KissMeData/068100/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194300	172029305	2980	2980	2980	2980	4315
3	20241113	194200	172029305	2980	2980	2980	2980	0
4	20241113	194100	172029305	2980	2980	2980	2980	0
5	20241113	194000	172029305	2980	2980	2980	2980	0
6	20241113	193900	172029305	2980	2980	2980	2980	0
7	20241113	193800	172029305	2980	2980	2980	2980	0
8	20241113	193700	172029305	2980	2980	2980	2980	0
9	20241113	193600	172029305	2980	2980	2980	2980	0
10	20241113	193500	172029305	2980	2980	2980	2980	0
11	20241113	193400	172029305	2980	2980	2980	2980	0
12	20241113	193300	172029305	2980	2980	2980	2980	0
13	20241113	193200	172029305	2980	2980	2980	2980	0
14	20241113	193100	172029305	2980	2980	2980	2980	0
15	20241113	193000	172029305	2980	2980	2980	2980	0
16	20241113	192900	172029305	2980	2980	2980	2980	0
17	20241113	192800	172029305	2980	2980	2980	2980	0
18	20241113	192700	172029305	2980	2980	2980	2980	0
19	20241113	192600	172029305	2980	2980	2980	2980	0
20	20241113	192500	172029305	2980	2980	2980	2980	0
21	20241113	192400	172029305	2980	2980	2980	2980	0
22	20241113	192300	172029305	2980	2980	2980	2980	0
23	20241113	192200	172029305	2980	2980	2980	2980	0
24	20241113	192100	172029305	2980	2980	2980	2980	0
25	20241113	192000	172029305	2980	2980	2980	2980	0
26	20241113	191900	172029305	2980	2980	2980	2980	0
27	20241113	191800	172029305	2980	2980	2980	2980	0
28	20241113	191700	172029305	2980	2980	2980	2980	0
29	20241113	191600	172029305	2980	2980	2980	2980	0
30	20241113	191500	172029305	2980	2980	2980	2980	0
31	20241113	191400	172029305	2980	2980	2980	2980	0
32	20241113	191300	172029305	2980	2980	2980	2980	4315
33	20241113	191200	172029305	2980	2980	2980	2980	0
34	20241113	191100	172029305	2980	2980	2980	2980	0
35	20241113	191000	172029305	2980	2980	2980	2980	0
36	20241113	190900	172029305	2980	2980	2980	2980	0
37	20241113	190800	172029305	2980	2980	2980	2980	0
38	20241113	190700	172029305	2980	2980	2980	2980	0
39	20241113	190600	172029305	2980	2980	2980	2980	0
40	20241113	190500	172029305	2980	2980	2980	2980	0
41	20241113	190400	172029305	2980	2980	2980	2980	0
42	20241113	190300	172029305	2980	2980	2980	2980	0
43	20241113	190200	172029305	2980	2980	2980	2980	0
44	20241113	190100	172029305	2980	2980	2980	2980	0
45	20241113	190000	172029305	2980	2980	2980	2980	0
46	20241113	185900	172029305	2980	2980	2980	2980	0
47	20241113	185800	172029305	2980	2980	2980	2980	0
48	20241113	185700	172029305	2980	2980	2980	2980	0
49	20241113	185600	172029305	2980	2980	2980	2980	0
50	20241113	185500	172029305	2980	2980	2980	2980	0
51	20241113	185400	172029305	2980	2980	2980	2980	0
52	20241113	185300	172029305	2980	2980	2980	2980	0
53	20241113	185200	172029305	2980	2980	2980	2980	0
54	20241113	185100	172029305	2980	2980	2980	2980	0
55	20241113	185000	172029305	2980	2980	2980	2980	0
56	20241113	184900	172029305	2980	2980	2980	2980	0
57	20241113	184800	172029305	2980	2980	2980	2980	0
58	20241113	184700	172029305	2980	2980	2980	2980	0
59	20241113	184600	172029305	2980	2980	2980	2980	0
60	20241113	184500	172029305	2980	2980	2980	2980	0
61	20241113	184400	172029305	2980	2980	2980	2980	0
62	20241113	184300	172029305	2980	2980	2980	2980	4315
63	20241113	184200	172029305	2980	2980	2980	2980	0
64	20241113	184100	172029305	2980	2980	2980	2980	0
65	20241113	184000	172029305	2980	2980	2980	2980	0
66	20241113	183900	172029305	2980	2980	2980	2980	0
67	20241113	183800	172029305	2980	2980	2980	2980	0
68	20241113	183700	172029305	2980	2980	2980	2980	0
69	20241113	183600	172029305	2980	2980	2980	2980	0
70	20241113	183500	172029305	2980	2980	2980	2980	0
71	20241113	183400	172029305	2980	2980	2980	2980	0
72	20241113	183300	172029305	2980	2980	2980	2980	0
73	20241113	183200	172029305	2980	2980	2980	2980	0
74	20241113	183100	172029305	2980	2980	2980	2980	0
75	20241113	183000	172029305	2980	2980	2980	2980	0
76	20241113	182900	172029305	2980	2980	2980	2980	0
77	20241113	182800	172029305	2980	2980	2980	2980	0
78	20241113	182700	172029305	2980	2980	2980	2980	0
79	20241113	182600	172029305	2980	2980	2980	2980	0
80	20241113	182500	172029305	2980	2980	2980	2980	0
81	20241113	182400	172029305	2980	2980	2980	2980	0
82	20241113	182300	172029305	2980	2980	2980	2980	0
