100	312885905	3030	3030	3030	3030	133
569	20241111	114000	312482915	3030	3030	3030	3030	0
570	20241111	113900	312482915	3030	3030	3030	3030	10
571	20241111	113800	312452615	3030	3030	3030	3030	0
572	20241111	113700	312452615	3030	3030	3030	3030	0
573	20241111	113600	312452615	3030	3015	3030	3015	2032
574	20241111	113500	306304945	3010	3010	3010	3010	0
575	20241111	113400	306304945	3010	3000	3010	3000	1760
576	20241111	113300	301014755	3000	2990	3000	2990	1000
577	20241111	113200	298018645	2990	2990	2990	2980	1054
578	20241111	113100	294872180	2990	2995	2995	2990	7589
579	20241111	113000	272180695	2995	3005	3005	2995	1566
580	20241111	112900	267482475	3005	3005	3005	3005	0
581	20241111	112800	267482475	3005	3005	3005	3005	0
582	20241111	112700	267482475	3005	3005	3005	3005	0
583	20241111	112600	267482475	3005	3005	3005	3005	13
584	20241111	112500	267443410	3005	3005	3005	3005	0
585	20241111	112400	267443410	3005	3005	3005	3005	0
586	20241111	112300	267443410	3005	3005	3005	3005	0
587	20241111	112200	267443410	3005	3005	3005	3005	0
588	20241111	112100	267443410	3005	3005	3005	3005	0
589	20241111	112000	267443410	3005	3005	3005	3005	0
590	20241111	111900	267443410	3005	3005	3005	3005	0
591	20241111	111800	267443410	3005	3010	3010	3005	1146
592	20241111	111700	263994715	3025	3025	3025	3025	0
593	20241111	111600	263994715	3025	3025	3025	3025	0
594	20241111	111500	263994715	3025	3025	3025	3025	1
595	20241111	111400	263991690	3010	3010	3010	3010	0
596	20241111	111300	263991690	3010	3010	3010	3010	400
597	20241111	111200	262787690	3015	3015	3015	3015	651
598	20241111	111100	260824925	3025	3025	3025	3025	0
599	20241111	111000	260824925	3025	3025	3025	3025	0
600	20241111	110900	260824925	3025	3025	3025	3025	0
601	20241111	110800	260824925	3025	3025	3025	3025	0
602	20241111	110700	260824925	3025	3025	3025	3025	0
603	20241111	110600	260824925	3025	3015	3025	3015	918
604	20241111	110500	258051315	3020	3020	3020	3020	0
605	20241111	110400	258051315	3020	3020	3020	3020	0
606	20241111	110300	258051315	3020	3020	3020	3020	0
607	20241111	110200	258051315	3020	3020	3020	3020	0
608	20241111	110100	258051315	3020	3020	3020	3020	0
609	20241111	110000	258051315	3020	3020	3020	3020	0
610	20241111	105900	258051315	3020	3020	3020	3020	0
611	20241111	105800	258051315	3020	3020	3020	3020	0
612	20241111	105700	258051315	3020	3020	3020	3020	0
613	20241111	105600	258051315	3020	3020	3020	3020	0
614	20241111	105500	258051315	3020	3020	3020	3020	0
615	20241111	105400	258051315	3020	3020	3020	3020	309
616	20241111	105300	257118135	3020	3020	3020	3020	91
617	20241111	105200	256843315	3015	3015	3015	3015	0
618	20241111	105100	256843315	3015	3015	3015	3015	834
619	20241111	105000	254328805	3015	3015	3015	3015	0
620	20241111	104900	254328805	3015	3015	3015	3015	0
621	20241111	104800	254328805	3015	3015	3015	3015	0
622	20241111	104700	254328805	3015	3015	3015	3015	0
623	20241111	104600	254328805	3015	3015	3015	3015	0
624	20241111	104500	254328805	3015	3015	3015	3015	0
625	20241111	104400	254328805	3015	3015	3015	3015	0
626	20241111	104300	254328805	3015	3015	3015	3015	50
627	20241111	104200	254178055	3015	3015	3015	3015	119
628	20241111	104100	253819270	3015	3020	3020	3015	102
629	20241111	104000	253511735	3020	3020	3020	3020	0
630	20241111	103900	253511735	3020	3020	3020	3020	0
631	20241111	103800	253511735	3020	3020	3020	3020	0
632	20241111	103700	253511735	3020	3020	3020	3020	0
633	20241111	103600	253511735	3020	3020	3020	3020	62
634	20241111	103500	253324495	3020	3020	3020	3020	251
635	20241111	103400	252566475	3020	3020	3020	3020	0
636	20241111	103300	252566475	3020	3020	3020	3020	109
637	20241111	103200	252237295	3020	3020	3020	3020	98
638	20241111	103100	251941335	3020	3020	3020	3020	0
639	20241111	103000	251941335	3020	3020	3020	3020	0
640	20241111	102900	251941335	3020	3020	3020	3020	134
641	20241111	102800	251536655	3025	3025	3025	3025	211
642	20241111	102700	250898380	3020	3020	3020	3020	0
643	20241111	102600	250898380	3020	3020	3020	3020	0
644	20241111	102500	250898380	3020	3020	3020	3020	147
645	20241111	102400	250454440	3020	3020	3020	3020	0
646	20241111	102300	250454440	3020	3020	3020	3020	35
647	20241111	102200	250348740	3020	3020	3020	3020	9
648	20241111	102100	250321560	3020	3020	3020	3020	0
649	20241111	102000	250321560	3020	3015	3020	3015	196
