KissMeData/067010/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	194200	45186935	2980	2980	2980	2980	320
3	20241111	194100	45186935	2980	2980	2980	2980	0
4	20241111	194000	45186935	2980	2980	2980	2980	0
5	20241111	193900	45186935	2980	2980	2980	2980	0
6	20241111	193800	45186935	2980	2980	2980	2980	0
7	20241111	193700	45186935	2980	2980	2980	2980	0
8	20241111	193600	45186935	2980	2980	2980	2980	0
9	20241111	193500	45186935	2980	2980	2980	2980	0
10	20241111	193400	45186935	2980	2980	2980	2980	0
11	20241111	193300	45186935	2980	2980	2980	2980	0
12	20241111	193200	45186935	2980	2980	2980	2980	0
13	20241111	193100	45186935	2980	2980	2980	2980	0
14	20241111	193000	45186935	2980	2980	2980	2980	0
15	20241111	192900	45186935	2980	2980	2980	2980	0
16	20241111	192800	45186935	2980	2980	2980	2980	0
17	20241111	192700	45186935	2980	2980	2980	2980	0
18	20241111	192600	45186935	2980	2980	2980	2980	0
19	20241111	192500	45186935	2980	2980	2980	2980	0
20	20241111	192400	45186935	2980	2980	2980	2980	0
21	20241111	192300	45186935	2980	2980	2980	2980	0
22	20241111	192200	45186935	2980	2980	2980	2980	0
23	20241111	192100	45186935	2980	2980	2980	2980	0
24	20241111	192000	45186935	2980	2980	2980	2980	0
25	20241111	191900	45186935	2980	2980	2980	2980	0
26	20241111	191800	45186935	2980	2980	2980	2980	0
27	20241111	191700	45186935	2980	2980	2980	2980	0
28	20241111	191600	45186935	2980	2980	2980	2980	0
29	20241111	191500	45186935	2980	2980	2980	2980	0
30	20241111	191400	45186935	2980	2980	2980	2980	0
31	20241111	191300	45186935	2980	2980	2980	2980	0
32	20241111	191200	45186935	2980	2980	2980	2980	320
33	20241111	191100	45186935	2980	2980	2980	2980	0
34	20241111	191000	45186935	2980	2980	2980	2980	0
35	20241111	190900	45186935	2980	2980	2980	2980	0
36	20241111	190800	45186935	2980	2980	2980	2980	0
37	20241111	190700	45186935	2980	2980	2980	2980	0
38	20241111	190600	45186935	2980	2980	2980	2980	0
39	20241111	190500	45186935	2980	2980	2980	2980	0
40	20241111	190400	45186935	2980	2980	2980	2980	0
41	20241111	190300	45186935	2980	2980	2980	2980	0
42	20241111	190200	45186935	2980	2980	2980	2980	0
43	20241111	190100	45186935	2980	2980	2980	2980	0
44	20241111	190000	45186935	2980	2980	2980	2980	0
45	20241111	185900	45186935	2980	2980	2980	2980	0
46	20241111	185800	45186935	2980	2980	2980	2980	0
47	20241111	185700	45186935	2980	2980	2980	2980	0
48	20241111	185600	45186935	2980	2980	2980	2980	0
49	20241111	185500	45186935	2980	2980	2980	2980	0
50	20241111	185400	45186935	2980	2980	2980	2980	0
51	20241111	185300	45186935	2980	2980	2980	2980	0
52	20241111	185200	45186935	2980	2980	2980	2980	0
53	20241111	185100	45186935	2980	2980	2980	2980	0
54	20241111	185000	45186935	2980	2980	2980	2980	0
55	20241111	184900	45186935	2980	2980	2980	2980	0
56	20241111	184800	45186935	2980	2980	2980	2980	0
57	20241111	184700	45186935	2980	2980	2980	2980	0
58	20241111	184600	45186935	2980	2980	2980	2980	0
59	20241111	184500	45186935	2980	2980	2980	2980	0
60	20241111	184400	45186935	2980	2980	2980	2980	0
61	20241111	184300	45186935	2980	2980	2980	2980	0
62	20241111	184200	45186935	2980	2980	2980	2980	320
63	20241111	184100	45186935	2980	2980	2980	2980	0
64	20241111	184000	45186935	2980	2980	2980	2980	0
65	20241111	183900	45186935	2980	2980	2980	2980	0
66	20241111	183800	45186935	2980	2980	2980	2980	0
67	20241111	183700	45186935	2980	2980	2980	2980	0
68	20241111	183600	45186935	2980	2980	2980	2980	0
69	20241111	183500	45186935	2980	2980	2980	2980	0
70	20241111	183400	45186935	2980	2980	2980	2980	0
71	20241111	183300	45186935	2980	2980	2980	2980	0
72	20241111	183200	45186935	2980	2980	2980	2980	0
73	20241111	183100	45186935	2980	2980	2980	2980	0
74	20241111	183000	45186935	2980	2980	2980	2980	0
75	20241111	182900	45186935	2980	2980	2980	2980	0
76	20241111	182800	45186935	2980	2980	2980	2980	0
77	20241111	182700	45186935	2980	2980	2980	2980	0
78	20241111	182600	45186935	2980	2980	2980	2980	0
79	20241111	182500	45186935	2980	2980	2980	2980	0
80	20241111	182400	45186935	2980	2980	2980	2980	0
81	20241111	182300	45186935	2980	2980	2980	2980	0
82	20241111	182200	45186935	2980	2980	2980	2980	0