83	20241113	182200	172029305	2980	2980	2980	2980	0
84	20241113	182100	172029305	2980	2980	2980	2980	0
85	20241113	182000	172029305	2980	2980	2980	2980	0
86	20241113	181900	172029305	2980	2980	2980	2980	0
87	20241113	181800	172029305	2980	2980	2980	2980	0
88	20241113	181700	172029305	2980	2980	2980	2980	0
89	20241113	181600	172029305	2980	2980	2980	2980	0
90	20241113	181500	172029305	2980	2980	2980	2980	0
91	20241113	181400	172029305	2980	2980	2980	2980	0
92	20241113	181300	172029305	2980	2980	2980	2980	4315
93	20241113	181200	172029305	2980	2980	2980	2980	0
94	20241113	181100	172029305	2980	2980	2980	2980	0
95	20241113	181000	172029305	2980	2980	2980	2980	0
96	20241113	180900	172029305	2980	2980	2980	2980	0
97	20241113	180800	172029305	2980	2980	2980	2980	0
98	20241113	180700	172029305	2980	2980	2980	2980	0
99	20241113	180600	172029305	2980	2980	2980	2980	0
100	20241113	180500	172029305	2980	2980	2980	2980	0
101	20241113	180400	172029305	2980	2980	2980	2980	0
102	20241113	180300	172029305	2980	2980	2980	2980	0
103	20241113	180200	172029305	2980	2980	2980	2980	0
104	20241113	180100	172029305	2980	2980	2980	2980	0
105	20241113	180000	172029305	2980	2980	2980	2980	0
106	20241113	175900	172029305	2980	2980	2980	2980	0
107	20241113	175800	172029305	2980	2980	2980	2980	0
108	20241113	175700	172029305	2980	2980	2980	2980	0
109	20241113	175600	172029305	2980	2980	2980	2980	0
110	20241113	175500	172029305	2980	2980	2980	2980	0
111	20241113	175400	172029305	2980	2980	2980	2980	0
112	20241113	175300	172029305	2980	2980	2980	2980	0
113	20241113	175200	172029305	2980	2980	2980	2980	0
114	20241113	175100	172029305	2980	2980	2980	2980	0
115	20241113	175000	172029305	2980	2980	2980	2980	0
116	20241113	174900	172029305	2980	2980	2980	2980	0
117	20241113	174800	172029305	2980	2980	2980	2980	0
118	20241113	174700	172029305	2980	2980	2980	2980	0
119	20241113	174600	172029305	2980	2980	2980	2980	0
120	20241113	174500	172029305	2980	2980	2980	2980	0
121	20241113	174400	172029305	2980	2980	2980	2980	0
122	20241113	174300	172029305	2980	2980	2980	2980	4315
123	20241113	174200	172029305	2980	2980	2980	2980	0
124	20241113	174100	172029305	2980	2980	2980	2980	0
125	20241113	174000	172029305	2980	2980	2980	2980	0
126	20241113	173900	172029305	2980	2980	2980	2980	0
127	20241113	173800	172029305	2980	2980	2980	2980	0
128	20241113	173700	172029305	2980	2980	2980	2980	0
129	20241113	173600	172029305	2980	2980	2980	2980	0
130	20241113	173500	172029305	2980	2980	2980	2980	0
131	20241113	173400	172029305	2980	2980	2980	2980	0
132	20241113	173300	172029305	2980	2980	2980	2980	0
133	20241113	173200	172029305	2980	2980	2980	2980	0
134	20241113	173100	172029305	2980	2980	2980	2980	0
135	20241113	173000	172029305	2980	2980	2980	2980	0
136	20241113	172900	172029305	2980	2980	2980	2980	0
137	20241113	172800	172029305	2980	2980	2980	2980	0
138	20241113	172700	172029305	2980	2980	2980	2980	0
139	20241113	172600	172029305	2980	2980	2980	2980	0
140	20241113	172500	172029305	2980	2980	2980	2980	0
141	20241113	172400	172029305	2980	2980	2980	2980	0
142	20241113	172300	172029305	2980	2980	2980	2980	0
143	20241113	172200	172029305	2980	2980	2980	2980	0
144	20241113	172100	172029305	2980	2980	2980	2980	0
145	20241113	172000	172029305	2980	2980	2980	2980	0
146	20241113	171900	172029305	2980	2980	2980	2980	0
147	20241113	171800	172029305	2980	2980	2980	2980	0
148	20241113	171700	172029305	2980	2980	2980	2980	0
149	20241113	171600	172029305	2980	2980	2980	2980	0
150	20241113	171500	172029305	2980	2980	2980	2980	0
151	20241113	171400	172029305	2980	2980	2980	2980	0
152	20241113	171300	172029305	2980	2980	2980	2980	4315
153	20241113	171200	172029305	2980	2980	2980	2980	0
154	20241113	171100	172029305	2980	2980	2980	2980	0
155	20241113	171000	172029305	2980	2980	2980	2980	0
156	20241113	170900	172029305	2980	2980	2980	2980	0
157	20241113	170800	172029305	2980	2980	2980	2980	0
158	20241113	170700	172029305	2980	2980	2980	2980	0
159	20241113	170600	172029305	2980	2980	2980	2980	0
160	20241113	170500	172029305	2980	2980	2980	2980	0
161	20241113	170400	172029305	2980	2980	2980	2980	0
162	20241113	170300	172029305	2980	2980	2980	2980	0