650	20241111	101900	249729935	3015	3020	3020	3015	255
651	20241111	101800	248961105	3015	3015	3015	3015	234
652	20241111	101700	248255595	3010	3010	3010	3010	19
653	20241111	101600	248198405	3005	3005	3005	3005	0
654	20241111	101500	248198405	3005	3005	3005	3005	97
655	20241111	101400	247906920	3000	3000	3000	3000	0
656	20241111	101300	247906920	3000	3000	3000	3000	0
657	20241111	101200	247906920	3000	3000	3000	3000	0
658	20241111	101100	247906920	3000	3000	3000	3000	399
659	20241111	101000	246709920	3005	3005	3005	3005	102
660	20241111	100900	246403410	3005	3005	3005	3005	0
661	20241111	100800	246403410	3005	3005	3005	3005	0
662	20241111	100700	246403410	3005	3005	3005	3005	0
663	20241111	100600	246403410	3005	3005	3005	3005	23
664	20241111	100500	246334295	3005	3000	3005	3000	42
665	20241111	100400	246208195	3000	3000	3000	3000	1333
666	20241111	100300	242209195	2995	2995	2995	2995	1
667	20241111	100200	242206200	2995	3005	3005	2995	9661
668	20241111	100100	213191560	3010	3010	3010	3010	13
669	20241111	100000	213152430	3025	3025	3025	3025	13
670	20241111	095900	213113105	3025	3010	3025	3010	520
671	20241111	095800	211547890	3010	3010	3010	3010	0
672	20241111	095700	211547890	3010	3010	3010	3010	51
673	20241111	095600	211394380	3010	3010	3010	3010	300
674	20241111	095500	210491380	3010	3020	3020	3010	800
675	20241111	095400	208078680	3020	3020	3020	3020	0
676	20241111	095300	208078680	3020	3020	3020	3020	0
677	20241111	095200	208078680	3020	3020	3020	3020	0
678	20241111	095100	208078680	3020	3035	3040	3020	559
679	20241111	095000	206385920	3040	3040	3040	3040	532
680	20241111	094900	204768640	3040	3040	3040	3040	66
681	20241111	094800	204568000	3040	3035	3040	3035	159
682	20241111	094700	204085415	3030	3025	3030	3025	225
683	20241111	094600	203404215	3020	3020	3025	3020	1103
684	20241111	094500	200067655	3005	3020	3020	3005	780
685	20241111	094400	197718125	3025	3040	3040	3025	4896
686	20241111	094300	182896250	3070	3070	3070	3070	0
687	20241111	094200	182896250	3070	3070	3070	3070	0
688	20241111	094100	182896250	3070	3070	3070	3070	0
689	20241111	094000	182896250	3070	3070	3070	3070	0
690	20241111	093900	182896250	3070	3070	3070	3070	1
691	20241111	093800	182893180	3075	3075	3075	3075	0
692	20241111	093700	182893180	3075	3075	3075	3075	0
693	20241111	093600	182893180	3075	3050	3075	3035	2001
694	20241111	093500	176814945	3080	3080	3080	3080	105
695	20241111	093400	176491545	3075	3060	3075	3060	198
696	20241111	093300	175882740	3050	3055	3055	3050	550
697	20241111	093200	174204970	3050	3050	3050	3050	0
698	20241111	093100	174204970	3050	3050	3050	3050	0
699	20241111	093000	174204970	3050	3080	3080	3050	519
700	20241111	092900	172611700	3080	3080	3080	3080	0
701	20241111	092800	172611700	3080	3095	3095	3080	4
702	20241111	092700	172599335	3095	3095	3095	3095	1
703	20241111	092600	172596240	3100	3100	3100	3100	0
704	20241111	092500	172596240	3100	3100	3100	3100	1
705	20241111	092400	172593140	3095	3100	3100	3065	30
706	20241111	092300	172500705	3095	3095	3095	3095	99
707	20241111	092200	172194300	3095	3105	3110	3095	1726
708	20241111	092100	166842645	3125	3120	3125	3120	20
709	20241111	092000	166780165	3125	3100	3125	3100	30
710	20241111	091900	166687115	3110	3090	3125	3090	2042
711	20241111	091800	160354615	3100	3070	3100	3070	6500
712	20241111	091700	140212045	3050	3040	3050	3040	309
713	20241111	091600	139270550	3045	3045	3045	3045	0
714	20241111	091500	139270550	3045	3045	3045	3045	1
715	20241111	091400	139267505	3020	3080	3080	3015	3186
716	20241111	091300	129644620	3065	3050	3065	3050	328
717	20241111	091200	128641550	3050	3025	3055	3025	5196
718	20241111	091100	112888430	3020	2975	3025	2975	684
719	20241111	091000	110833975	2995	2980	2995	2960	6212
720	20241111	090900	92360475	2990	3010	3030	2990	4077
721	20241111	090800	80134725	3010	3030	3030	3010	5997
722	20241111	090700	62018300	3030	3040	3040	3030	2420
723	20241111	090600	54674940	3050	3050	3050	3050	1397
724	20241111	090500	50414090	3070	3050	3070	3050	1574
725	20241111	090400	45590655	3050	3035	3050	3035	157
726	20241111	090300	45114040	3050	3050	3050	3050	869
727	20241111	090200	42463590	3025	3035	3035	3025	724
728	20241111	090100	40266870	3030	3065	3065	3010	11499
729	20241111	090000	5464985	3090	3050	3090	3050	1568