83	20241111	182100	45186935	2980	2980	2980	2980	0
84	20241111	182000	45186935	2980	2980	2980	2980	0
85	20241111	181900	45186935	2980	2980	2980	2980	0
86	20241111	181800	45186935	2980	2980	2980	2980	0
87	20241111	181700	45186935	2980	2980	2980	2980	0
88	20241111	181600	45186935	2980	2980	2980	2980	0
89	20241111	181500	45186935	2980	2980	2980	2980	0
90	20241111	181400	45186935	2980	2980	2980	2980	0
91	20241111	181300	45186935	2980	2980	2980	2980	0
92	20241111	181200	45186935	2980	2980	2980	2980	320
93	20241111	181100	45186935	2980	2980	2980	2980	0
94	20241111	181000	45186935	2980	2980	2980	2980	0
95	20241111	180900	45186935	2980	2980	2980	2980	0
96	20241111	180800	45186935	2980	2980	2980	2980	0
97	20241111	180700	45186935	2980	2980	2980	2980	0
98	20241111	180600	45186935	2980	2980	2980	2980	0
99	20241111	180500	45186935	2980	2980	2980	2980	0
100	20241111	180400	45186935	2980	2980	2980	2980	0
101	20241111	180300	45186935	2980	2980	2980	2980	0
102	20241111	180200	45186935	2980	2980	2980	2980	0
103	20241111	180100	45186935	2980	2980	2980	2980	0
104	20241111	180000	45186935	2980	2980	2980	2980	0
105	20241111	175900	45186935	2980	2980	2980	2980	0
106	20241111	175800	45186935	2980	2980	2980	2980	0
107	20241111	175700	45186935	2980	2980	2980	2980	0
108	20241111	175600	45186935	2980	2980	2980	2980	0
109	20241111	175500	45186935	2980	2980	2980	2980	0
110	20241111	175400	45186935	2980	2980	2980	2980	0
111	20241111	175300	45186935	2980	2980	2980	2980	0
112	20241111	175200	45186935	2980	2980	2980	2980	0
113	20241111	175100	45186935	2980	2980	2980	2980	0
114	20241111	175000	45186935	2980	2980	2980	2980	0
115	20241111	174900	45186935	2980	2980	2980	2980	0
116	20241111	174800	45186935	2980	2980	2980	2980	0
117	20241111	174700	45186935	2980	2980	2980	2980	0
118	20241111	174600	45186935	2980	2980	2980	2980	0
119	20241111	174500	45186935	2980	2980	2980	2980	0
120	20241111	174400	45186935	2980	2980	2980	2980	0
121	20241111	174300	45186935	2980	2980	2980	2980	0
122	20241111	174200	45186935	2980	2980	2980	2980	320
123	20241111	174100	45186935	2980	2980	2980	2980	0
124	20241111	174000	45186935	2980	2980	2980	2980	0
125	20241111	173900	45186935	2980	2980	2980	2980	0
126	20241111	173800	45186935	2980	2980	2980	2980	0
127	20241111	173700	45186935	2980	2980	2980	2980	0
128	20241111	173600	45186935	2980	2980	2980	2980	0
129	20241111	173500	45186935	2980	2980	2980	2980	0
130	20241111	173400	45186935	2980	2980	2980	2980	0
131	20241111	173300	45186935	2980	2980	2980	2980	0
132	20241111	173200	45186935	2980	2980	2980	2980	0
133	20241111	173100	45186935	2980	2980	2980	2980	0
134	20241111	173000	45186935	2980	2980	2980	2980	0
135	20241111	172900	45186935	2980	2980	2980	2980	0
136	20241111	172800	45186935	2980	2980	2980	2980	0
137	20241111	172700	45186935	2980	2980	2980	2980	0
138	20241111	172600	45186935	2980	2980	2980	2980	0
139	20241111	172500	45186935	2980	2980	2980	2980	0
140	20241111	172400	45186935	2980	2980	2980	2980	0
141	20241111	172300	45186935	2980	2980	2980	2980	0
142	20241111	172200	45186935	2980	2980	2980	2980	0
143	20241111	172100	45186935	2980	2980	2980	2980	0
144	20241111	172000	45186935	2980	2980	2980	2980	0
145	20241111	171900	45186935	2980	2980	2980	2980	0
146	20241111	171800	45186935	2980	2980	2980	2980	0
147	20241111	171700	45186935	2980	2980	2980	2980	0
148	20241111	171600	45186935	2980	2980	2980	2980	0
149	20241111	171500	45186935	2980	2980	2980	2980	0
150	20241111	171400	45186935	2980	2980	2980	2980	0
151	20241111	171300	45186935	2980	2980	2980	2980	0
152	20241111	171200	45186935	2980	2980	2980	2980	320
153	20241111	171100	45186935	2980	2980	2980	2980	0
154	20241111	171000	45186935	2980	2980	2980	2980	0
155	20241111	170900	45186935	2980	2980	2980	2980	0
156	20241111	170800	45186935	2980	2980	2980	2980	0
157	20241111	170700	45186935	2980	2980	2980	2980	0
158	20241111	170600	45186935	2980	2980	2980	2980	0
159	20241111	170500	45186935	2980	2980	2980	2980	0
160	20241111	170400	45186935	2980	2980	2980	2980	0
161	20241111	170300	45186935	2980	2980	2980	2980	0
162	20241111	170200	45186935	2980	2980	2980	2980	0