163	20241113	170200	172029305	2980	2980	2980	2980	0
164	20241113	170100	172029305	2980	2980	2980	2980	0
165	20241113	170000	172029305	2980	2980	2980	2980	0
166	20241113	165900	172029305	2980	2980	2980	2980	0
167	20241113	165800	172029305	2980	2980	2980	2980	0
168	20241113	165700	172029305	2980	2980	2980	2980	0
169	20241113	165600	172029305	2980	2980	2980	2980	0
170	20241113	165500	172029305	2980	2980	2980	2980	0
171	20241113	165400	172029305	2980	2980	2980	2980	0
172	20241113	165300	172029305	2980	2980	2980	2980	0
173	20241113	165200	172029305	2980	2980	2980	2980	0
174	20241113	165100	172029305	2980	2980	2980	2980	0
175	20241113	165000	172029305	2980	2980	2980	2980	0
176	20241113	164900	172029305	2980	2980	2980	2980	0
177	20241113	164800	172029305	2980	2980	2980	2980	0
178	20241113	164700	172029305	2980	2980	2980	2980	0
179	20241113	164600	172029305	2980	2980	2980	2980	0
180	20241113	164500	172029305	2980	2980	2980	2980	0
181	20241113	164400	172029305	2980	2980	2980	2980	0
182	20241113	164300	172029305	2980	2980	2980	2980	4315
183	20241113	164200	172029305	2980	2980	2980	2980	0
184	20241113	164100	172029305	2980	2980	2980	2980	0
185	20241113	164000	172029305	2980	2980	2980	2980	0
186	20241113	163900	172029305	2980	2980	2980	2980	0
187	20241113	163800	172029305	2980	2980	2980	2980	0
188	20241113	163700	172029305	2980	2980	2980	2980	0
189	20241113	163600	172029305	2980	2980	2980	2980	0
190	20241113	163500	172029305	2980	2980	2980	2980	0
191	20241113	163400	172029305	2980	2980	2980	2980	0
192	20241113	163300	172029305	2980	2980	2980	2980	0
193	20241113	163200	172029305	2980	2980	2980	2980	0
194	20241113	163100	172029305	2980	2980	2980	2980	0
195	20241113	163000	172029305	2980	2980	2980	2980	0
196	20241113	162900	172029305	2980	2980	2980	2980	0
197	20241113	162800	172029305	2980	2980	2980	2980	0
198	20241113	162700	172029305	2980	2980	2980	2980	0
199	20241113	162600	172029305	2980	2980	2980	2980	0
200	20241113	162500	172029305	2980	2980	2980	2980	0
201	20241113	162400	172029305	2980	2980	2980	2980	0
202	20241113	162300	172029305	2980	2980	2980	2980	0
203	20241113	162200	172029305	2980	2980	2980	2980	0
204	20241113	162100	172029305	2980	2980	2980	2980	0
205	20241113	162000	172029305	2980	2980	2980	2980	0
206	20241113	161900	172029305	2980	2980	2980	2980	0
207	20241113	161800	172029305	2980	2980	2980	2980	0
208	20241113	161700	172029305	2980	2980	2980	2980	0
209	20241113	161600	172029305	2980	2980	2980	2980	0
210	20241113	161500	172029305	2980	2980	2980	2980	0
211	20241113	161400	172029305	2980	2980	2980	2980	0
212	20241113	161300	172029305	2980	2980	2980	2980	4315
213	20241113	161200	172029305	2980	2980	2980	2980	0
214	20241113	161100	172029305	2980	2980	2980	2980	0
215	20241113	161000	172029305	2980	2980	2980	2980	0
216	20241113	160900	172029305	2980	2980	2980	2980	0
217	20241113	160800	172029305	2980	2980	2980	2980	0
218	20241113	160700	172029305	2980	2980	2980	2980	0
219	20241113	160600	172029305	2980	2980	2980	2980	0
220	20241113	160500	172029305	2980	2980	2980	2980	0
221	20241113	160400	172029305	2980	2980	2980	2980	0
222	20241113	160300	172029305	2980	2980	2980	2980	0
223	20241113	160200	172029305	2980	2980	2980	2980	0
224	20241113	160100	172029305	2980	2980	2980	2980	0
225	20241113	160000	172029305	2980	2980	2980	2980	0
226	20241113	155900	172029305	2980	2980	2980	2980	0
227	20241113	155800	172029305	2980	2980	2980	2980	0
228	20241113	155700	172029305	2980	2980	2980	2980	0
229	20241113	155600	172029305	2980	2980	2980	2980	0
230	20241113	155500	172029305	2980	2980	2980	2980	0
231	20241113	155400	172029305	2980	2980	2980	2980	0
232	20241113	155300	172029305	2980	2980	2980	2980	0
233	20241113	155200	172029305	2980	2980	2980	2980	0
234	20241113	155100	172029305	2980	2980	2980	2980	0
235	20241113	155000	172029305	2980	2980	2980	2980	0
236	20241113	154900	172029305	2980	2980	2980	2980	0
237	20241113	154800	172029305	2980	2980	2980	2980	0
238	20241113	154700	172029305	2980	2980	2980	2980	0
239	20241113	154600	172029305	2980	2980	2980	2980	0
240	20241113	154500	172029305	2980	2980	2980	2980	0
241	20241113	154400	172029305	2980	2980	2980	2980	0
242	20241113	154300	172029305	2980	2980	2980	2980	4315
243	20241113	154200	172029305	2980	2980	2980	2980	0
244	20241113	154100	172029305	2980	2980	2980	2980	0
245	20241113	154000	172029305	2980	2980	2980	2980	0
246	20241113	153900	172029305	2980	2980	2980	2980	0
247	20241113	153800	172029305	2980	2980	2980	2980	0
248	20241113	153700	172029305	2980	2980	2980	2980	0
249	20241113	153600	172029305	2980	2980	2980	2980	0
250	20241113	153500	172029305	2980	2980	2980	2980	0
251	20241113	153400	172029305	2980	2980	2980	2980	0
252	20241113	153300	172029305	2980	2980	2980	2980	0
253	20241113	153200	172029305	2980	2980	2980	2980	0
254	20241113	153100	172029305	2980	2980	2980	2980	0
255	20241113	153000	172029305	2980	2980	2980	2980	4315
256	20241113	152900	159170605	2990	2990	2990	2990	0
257	20241113	152800	159170605	2990	2990	2990	2990	0
258	20241113	152700	159170605	2990	2990	2990	2990	0
259	20241113	152600	159170605	2990	2990	2990	2990	0
260	20241113	152500	159170605	2990	2990	2990	2990	0
261	20241113	152400	159170605	2990	2990	2990	2990	0
262	20241113	152300	159170605	2990	2990	2990	2990	0
263	20241113	152200	159170605	2990	2990	2990	2990	0
264	20241113	152100	159170605	2990	2990	2990	2990	0
265	20241113	152000	159170605	2990	2990	2990	2990	0
266	20241113	151900	159170605	2990	3000	3000	2990	920
267	20241113	151800	156414235	3000	3000	3000	3000	2
268	20241113	151700	156408235	3005	3005	3005	3005	79
269	20241113	151600	156170840	3005	3005	3005	3005	0
270	20241113	151500	156170840	3005	3000	3005	3000	2
271	20241113	151400	156164835	3000	3000	3000	3000	501
272	20241113	151300	154661835	2990	2990	2990	2990	392
273	20241113	151200	153489755	2990	2990	2990	2990	155
274	20241113	151100	153026305	2990	2990	2990	2990	0
275	20241113	151000	153026305	2990	2990	2990	2990	89
276	20241113	150900	152760195	3000	3000	3000	3000	50
277	20241113	150800	152610195	3000	3000	3000	3000	0
278	20241113	150700	152610195	3000	2985	3000	2985	2
279	20241113	150600	152604210	2975	2975	2975	2975	0
280	20241113	150500	152604210	2975	2985	2985	2975	413
281	20241113	150400	151374435	2985	2985	3000	2985	280
282	20241113	150300	150538335	3000	3000	3000	3000	0
283	20241113	150200	150538335	3000	3000	3000	3000	13
284	20241113	150100	150499335	3000	3000	3000	3000	70
285	20241113	150000	150289335	2985	3000	3000	2985	926
286	20241113	145900	147517600	2990	2990	2990	2990	1
287	20241113	145800	147514610	2995	2995	2995	2995	152
288	20241113	145700	147059370	2995	2995	2995	2995	0
289	20241113	145600	147059370	2995	2995	2995	2995	0
290	20241113	145500	147059370	2995	2995	2995	2995	30
291	20241113	145400	146969520	3005	3005	3005	3005	0
292	20241113	145300	146969520	3005	3005	3005	3005	1
293	20241113	145200	146966515	3000	3000	3000	3000	100
294	20241113	145100	146666515	3000	3000	3000	3000	0
295	20241113	145000	146666515	3000	3000	3000	3000	10
296	20241113	144900	146636515	3000	3000	3000	3000	90
297	20241113	144800	146366515	2995	2995	2995	2995	1
298	20241113	144700	146363520	3000	3000	3000	3000	1150
299	20241113	144600	142913520	3000	3000	3000	3000	1
300	20241113	144500	142910520	3005	3005	3005	3005	0
301	20241113	144400	142910520	3005	3005	3005	3005	5
302	20241113	144300	142895495	3000	3010	3010	3000	406
303	20241113	144200	141677445	3005	3005	3005	3005	0
304	20241113	144100	141677445	3005	3005	3005	3005	226
305	20241113	144000	140998315	3005	3005	3005	3005	0
306	20241113	143900	140998315	3005	3005	3005	3005	39
307	20241113	143800	140881120	3000	3000	3000	3000	0
308	20241113	143700	140881120	3000	3000	3000	3000	0
309	20241113	143600	140881120	3000	3005	3005	3000	1761
310	20241113	143500	135596580	3010	3010	3010	3010	0
311	20241113	143400	135596580	3010	3010	3010	3010	0
312	20241113	143300	135596580	3010	3010	3010	3010	5
313	20241113	143200	135581530	3010	3010	3010	3010	0
314	20241113	143100	135581530	3010	3010	3010	3010	0
315	20241113	143000	135581530	3010	3010	3010	3010	0
316	20241113	142900	135581530	3010	3010	3010	3010	0
317	20241113	142800	135581530	3010	3010	3010	3010	0
318	20241113	142700	135581530	3010	3010	3010	3010	0
319	20241113	142600	135581530	3010	3005	3010	3005	491
320	20241113	142500	134103625	3005	3005	3005	3005	0
321	20241113	142400	134103625	3005	3010	3010	3005	2
322	20241113	142300	134097610	3010	3010	3010	3010	0