163	20241111	170100	45186935	2980	2980	2980	2980	0
164	20241111	170000	45186935	2980	2980	2980	2980	0
165	20241111	165900	45186935	2980	2980	2980	2980	0
166	20241111	165800	45186935	2980	2980	2980	2980	0
167	20241111	165700	45186935	2980	2980	2980	2980	0
168	20241111	165600	45186935	2980	2980	2980	2980	0
169	20241111	165500	45186935	2980	2980	2980	2980	0
170	20241111	165400	45186935	2980	2980	2980	2980	0
171	20241111	165300	45186935	2980	2980	2980	2980	0
172	20241111	165200	45186935	2980	2980	2980	2980	0
173	20241111	165100	45186935	2980	2980	2980	2980	0
174	20241111	165000	45186935	2980	2980	2980	2980	0
175	20241111	164900	45186935	2980	2980	2980	2980	0
176	20241111	164800	45186935	2980	2980	2980	2980	0
177	20241111	164700	45186935	2980	2980	2980	2980	0
178	20241111	164600	45186935	2980	2980	2980	2980	0
179	20241111	164500	45186935	2980	2980	2980	2980	0
180	20241111	164400	45186935	2980	2980	2980	2980	0
181	20241111	164300	45186935	2980	2980	2980	2980	0
182	20241111	164200	45186935	2980	2980	2980	2980	320
183	20241111	164100	45186935	2980	2980	2980	2980	0
184	20241111	164000	45186935	2980	2980	2980	2980	0
185	20241111	163900	45186935	2980	2980	2980	2980	0
186	20241111	163800	45186935	2980	2980	2980	2980	0
187	20241111	163700	45186935	2980	2980	2980	2980	0
188	20241111	163600	45186935	2980	2980	2980	2980	0
189	20241111	163500	45186935	2980	2980	2980	2980	0
190	20241111	163400	45186935	2980	2980	2980	2980	0
191	20241111	163300	45186935	2980	2980	2980	2980	0
192	20241111	163200	45186935	2980	2980	2980	2980	0
193	20241111	163100	45186935	2980	2980	2980	2980	0
194	20241111	163000	45186935	2980	2980	2980	2980	0
195	20241111	162900	45186935	2980	2980	2980	2980	0
196	20241111	162800	45186935	2980	2980	2980	2980	0
197	20241111	162700	45186935	2980	2980	2980	2980	0
198	20241111	162600	45186935	2980	2980	2980	2980	0
199	20241111	162500	45186935	2980	2980	2980	2980	0
200	20241111	162400	45186935	2980	2980	2980	2980	0
201	20241111	162300	45186935	2980	2980	2980	2980	0
202	20241111	162200	45186935	2980	2980	2980	2980	0
203	20241111	162100	45186935	2980	2980	2980	2980	0
204	20241111	162000	45186935	2980	2980	2980	2980	0
205	20241111	161900	45186935	2980	2980	2980	2980	0
206	20241111	161800	45186935	2980	2980	2980	2980	0
207	20241111	161700	45186935	2980	2980	2980	2980	0
208	20241111	161600	45186935	2980	2980	2980	2980	0
209	20241111	161500	45186935	2980	2980	2980	2980	0
210	20241111	161400	45186935	2980	2980	2980	2980	0
211	20241111	161300	45186935	2980	2980	2980	2980	0
212	20241111	161200	45186935	2980	2980	2980	2980	320
213	20241111	161100	45186935	2980	2980	2980	2980	0
214	20241111	161000	45186935	2980	2980	2980	2980	0
215	20241111	160900	45186935	2980	2980	2980	2980	0
216	20241111	160800	45186935	2980	2980	2980	2980	0
217	20241111	160700	45186935	2980	2980	2980	2980	0
218	20241111	160600	45186935	2980	2980	2980	2980	0
219	20241111	160500	45186935	2980	2980	2980	2980	0
220	20241111	160400	45186935	2980	2980	2980	2980	0
221	20241111	160300	45186935	2980	2980	2980	2980	0
222	20241111	160200	45186935	2980	2980	2980	2980	0
223	20241111	160100	45186935	2980	2980	2980	2980	0
224	20241111	160000	45186935	2980	2980	2980	2980	0
225	20241111	155900	45186935	2980	2980	2980	2980	0
226	20241111	155800	45186935	2980	2980	2980	2980	0
227	20241111	155700	45186935	2980	2980	2980	2980	0
228	20241111	155600	45186935	2980	2980	2980	2980	0
229	20241111	155500	45186935	2980	2980	2980	2980	0
230	20241111	155400	45186935	2980	2980	2980	2980	0
231	20241111	155300	45186935	2980	2980	2980	2980	0
232	20241111	155200	45186935	2980	2980	2980	2980	0
233	20241111	155100	45186935	2980	2980	2980	2980	0
234	20241111	155000	45186935	2980	2980	2980	2980	0
235	20241111	154900	45186935	2980	2980	2980	2980	0
236	20241111	154800	45186935	2980	2980	2980	2980	0
237	20241111	154700	45186935	2980	2980	2980	2980	0
238	20241111	154600	45186935	2980	2980	2980	2980	0
239	20241111	154500	45186935	2980	2980	2980	2980	0
240	20241111	154400	45186935	2980	2980	2980	2980	0
241	20241111	154300	45186935	2980	2980	2980	2980	0
242	20241111	154200	45186935	2980	2980	2980	2980	320