323	20241113	142200	134097610	3010	3010	3010	3010	0
324	20241113	142100	134097610	3010	3010	3010	3010	0
325	20241113	142000	134097610	3010	3010	3010	3010	1
326	20241113	141900	134094600	3000	3005	3005	3000	261
327	20241113	141800	133310495	3010	3010	3010	3010	0
328	20241113	141700	133310495	3010	3010	3010	3010	0
329	20241113	141600	133310495	3010	3010	3010	3010	0
330	20241113	141500	133310495	3010	3010	3010	3010	0
331	20241113	141400	133310495	3010	3010	3010	3010	1
332	20241113	141300	133307485	3010	3010	3010	3010	0
333	20241113	141200	133307485	3010	3010	3010	3010	0
334	20241113	141100	133307485	3010	3010	3010	3010	1
335	20241113	141000	133304475	3010	3010	3010	3010	500
336	20241113	140900	131799475	3010	3010	3010	3010	10
337	20241113	140800	131769375	3005	3005	3005	3005	455
338	20241113	140700	130402100	3005	3005	3005	3005	1
339	20241113	140600	130399095	3010	3010	3010	3010	1
340	20241113	140500	130396085	3000	3000	3000	3000	2
341	20241113	140400	130390085	3000	3000	3000	3000	20
342	20241113	140300	130330085	3000	3000	3000	3000	400
343	20241113	140200	129130085	3000	3000	3000	3000	0
344	20241113	140100	129130085	3000	3000	3000	3000	349
345	20241113	140000	128083085	3000	3000	3000	3000	0
346	20241113	135900	128083085	3000	3000	3000	3000	0
347	20241113	135800	128083085	3000	3000	3000	3000	0
348	20241113	135700	128083085	3000	3000	3000	3000	0
349	20241113	135600	128083085	3000	3000	3000	3000	3257
350	20241113	135500	118312085	3000	3000	3000	2995	202
351	20241113	135400	117706100	3000	3000	3000	3000	0
352	20241113	135300	117706100	3000	3000	3000	3000	300
353	20241113	135200	116806100	3005	3005	3005	3005	198
354	20241113	135100	116211110	3005	3005	3005	3005	253
355	20241113	135000	115450845	3010	3020	3020	3010	661
356	20241113	134900	113458735	3015	3015	3015	3015	0
357	20241113	134800	113458735	3015	3015	3015	3015	0
358	20241113	134700	113458735	3015	3015	3015	3015	0
359	20241113	134600	113458735	3015	3015	3015	3015	2
360	20241113	134500	113452705	3020	3025	3025	3020	3
361	20241113	134400	113443640	3020	3020	3020	3020	0
362	20241113	134300	113443640	3020	3020	3020	3020	0
363	20241113	134200	113443640	3020	3020	3020	3020	1948
364	20241113	134100	107560680	3020	3020	3020	3020	0
365	20241113	134000	107560680	3020	3020	3020	3020	0
366	20241113	133900	107560680	3020	3010	3020	3010	32
367	20241113	133800	107464340	3010	3015	3015	3010	55
368	20241113	133700	107298785	3020	3020	3020	3020	0
369	20241113	133600	107298785	3020	3020	3020	3020	119
370	20241113	133500	106939405	3020	3020	3020	3020	0
371	20241113	133400	106939405	3020	3020	3020	3020	0
372	20241113	133300	106939405	3020	3020	3020	3020	150
373	20241113	133200	106486405	3025	3025	3025	3025	8
374	20241113	133100	106462205	3025	3020	3035	3015	1225
375	20241113	133000	102760170	3020	3030	3030	3020	189
376	20241113	132900	102189005	3025	3020	3025	3020	513
377	20241113	132800	100637720	3020	3020	3020	3020	95
378	20241113	132700	100350820	3020	3020	3020	3010	243
379	20241113	132600	99619365	3005	3005	3005	3005	1
380	20241113	132500	99616360	3020	3020	3020	3020	0
381	20241113	132400	99616360	3020	3010	3020	3010	542
382	20241113	132300	97984520	3010	3010	3010	3010	0
383	20241113	132200	97984520	3010	3010	3010	3010	29
384	20241113	132100	97897230	3020	3020	3020	3020	0
385	20241113	132000	97897230	3020	3005	3020	3005	49
386	20241113	131900	97749970	3010	3010	3010	3010	0
387	20241113	131800	97749970	3010	3010	3010	3010	0
388	20241113	131700	97749970	3010	3005	3010	3005	221
389	20241113	131600	97085650	3020	3020	3020	3020	0
390	20241113	131500	97085650	3020	3020	3020	3020	0
391	20241113	131400	97085650	3020	3020	3020	3020	0
392	20241113	131300	97085650	3020	3020	3020	3020	0
393	20241113	131200	97085650	3020	3020	3020	3020	0
394	20241113	131100	97085650	3020	3015	3020	3015	51
395	20241113	131000	96931665	3015	3000	3015	3000	88
396	20241113	130900	96667095	2995	2995	2995	2995	100
397	20241113	130800	96367595	2995	2995	2995	2995	0
398	20241113	130700	96367595	2995	2995	2995	2995	0
399	20241113	130600	96367595	2995	2995	2995	2995	1
400	20241113	130500	96364600	3025	3025	3025	3025	0
401	20241113	130400	96364600	3025	3025	3025	3025	0
402	20241113	130300	96364600	3025	3010	3025	3010	29
403	20241113	130200	96277295	3010	3010	3010	3010	0
404	20241113	130100	96277295	3010	3010	3010	3010	23
405	20241113	130000	96208065	3010	2995	3010	2990	622
406	20241113	125900	94345570	2995	3005	3005	2995	5401
407	20241113	125800	78140795	3035	3035	3035	3035	10
408	20241113	125700	78110445	3060	3035	3060	3000	3039
409	20241113	125600	68949445	3035	3035	3035	3035	529
410	20241113	125500	67343930	3035	3035	3035	3035	1
411	20241113	125400	67340895	3040	3050	3050	3040	1200
412	20241113	125300	63692865	3060	3060	3060	3060	0
413	20241113	125200	63692865	3060	3045	3060	3040	692
414	20241113	125100	61585845	3040	3040	3040	3040	0
415	20241113	125000	61585845	3040	3040	3040	3040	341
416	20241113	124900	60549205	3040	3040	3040	3040	105
417	20241113	124800	60230005	3040	3045	3045	3040	555
418	20241113	124700	58540045	3050	3050	3050	3050	363
419	20241113	124600	57432895	3050	3050	3050	3050	1
420	20241113	124500	57429845	3060	3060	3060	3060	3
421	20241113	124400	57420665	3060	3060	3060	3060	0
422	20241113	124300	57420665	3060	3060	3060	3060	0
423	20241113	124200	57420665	3060	3060	3060	3060	0
424	20241113	124100	57420665	3060	3055	3060	3050	297
425	20241113	124000	56513515	3055	3055	3055	3055	0
426	20241113	123900	56513515	3055	3055	3055	3055	0
427	20241113	123800	56513515	3055	3055	3055	3055	0
428	20241113	123700	56513515	3055	3055	3055	3055	0
429	20241113	123600	56513515	3055	3055	3055	3055	2
430	20241113	123500	56507405	3060	3060	3060	3060	0
431	20241113	123400	56507405	3060	3060	3060	3060	0
432	20241113	123300	56507405	3060	3060	3060	3060	0
433	20241113	123200	56507405	3060	3060	3060	3060	0
434	20241113	123100	56507405	3060	3060	3060	3060	0
435	20241113	123000	56507405	3060	3060	3060	3060	0
436	20241113	122900	56507405	3060	3060	3060	3060	10
437	20241113	122800	56476805	3060	3055	3060	3055	2
438	20241113	122700	56470690	3060	3060	3060	3060	0
439	20241113	122600	56470690	3060	3060	3060	3060	1229
440	20241113	122500	52709950	3070	3070	3070	3070	0
441	20241113	122400	52709950	3070	3070	3070	3070	0
442	20241113	122300	52709950	3070	3070	3070	3070	0
443	20241113	122200	52709950	3070	3070	3070	3070	1
444	20241113	122100	52706880	3070	3070	3070	3070	0
445	20241113	122000	52706880	3070	3070	3070	3070	0
446	20241113	121900	52706880	3070	3070	3070	3070	0
447	20241113	121800	52706880	3070	3070	3070	3070	0
448	20241113	121700	52706880	3070	3070	3070	3070	32
449	20241113	121600	52608640	3060	3060	3060	3060	1
450	20241113	121500	52605580	3060	3060	3060	3060	0
451	20241113	121400	52605580	3060	3060	3060	3060	43
452	20241113	121300	52474000	3065	3065	3065	3065	0
453	20241113	121200	52474000	3065	3065	3065	3065	0
454	20241113	121100	52474000	3065	3065	3065	3065	106
455	20241113	121000	52149110	3065	3070	3070	3065	10
456	20241113	120900	52118415	3070	3070	3070	3070	0
457	20241113	120800	52118415	3070	3070	3070	3070	0
458	20241113	120700	52118415	3070	3070	3070	3070	0
459	20241113	120600	52118415	3070	3070	3070	3070	1
460	20241113	120500	52115345	3070	3070	3070	3070	0
461	20241113	120400	52115345	3070	3070	3070	3070	0
462	20241113	120300	52115345	3070	3070	3070	3070	0
463	20241113	120200	52115345	3070	3075	3075	3070	7
464	20241113	120100	52093830	3065	3065	3065	3065	265
465	20241113	120000	51281605	3070	3070	3070	3070	0
466	20241113	115900	51281605	3070	3070	3070	3070	370
467	20241113	115800	50145705	3075	3075	3075	3075	0
468	20241113	115700	50145705	3075	3080	3080	3075	566
469	20241113	115600	48404345	3080	3080	3080	3080	0
470	20241113	115500	48404345	3080	3080	3080	3080	0
471	20241113	115400	48404345	3080	3080	3080	3080	0
472	20241113	115300	48404345	3080	3080	3080	3080	0
473	20241113	115200	48404345	3080	3080	3080	3080	0
474	20241113	115100	48404345	3080	3080	3080	3080	5
475	20241113	115000	48388945	3080	3080	3080	3080	0
476	20241113	114900	48388945	3080	3080	3080	3080	0
477	20241113	114800	48388945	3080	3080	3080	3080	65
478	20241113	114700	48188745	3080	3080	3080	3080	10
479	20241113	114600	48157945	3080	3080	3080	3080	1
480	20241113	114500	48154865	3085	3085	3085	3085	0
481	20241113	114400	48154865	3085	3085	3085	3085	0
482	20241113	114300	48154865	3085	3085	3085	3085	5
483	20241113	114200	48139440	3085	3085	3085	3085	0