243	20241111	154100	45186935	2980	2980	2980	2980	0
244	20241111	154000	45186935	2980	2980	2980	2980	0
245	20241111	153900	45186935	2980	2980	2980	2980	0
246	20241111	153800	45186935	2980	2980	2980	2980	0
247	20241111	153700	45186935	2980	2980	2980	2980	0
248	20241111	153600	45186935	2980	2980	2980	2980	0
249	20241111	153500	45186935	2980	2980	2980	2980	0
250	20241111	153400	45186935	2980	2980	2980	2980	0
251	20241111	153300	45186935	2980	2980	2980	2980	0
252	20241111	153200	45186935	2980	2980	2980	2980	0
253	20241111	153100	45186935	2980	2980	2980	2980	0
254	20241111	153000	45186935	2980	2980	2980	2980	320
255	20241111	152900	44233335	2955	2955	2955	2955	0
256	20241111	152800	44233335	2955	2955	2955	2955	0
257	20241111	152700	44233335	2955	2955	2955	2955	0
258	20241111	152600	44233335	2955	2955	2955	2955	0
259	20241111	152500	44233335	2955	2955	2955	2955	0
260	20241111	152400	44233335	2955	2955	2955	2955	0
261	20241111	152300	44233335	2955	2955	2955	2955	0
262	20241111	152200	44233335	2955	2955	2955	2955	0
263	20241111	152100	44233335	2955	2955	2955	2955	0
264	20241111	152000	44233335	2955	2955	2955	2955	0
265	20241111	151900	44233335	2955	2955	2955	2955	33
266	20241111	151800	44135820	2980	2980	2980	2980	0
267	20241111	151700	44135820	2980	2980	2980	2980	2
268	20241111	151600	44129860	2955	2955	2955	2955	0
269	20241111	151500	44129860	2955	2955	2955	2955	260
270	20241111	151400	43361560	2955	2965	2965	2955	163
271	20241111	151300	42878910	2970	2970	2970	2970	0
272	20241111	151200	42878910	2970	2970	2970	2970	0
273	20241111	151100	42878910	2970	2970	2970	2970	0
274	20241111	151000	42878910	2970	2970	2970	2970	0
275	20241111	150900	42878910	2970	2970	2970	2970	0
276	20241111	150800	42878910	2970	2970	2970	2970	10
277	20241111	150700	42849210	2980	2970	2980	2965	318
278	20241111	150600	41905535	2965	2965	2965	2965	0
279	20241111	150500	41905535	2965	2965	2965	2965	0
280	20241111	150400	41905535	2965	2970	2980	2965	179
281	20241111	150300	41373905	2965	2965	2965	2965	0
282	20241111	150200	41373905	2965	2965	2965	2965	0
283	20241111	150100	41373905	2965	2965	2965	2965	0
284	20241111	150000	41373905	2965	2965	2965	2965	0
285	20241111	145900	41373905	2965	2965	2965	2965	0
286	20241111	145800	41373905	2965	2965	2965	2965	0
287	20241111	145700	41373905	2965	2965	2965	2965	0
288	20241111	145600	41373905	2965	2965	2965	2965	0
289	20241111	145500	41373905	2965	2965	2965	2965	0
290	20241111	145400	41373905	2965	2965	2965	2965	0
291	20241111	145300	41373905	2965	2965	2965	2965	0
292	20241111	145200	41373905	2965	2965	2965	2965	1
293	20241111	145100	41370940	2970	2970	2970	2970	0
294	20241111	145000	41370940	2970	2970	2970	2970	0
295	20241111	144900	41370940	2970	2970	2970	2970	0
296	20241111	144800	41370940	2970	2970	2970	2970	0
297	20241111	144700	41370940	2970	2970	2970	2970	66
298	20241111	144600	41174920	2970	2970	2970	2970	0
299	20241111	144500	41174920	2970	2970	2970	2970	0
300	20241111	144400	41174920	2970	2970	2970	2970	0
301	20241111	144300	41174920	2970	2970	2970	2970	3
302	20241111	144200	41166010	2975	2975	2975	2975	0
303	20241111	144100	41166010	2975	2975	2975	2975	0
304	20241111	144000	41166010	2975	2975	2975	2975	30
305	20241111	143900	41076760	2970	2970	2970	2970	0
306	20241111	143800	41076760	2970	2970	2970	2970	0
307	20241111	143700	41076760	2970	2970	2970	2970	0
308	20241111	143600	41076760	2970	2970	2970	2970	0
309	20241111	143500	41076760	2970	2970	2970	2970	0
310	20241111	143400	41076760	2970	2970	2970	2970	0
311	20241111	143300	41076760	2970	2970	2970	2970	1
312	20241111	143200	41073790	2965	2965	2965	2965	0
313	20241111	143100	41073790	2965	2965	2965	2965	0
314	20241111	143000	41073790	2965	2965	2965	2965	0
315	20241111	142900	41073790	2965	2965	2965	2965	0
316	20241111	142800	41073790	2965	2965	2965	2965	0
317	20241111	142700	41073790	2965	2965	2965	2965	1
318	20241111	142600	41070825	2965	2965	2965	2965	0
319	20241111	142500	41070825	2965	2965	2965	2965	1
320	20241111	142400	41067860	2980	2980	2980	2980	0
321	20241111	142300	41067860	2980	2980	2980	2980	2
322	20241111	142200	41061900	2975	2975	2975	2975	0