484	20241113	114100	48139440	3085	3085	3085	3085	0
485	20241113	114000	48139440	3085	3085	3085	3085	0
486	20241113	113900	48139440	3085	3085	3085	3085	0
487	20241113	113800	48139440	3085	3085	3085	3085	0
488	20241113	113700	48139440	3085	3085	3085	3085	0
489	20241113	113600	48139440	3085	3085	3085	3085	0
490	20241113	113500	48139440	3085	3085	3085	3085	1
491	20241113	113400	48136355	3085	3085	3085	3085	0
492	20241113	113300	48136355	3085	3085	3085	3085	0
493	20241113	113200	48136355	3085	3085	3085	3085	0
494	20241113	113100	48136355	3085	3090	3090	3085	351
495	20241113	113000	47053510	3100	3100	3100	3100	3
496	20241113	112900	47044210	3100	3100	3100	3100	0
497	20241113	112800	47044210	3100	3100	3100	3100	0
498	20241113	112700	47044210	3100	3095	3100	3095	2
499	20241113	112600	47038015	3090	3090	3090	3090	1
500	20241113	112500	47034925	3095	3095	3095	3095	0
501	20241113	112400	47034925	3095	3095	3095	3095	3
502	20241113	112300	47025640	3095	3095	3095	3095	0
503	20241113	112200	47025640	3095	3095	3095	3095	1
504	20241113	112100	47022545	3095	3095	3095	3095	0
505	20241113	112000	47022545	3095	3095	3095	3095	0
506	20241113	111900	47022545	3095	3095	3095	3095	0
507	20241113	111800	47022545	3095	3095	3095	3095	0
508	20241113	111700	47022545	3095	3095	3095	3095	0
509	20241113	111600	47022545	3095	3095	3095	3095	1
510	20241113	111500	47019450	3100	3100	3100	3100	0
511	20241113	111400	47019450	3100	3100	3100	3100	0
512	20241113	111300	47019450	3100	3085	3100	3080	34
513	20241113	111200	46914580	3100	3100	3100	3100	0
514	20241113	111100	46914580	3100	3100	3100	3100	0
515	20241113	111000	46914580	3100	3100	3100	3100	0
516	20241113	110900	46914580	3100	3100	3100	3100	0
517	20241113	110800	46914580	3100	3100	3100	3100	0
518	20241113	110700	46914580	3100	3100	3100	3100	10
519	20241113	110600	46883580	3085	3085	3085	3085	1
520	20241113	110500	46880495	3080	3080	3080	3080	0
521	20241113	110400	46880495	3080	3080	3080	3080	0
522	20241113	110300	46880495	3080	3080	3080	3080	0
523	20241113	110200	46880495	3080	3080	3080	3080	0
524	20241113	110100	46880495	3080	3080	3080	3080	0
525	20241113	110000	46880495	3080	3080	3080	3080	0
526	20241113	105900	46880495	3080	3080	3080	3080	10
527	20241113	105800	46849695	3100	3100	3100	3100	0
528	20241113	105700	46849695	3100	3100	3100	3100	0
529	20241113	105600	46849695	3100	3100	3100	3100	10
530	20241113	105500	46818695	3110	3110	3110	3110	0
531	20241113	105400	46818695	3110	3110	3110	3110	0
532	20241113	105300	46818695	3110	3110	3110	3110	0
533	20241113	105200	46818695	3110	3110	3110	3110	0
534	20241113	105100	46818695	3110	3110	3110	3110	0
535	20241113	105000	46818695	3110	3110	3110	3110	0
536	20241113	104900	46818695	3110	3110	3110	3110	1
537	20241113	104800	46815585	3075	3075	3075	3075	0
538	20241113	104700	46815585	3075	3075	3075	3075	0
539	20241113	104600	46815585	3075	3075	3075	3075	1
540	20241113	104500	46812510	3115	3115	3115	3115	0
541	20241113	104400	46812510	3115	3115	3115	3115	4
542	20241113	104300	46800050	3110	3110	3110	3110	0
543	20241113	104200	46800050	3110	3090	3110	3090	746
544	20241113	104100	44489610	3080	3080	3080	3080	0
545	20241113	104000	44489610	3080	3070	3080	3070	136
546	20241113	103900	44071700	3065	3065	3065	3065	0
547	20241113	103800	44071700	3065	3065	3065	3065	69
548	20241113	103700	43860215	3060	3060	3060	3060	46
549	20241113	103600	43719455	3060	3060	3060	3060	34
550	20241113	103500	43615415	3060	3060	3060	3060	1323
551	20241113	103400	39567035	3060	3060	3060	3060	33
552	20241113	103300	39466055	3060	3060	3060	3060	0
553	20241113	103200	39466055	3060	3060	3060	3060	0
554	20241113	103100	39466055	3060	3060	3060	3060	0
555	20241113	103000	39466055	3060	3065	3065	3060	287
556	20241113	102900	38587435	3065	3065	3065	3065	0
557	20241113	102800	38587435	3065	3065	3065	3065	0
558	20241113	102700	38587435	3065	3065	3065	3065	14
559	20241113	102600	38544525	3065	3065	3065	3065	1
560	20241113	102500	38541460	3065	3065	3065	3065	493
561	20241113	102400	37030415	3065	3065	3065	3065	68
562	20241113	102300	36821995	3070	3070	3070	3070	6
563	20241113	102200	36803575	3070	3070	3070	3070	0
564	20241113	102100	36803575	3070	3070	3070	3070	0