323	20241111	142100	41061900	2975	2975	2975	2975	0
324	20241111	142000	41061900	2975	2975	2975	2975	20
325	20241111	141900	41002400	2980	2980	2980	2980	4
326	20241111	141800	40990480	2965	2965	2965	2965	0
327	20241111	141700	40990480	2965	2965	2965	2965	0
328	20241111	141600	40990480	2965	2965	2965	2965	0
329	20241111	141500	40990480	2965	2965	2965	2965	0
330	20241111	141400	40990480	2965	2965	2965	2965	0
331	20241111	141300	40990480	2965	2965	2965	2965	1
332	20241111	141200	40987515	2960	2960	2960	2960	0
333	20241111	141100	40987515	2960	2960	2960	2960	0
334	20241111	141000	40987515	2960	2960	2960	2960	0
335	20241111	140900	40987515	2960	2970	2970	2960	400
336	20241111	140800	39803265	2970	2970	2970	2970	0
337	20241111	140700	39803265	2970	2970	2970	2970	0
338	20241111	140600	39803265	2970	2970	2970	2970	0
339	20241111	140500	39803265	2970	2970	2970	2970	0
340	20241111	140400	39803265	2970	2970	2970	2970	0
341	20241111	140300	39803265	2970	2970	2970	2970	0
342	20241111	140200	39803265	2970	2970	2970	2970	2
343	20241111	140100	39797325	2975	2975	2975	2975	0
344	20241111	140000	39797325	2975	2975	2975	2975	36
345	20241111	135900	39690225	2970	2970	2970	2970	0
346	20241111	135800	39690225	2970	2970	2970	2970	0
347	20241111	135700	39690225	2970	2970	2970	2970	0
348	20241111	135600	39690225	2970	2970	2970	2970	0
349	20241111	135500	39690225	2970	2970	2970	2970	1
350	20241111	135400	39687255	2970	2970	2970	2970	1
351	20241111	135300	39684285	2965	2965	2965	2965	0
352	20241111	135200	39684285	2965	2965	2965	2965	0
353	20241111	135100	39684285	2965	2965	2965	2965	0
354	20241111	135000	39684285	2965	2965	2965	2965	0
355	20241111	134900	39684285	2965	2965	2965	2965	0
356	20241111	134800	39684285	2965	2965	2965	2965	0
357	20241111	134700	39684285	2965	2965	2965	2965	0
358	20241111	134600	39684285	2965	2965	2965	2965	3
359	20241111	134500	39675390	2965	2965	2965	2965	0
360	20241111	134400	39675390	2965	2965	2965	2965	1
361	20241111	134300	39672425	2965	2965	2965	2965	1
362	20241111	134200	39669460	2965	2965	2965	2965	1
363	20241111	134100	39666495	2960	2960	2960	2960	0
364	20241111	134000	39666495	2960	2960	2960	2960	0
365	20241111	133900	39666495	2960	2960	2960	2960	0
366	20241111	133800	39666495	2960	2960	2960	2960	0
367	20241111	133700	39666495	2960	2960	2960	2960	1
368	20241111	133600	39663535	2960	2960	2960	2960	0
369	20241111	133500	39663535	2960	2960	2960	2960	0
370	20241111	133400	39663535	2960	2960	2960	2960	1
371	20241111	133300	39660575	2960	2965	2965	2960	3002
372	20241111	133200	30773040	2965	2965	2965	2965	0
373	20241111	133100	30773040	2965	2975	2975	2965	1000
374	20241111	133000	27805670	2985	2985	2985	2985	20
375	20241111	132900	27745970	2990	2990	2990	2990	0
376	20241111	132800	27745970	2990	2990	2990	2990	0
377	20241111	132700	27745970	2990	2990	2990	2990	0
378	20241111	132600	27745970	2990	2990	2990	2990	0
379	20241111	132500	27745970	2990	2990	2990	2990	0
380	20241111	132400	27745970	2990	2990	2990	2990	0
381	20241111	132300	27745970	2990	2990	2990	2990	2
382	20241111	132200	27739990	2975	2975	2975	2975	1
383	20241111	132100	27737015	2970	2970	2970	2970	0
384	20241111	132000	27737015	2970	2970	2970	2970	0
385	20241111	131900	27737015	2970	2970	2970	2970	0
386	20241111	131800	27737015	2970	2970	2970	2970	0
387	20241111	131700	27737015	2970	2970	2970	2970	0
388	20241111	131600	27737015	2970	2970	2970	2970	0
389	20241111	131500	27737015	2970	2970	2970	2970	0
390	20241111	131400	27737015	2970	2980	2980	2970	657
391	20241111	131300	25782745	2980	2980	2980	2980	1
392	20241111	131200	25779765	2980	2980	2980	2980	1
393	20241111	131100	25776785	2985	2985	2985	2985	0
394	20241111	131000	25776785	2985	2990	2990	2985	342
395	20241111	130900	24755705	2985	2985	2985	2985	0
396	20241111	130800	24755705	2985	2985	2985	2985	0
397	20241111	130700	24755705	2985	2985	2985	2985	0
398	20241111	130600	24755705	2985	2985	2985	2985	0
399	20241111	130500	24755705	2985	2985	2985	2985	1
400	20241111	130400	24752720	2985	2985	2985	2985	0
401	20241111	130300	24752720	2985	2985	2985	2985	2
402	20241111	130200	24746750	2975	2975	2975	2975	0
403	20241111	130100	24746750	2975	2975	2975	2975	0
404	20241111	130000	24746750	2975	2975	2975	2975	0
405	20241111	125900	24746750	2975	2975	2975	2975	0
406	20241111	125800	24746750	2975	2975	2975	2975	0
407	20241111	125700	24746750	2975	2975	2975	2975	1
408	20241111	125600	24743775	3005	3005	3005	3005	0
409	20241111	125500	24743775	3005	3005	3005	3005	0
410	20241111	125400	24743775	3005	3005	3005	3005	0
411	20241111	125300	24743775	3005	3005	3005	3005	0
412	20241111	125200	24743775	3005	3005	3005	3005	0
413	20241111	125100	24743775	3005	3005	3005	3005	0
414	20241111	125000	24743775	3005	3005	3005	3005	20
415	20241111	124900	24683675	3010	2995	3010	2995	133
416	20241111	124800	24285300	2975	2975	2975	2975	0
417	20241111	124700	24285300	2975	2975	2975	2975	1
418	20241111	124600	24282325	3000	3000	3000	3000	0
419	20241111	124500	24282325	3000	3000	3000	3000	0
420	20241111	124400	24282325	3000	3000	3000	3000	0
421	20241111	124300	24282325	3000	3000	3000	3000	0
422	20241111	124200	24282325	3000	3000	3000	3000	0
423	20241111	124100	24282325	3000	3000	3000	3000	0
424	20241111	124000	24282325	3000	3000	3000	3000	20
425	20241111	123900	24222325	3005	3005	3005	3005	2
426	20241111	123800	24216315	2975	2975	2975	2975	0
427	20241111	123700	24216315	2975	2975	2975	2975	0
428	20241111	123600	24216315	2975	2975	2975	2975	0
429	20241111	123500	24216315	2975	2975	2975	2975	0
430	20241111	123400	24216315	2975	2975	2975	2975	2
431	20241111	123300	24210365	2985	2985	3010	2985	4
432	20241111	123200	24198375	3010	3010	3010	3010	250
433	20241111	123100	23445875	3010	3010	3010	3010	2
434	20241111	123000	23439855	3005	3005	3005	3005	18
435	20241111	122900	23385765	3010	3010	3010	3010	0
436	20241111	122800	23385765	3010	3010	3010	3010	0
437	20241111	122700	23385765	3010	3000	3010	3000	90
438	20241111	122600	23115755	3000	3000	3000	3000	0
439	20241111	122500	23115755	3000	2995	3000	2995	2
440	20241111	122400	23109760	2980	2980	2980	2980	0
441	20241111	122300	23109760	2980	2980	2980	2980	0
442	20241111	122200	23109760	2980	2980	2980	2980	1
443	20241111	122100	23106780	3000	3000	3000	3000	6
444	20241111	122000	23088780	2995	2995	2995	2995	40
445	20241111	121900	22968980	3000	2985	3000	2985	9
446	20241111	121800	22942100	2980	2985	2985	2980	600
447	20241111	121700	21153785	2995	2995	2995	2995	0
448	20241111	121600	21153785	2995	2995	2995	2995	0
449	20241111	121500	21153785	2995	2995	2995	2995	300
450	20241111	121400	20255285	2995	2995	2995	2995	500
451	20241111	121300	18757785	2995	2980	2995	2980	15
452	20241111	121200	18712875	2980	2970	2980	2970	160
453	20241111	121100	18236730	2970	2970	2970	2970	0
454	20241111	121000	18236730	2970	2970	2970	2970	0
455	20241111	120900	18236730	2970	2970	2970	2970	0
456	20241111	120800	18236730	2970	2970	2970	2970	0
457	20241111	120700	18236730	2970	2970	2970	2970	0
458	20241111	120600	18236730	2970	2970	2970	2970	0
459	20241111	120500	18236730	2970	2970	2970	2970	0
460	20241111	120400	18236730	2970	2970	2970	2970	0
461	20241111	120300	18236730	2970	2975	2975	2970	40
462	20241111	120200	18117735	2975	2975	2975	2975	0
463	20241111	120100	18117735	2975	2975	2975	2975	0
464	20241111	120000	18117735	2975	2975	2975	2975	0
465	20241111	115900	18117735	2975	2975	2975	2975	0
466	20241111	115800	18117735	2975	2975	2975	2975	0
467	20241111	115700	18117735	2975	2975	2975	2975	1
468	20241111	115600	18114760	2975	2975	2975	2975	0
469	20241111	115500	18114760	2975	2975	2975	2975	0
470	20241111	115400	18114760	2975	2975	2975	2975	0
471	20241111	115300	18114760	2975	2975	2975	2975	1
472	20241111	115200	18111785	2975	2975	2975	2975	1
473	20241111	115100	18108810	2975	2975	2975	2975	0
474	20241111	115000	18108810	2975	2975	2975	2975	0
475	20241111	114900	18108810	2975	2975	2975	2975	93
476	20241111	114800	17832135	2970	2970	2970	2970	0
477	20241111	114700	17832135	2970	2970	2970	2970	0
478	20241111	114600	17832135	2970	2970	2970	2970	1
479	20241111	114500	17829165	2970	2970	2970	2970	1
480	20241111	114400	17826195	2970	2970	2970	2970	0
481	20241111	114300	17826195	2970	2970	2970	2970	1
482	20241111	114200	17823225	2970	2970	2970	2970	20