565	20241113	102000	36803575	3070	3075	3075	3070	696
566	20241113	101900	34665665	3075	3085	3085	3075	1434
567	20241113	101800	30247055	3085	3085	3085	3085	0
568	20241113	101700	30247055	3085	3085	3085	3085	0
569	20241113	101600	30247055	3085	3085	3085	3085	134
570	20241113	101500	29833665	3085	3085	3085	3085	0
571	20241113	101400	29833665	3085	3085	3085	3085	7
572	20241113	101300	29812070	3090	3090	3090	3090	0
573	20241113	101200	29812070	3090	3090	3090	3090	0
574	20241113	101100	29812070	3090	3090	3090	3090	0
575	20241113	101000	29812070	3090	3090	3090	3090	94
576	20241113	100900	29521610	3090	3090	3090	3090	0
577	20241113	100800	29521610	3090	3105	3105	3090	13
578	20241113	100700	29481395	3105	3100	3105	3100	13
579	20241113	100600	29441080	3115	3115	3115	3090	3
580	20241113	100500	29431760	3095	3095	3095	3095	1
581	20241113	100400	29428665	3115	3115	3115	3115	0
582	20241113	100300	29428665	3115	3115	3115	3115	5
583	20241113	100200	29413090	3115	3115	3115	3115	2
584	20241113	100100	29406860	3115	3115	3115	3115	0
585	20241113	100000	29406860	3115	3115	3115	3115	0
586	20241113	095900	29406860	3115	3105	3115	3105	250
587	20241113	095800	28629770	3105	3105	3105	3105	0
588	20241113	095700	28629770	3105	3105	3105	3105	0
589	20241113	095600	28629770	3105	3105	3105	3105	0
590	20241113	095500	28629770	3105	3105	3105	3105	0
591	20241113	095400	28629770	3105	3105	3105	3105	0
592	20241113	095300	28629770	3105	3105	3105	3105	0
593	20241113	095200	28629770	3105	3105	3105	3100	3
594	20241113	095100	28620460	3090	3090	3090	3090	0
595	20241113	095000	28620460	3090	3090	3090	3090	0
596	20241113	094900	28620460	3090	3090	3090	3090	183
597	20241113	094800	28054990	3090	3090	3090	3090	0
598	20241113	094700	28054990	3090	3090	3090	3090	0
599	20241113	094600	28054990	3090	3105	3105	3090	4
600	20241113	094500	28042585	3115	3115	3115	3115	9
601	20241113	094400	28014550	3115	3115	3115	3115	0
602	20241113	094300	28014550	3115	3090	3115	3090	58
603	20241113	094200	27835305	3115	3115	3115	3115	9
604	20241113	094100	27807270	3115	3090	3115	3090	29
605	20241113	094000	27717610	3090	3090	3090	3090	22
606	20241113	093900	27649630	3120	3120	3120	3120	0
607	20241113	093800	27649630	3120	3120	3120	3120	1
608	20241113	093700	27646510	3120	3120	3120	3120	0
609	20241113	093600	27646510	3120	3120	3120	3120	0
610	20241113	093500	27646510	3120	3120	3120	3120	0
611	20241113	093400	27646510	3120	3120	3120	3120	5
612	20241113	093300	27630910	3120	3120	3120	3120	0
613	20241113	093200	27630910	3120	3100	3120	3100	30
614	20241113	093100	27537605	3100	3070	3100	3070	367
615	20241113	093000	26400465	3070	3075	3075	3070	478
616	20241113	092900	24932205	3075	3080	3080	3075	119
617	20241113	092800	24565780	3075	3075	3075	3075	0
618	20241113	092700	24565780	3075	3080	3080	3075	262
619	20241113	092600	23759055	3080	3080	3080	3080	1
620	20241113	092500	23755975	3080	3080	3080	3080	0
621	20241113	092400	23755975	3080	3080	3080	3080	0
622	20241113	092300	23755975	3080	3085	3085	3080	25
623	20241113	092200	23678875	3080	3080	3080	3080	0
624	20241113	092100	23678875	3080	3080	3080	3080	0
625	20241113	092000	23678875	3080	3080	3080	3080	0
626	20241113	091900	23678875	3080	3080	3080	3080	20
627	20241113	091800	23617275	3075	3085	3085	3075	21
628	20241113	091700	23552630	3120	3120	3120	3120	0
629	20241113	091600	23552630	3120	3120	3120	3120	1
630	20241113	091500	23549510	3115	3115	3115	3115	0
631	20241113	091400	23549510	3115	3115	3115	3115	0
632	20241113	091300	23549510	3115	3115	3115	3115	0
633	20241113	091200	23549510	3115	3075	3115	3075	706
634	20241113	091100	21378520	3070	3070	3070	3060	559
635	20241113	091000	19664940	3070	3075	3075	3070	27
636	20241113	090900	19581920	3075	3085	3085	3075	388
637	20241113	090800	18387970	3085	3085	3085	3085	249
638	20241113	090700	17619805	3095	3090	3095	3085	920
639	20241113	090600	14774635	3090	3095	3095	3090	400
640	20241113	090500	13537485	3090	3100	3100	3090	292
641	20241113	090400	12633830	3115	3115	3115	3115	15
642	20241113	090300	12587105	3125	3125	3125	3125	2
643	20241113	090200	12580855	3120	3120	3120	3120	300
644	20241113	090100	11644855	3155	3185	3185	3155	60
645	20241113	090000	11455405	3195	3090	3195	3090	3707