483	20241111	114100	17763825	2975	2975	2975	2975	0
484	20241111	114000	17763825	2975	2975	2975	2975	25
485	20241111	113900	17689450	2980	2980	2980	2980	0
486	20241111	113800	17689450	2980	2980	2980	2980	0
487	20241111	113700	17689450	2980	2980	2980	2980	0
488	20241111	113600	17689450	2980	2980	2980	2980	0
489	20241111	113500	17689450	2980	2980	2980	2980	53
490	20241111	113400	17531510	2980	2980	2980	2980	0
491	20241111	113300	17531510	2980	2980	2980	2980	1
492	20241111	113200	17528530	2980	2980	2980	2980	0
493	20241111	113100	17528530	2980	2980	2980	2980	0
494	20241111	113000	17528530	2980	2980	2980	2980	0
495	20241111	112900	17528530	2980	2980	2980	2980	0
496	20241111	112800	17528530	2980	2980	2980	2980	0
497	20241111	112700	17528530	2980	2980	2980	2980	0
498	20241111	112600	17528530	2980	2980	2980	2980	0
499	20241111	112500	17528530	2980	2980	2980	2980	0
500	20241111	112400	17528530	2980	2980	2980	2980	1
501	20241111	112300	17525550	3000	2980	3000	2980	4
502	20241111	112200	17513570	3000	2980	3000	2980	3
503	20241111	112100	17504595	3000	2985	3000	2985	100
504	20241111	112000	17205325	2995	2995	2995	2995	0
505	20241111	111900	17205325	2995	2995	2995	2995	0
506	20241111	111800	17205325	2995	2995	2995	2995	1
507	20241111	111700	17202330	2975	2975	2975	2975	1
508	20241111	111600	17199355	2975	2975	2975	2975	0
509	20241111	111500	17199355	2975	2975	2975	2975	1
510	20241111	111400	17196380	2975	2975	2975	2975	0
511	20241111	111300	17196380	2975	2975	2975	2975	1
512	20241111	111200	17193405	3010	3010	3010	3010	0
513	20241111	111100	17193405	3010	3010	3010	3010	0
514	20241111	111000	17193405	3010	2980	3010	2980	34
515	20241111	110900	17092015	2975	2975	2975	2975	0
516	20241111	110800	17092015	2975	2975	2975	2975	0
517	20241111	110700	17092015	2975	2975	2975	2975	0
518	20241111	110600	17092015	2975	2975	2975	2975	0
519	20241111	110500	17092015	2975	2975	2975	2975	0
520	20241111	110400	17092015	2975	2975	2975	2975	0
521	20241111	110300	17092015	2975	2975	2975	2975	1
522	20241111	110200	17089040	3010	2975	3010	2975	32
523	20241111	110100	16993590	2965	2965	2965	2965	0
524	20241111	110000	16993590	2965	2970	2970	2965	1999
525	20241111	105900	11059700	2970	2970	2970	2970	649
526	20241111	105800	9132170	2970	2970	2970	2970	424
527	20241111	105700	7872890	2980	2980	2980	2980	0
528	20241111	105600	7872890	2980	2975	2980	2975	34
529	20241111	105500	7771575	2980	2980	2980	2980	1142
530	20241111	105400	4368415	2980	2980	2980	2980	1
531	20241111	105300	4365435	2985	2985	2985	2985	0
532	20241111	105200	4365435	2985	2980	2985	2980	57
533	20241111	105100	4195300	2985	2985	2985	2985	0
534	20241111	105000	4195300	2985	2985	2985	2985	22
535	20241111	104900	4129630	2985	2985	2985	2985	20
536	20241111	104800	4069930	2985	2985	2985	2985	0
537	20241111	104700	4069930	2985	2985	2985	2985	11
538	20241111	104600	4037095	2985	2985	2985	2985	104
539	20241111	104500	3726655	2985	2985	2985	2985	0
540	20241111	104400	3726655	2985	2985	2985	2985	50
541	20241111	104300	3577405	2985	2985	2985	2985	20
542	20241111	104200	3517705	2990	2990	2990	2990	0
543	20241111	104100	3517705	2990	2990	2990	2990	7
544	20241111	104000	3496775	2990	2990	2990	2990	25
545	20241111	103900	3422025	2995	2995	2995	2995	0
546	20241111	103800	3422025	2995	2995	2995	2995	50
547	20241111	103700	3272275	2995	2995	2995	2995	96
548	20241111	103600	2984755	2980	2980	2980	2980	0
549	20241111	103500	2984755	2980	2980	2980	2980	0
550	20241111	103400	2984755	2980	2980	2980	2980	0
551	20241111	103300	2984755	2980	2980	2980	2980	1
552	20241111	103200	2981775	2990	2990	2990	2990	0
553	20241111	103100	2981775	2990	2990	2990	2990	0
554	20241111	103000	2981775	2990	2990	2990	2990	31
555	20241111	102900	2889085	3000	3000	3000	3000	1
556	20241111	102800	2886085	3000	3000	3000	3000	28
557	20241111	102700	2802085	2980	2980	2980	2980	0
558	20241111	102600	2802085	2980	2980	2980	2980	0
559	20241111	102500	2802085	2980	2980	2980	2980	1
560	20241111	102400	2799105	3020	3020	3020	3020	0
561	20241111	102300	2799105	3020	3020	3020	3020	0
562	20241111	102200	2799105	3020	3020	3020	3020	0
563	20241111	102100	2799105	3020	3020	3020	3020	0
564	20241111	102000	2799105	3020	3020	3020	3020	22
565	20241111	101900	2732665	3045	2985	3045	2985	45
566	20241111	101800	2598180	2985	2985	2985	2985	0
567	20241111	101700	2598180	2985	2985	2985	2985	0
568	20241111	101600	2598180	2985	2985	2985	2985	1
569	20241111	101500	2595195	2985	2980	2985	2980	11
570	20241111	101400	2562365	2980	2980	2980	2980	0
571	20241111	101300	2562365	2980	2985	2985	2980	42
572	20241111	101200	2437200	2985	2985	2985	2985	0
573	20241111	101100	2437200	2985	2985	2985	2985	3
574	20241111	101000	2428245	2985	2985	2985	2985	20
575	20241111	100900	2368545	2985	2985	2985	2985	18
576	20241111	100800	2314815	2985	2985	2985	2985	0
577	20241111	100700	2314815	2985	2985	2985	2985	0
578	20241111	100600	2314815	2985	2985	2985	2985	14
579	20241111	100500	2273025	2985	2985	2985	2985	0
580	20241111	100400	2273025	2985	2985	2985	2985	1
581	20241111	100300	2270040	2985	2985	2985	2985	0
582	20241111	100200	2270040	2985	2985	2985	2985	1
583	20241111	100100	2267055	2990	2990	2990	2990	0
584	20241111	100000	2267055	2990	2990	2990	2990	4
585	20241111	095900	2255095	2985	2990	2995	2985	183
586	20241111	095800	1707960	3000	3000	3000	3000	1
587	20241111	095700	1704960	2990	2990	2990	2990	1
588	20241111	095600	1701970	2995	2995	2995	2995	0
589	20241111	095500	1701970	2995	2995	2995	2995	0
590	20241111	095400	1701970	2995	2995	2995	2995	10
591	20241111	095300	1672020	2995	2995	2995	2995	2
592	20241111	095200	1666030	3000	3000	3000	3000	22
593	20241111	095100	1600030	3010	3010	3010	3010	0
594	20241111	095000	1600030	3010	3010	3010	3010	0
595	20241111	094900	1600030	3010	3010	3010	3010	5
596	20241111	094800	1584980	3010	3010	3010	3010	1
597	20241111	094700	1581970	3010	3010	3010	3010	1
598	20241111	094600	1578960	3000	3000	3000	3000	0
599	20241111	094500	1578960	3000	3000	3000	3000	0
600	20241111	094400	1578960	3000	3000	3000	3000	0
601	20241111	094300	1578960	3000	3000	3000	3000	20
602	20241111	094200	1518960	2995	2995	2995	2995	0
603	20241111	094100	1518960	2995	2995	2995	2995	0
604	20241111	094000	1518960	2995	2995	2995	2995	0
605	20241111	093900	1518960	2995	3000	3000	2995	90
606	20241111	093800	1249195	2995	2995	2995	2995	0
607	20241111	093700	1249195	2995	2995	2995	2995	1
608	20241111	093600	1246200	2995	2995	2995	2995	0
609	20241111	093500	1246200	2995	2995	2995	2995	4
610	20241111	093400	1234220	2995	2995	2995	2995	1
611	20241111	093300	1231225	2995	2995	2995	2995	0
612	20241111	093200	1231225	2995	2995	2995	2995	1
613	20241111	093100	1228230	3000	3000	3000	3000	19
614	20241111	093000	1171230	3000	3000	3000	3000	19
615	20241111	092900	1114230	3005	3005	3005	3005	6
616	20241111	092800	1096200	3010	3010	3010	3010	0
617	20241111	092700	1096200	3010	3010	3010	3010	0
618	20241111	092600	1096200	3010	3010	3010	3010	0
619	20241111	092500	1096200	3010	3010	3010	3010	0
620	20241111	092400	1096200	3010	3010	3010	3010	0
621	20241111	092300	1096200	3010	3010	3010	3010	35
622	20241111	092200	990850	3015	3015	3015	3015	0
623	20241111	092100	990850	3015	3015	3015	3015	0
624	20241111	092000	990850	3015	3015	3015	3015	0
625	20241111	091900	990850	3015	3020	3025	3015	24
626	20241111	091800	918475	3030	3030	3030	3030	1
627	20241111	091700	915445	3020	3020	3020	3020	150
628	20241111	091600	462445	3015	3015	3015	3015	0
629	20241111	091500	462445	3015	3015	3015	3015	0
630	20241111	091400	462445	3015	3015	3015	3015	0
631	20241111	091300	462445	3015	3015	3015	3015	1
632	20241111	091200	459430	3020	3020	3020	3020	1
633	20241111	091100	456410	3025	3025	3025	3025	0
634	20241111	091000	456410	3025	3025	3025	3025	22
635	20241111	090900	389860	3055	3055	3055	3055	0
636	20241111	090800	389860	3055	3055	3055	3055	0
637	20241111	090700	389860	3055	3055	3055	3055	0
638	20241111	090600	389860	3055	3055	3055	3055	2
639	20241111	090500	383750	3025	3050	3050	3025	8
640	20241111	090400	359375	3055	3055	3055	3055	7
641	20241111	090300	337990	3040	3040	3040	3040	0
642	20241111	090200	337990	3040	3040	3040	3040	74
643	20241111	090100	113030	3050	3050	3050	3050	0
644	20241111	090000	113030	3050	3055	3055	3050	37