KissMeData/028080/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	191000	60507295	3010	3010	3010	3010	155
3	20241111	190900	60507295	3010	3010	3010	3010	0
4	20241111	190800	60507295	3010	3010	3010	3010	0
5	20241111	190700	60507295	3010	3010	3010	3010	0
6	20241111	190600	60507295	3010	3010	3010	3010	0
7	20241111	190500	60507295	3010	3010	3010	3010	0
8	20241111	190400	60507295	3010	3010	3010	3010	0
9	20241111	190300	60507295	3010	3010	3010	3010	0
10	20241111	190200	60507295	3010	3010	3010	3010	0
11	20241111	190100	60507295	3010	3010	3010	3010	0
12	20241111	190000	60507295	3010	3010	3010	3010	0
13	20241111	185900	60507295	3010	3010	3010	3010	0
14	20241111	185800	60507295	3010	3010	3010	3010	0
15	20241111	185700	60507295	3010	3010	3010	3010	0
16	20241111	185600	60507295	3010	3010	3010	3010	0
17	20241111	185500	60507295	3010	3010	3010	3010	0
18	20241111	185400	60507295	3010	3010	3010	3010	0
19	20241111	185300	60507295	3010	3010	3010	3010	0
20	20241111	185200	60507295	3010	3010	3010	3010	0
21	20241111	185100	60507295	3010	3010	3010	3010	0
22	20241111	185000	60507295	3010	3010	3010	3010	0
23	20241111	184900	60507295	3010	3010	3010	3010	0
24	20241111	184800	60507295	3010	3010	3010	3010	0
25	20241111	184700	60507295	3010	3010	3010	3010	0
26	20241111	184600	60507295	3010	3010	3010	3010	0
27	20241111	184500	60507295	3010	3010	3010	3010	0
28	20241111	184400	60507295	3010	3010	3010	3010	0
29	20241111	184300	60507295	3010	3010	3010	3010	0
30	20241111	184200	60507295	3010	3010	3010	3010	0
31	20241111	184100	60507295	3010	3010	3010	3010	0
32	20241111	184000	60507295	3010	3010	3010	3010	155
33	20241111	183900	60507295	3010	3010	3010	3010	0
34	20241111	183800	60507295	3010	3010	3010	3010	0
35	20241111	183700	60507295	3010	3010	3010	3010	0
36	20241111	183600	60507295	3010	3010	3010	3010	0
37	20241111	183500	60507295	3010	3010	3010	3010	0
38	20241111	183400	60507295	3010	3010	3010	3010	0
39	20241111	183300	60507295	3010	3010	3010	3010	0
40	20241111	183200	60507295	3010	3010	3010	3010	0
41	20241111	183100	60507295	3010	3010	3010	3010	0
42	20241111	183000	60507295	3010	3010	3010	3010	0
43	20241111	182900	60507295	3010	3010	3010	3010	0
44	20241111	182800	60507295	3010	3010	3010	3010	0
45	20241111	182700	60507295	3010	3010	3010	3010	0
46	20241111	182600	60507295	3010	3010	3010	3010	0
47	20241111	182500	60507295	3010	3010	3010	3010	0
48	20241111	182400	60507295	3010	3010	3010	3010	0
49	20241111	182300	60507295	3010	3010	3010	3010	0
50	20241111	182200	60507295	3010	3010	3010	3010	0
51	20241111	182100	60507295	3010	3010	3010	3010	0
52	20241111	182000	60507295	3010	3010	3010	3010	0
53	20241111	181900	60507295	3010	3010	3010	3010	0
54	20241111	181800	60507295	3010	3010	3010	3010	0
55	20241111	181700	60507295	3010	3010	3010	3010	0
56	20241111	181600	60507295	3010	3010	3010	3010	0
57	20241111	181500	60507295	3010	3010	3010	3010	0
58	20241111	181400	60507295	3010	3010	3010	3010	0
59	20241111	181300	60507295	3010	3010	3010	3010	0
60	20241111	181200	60507295	3010	3010	3010	3010	0
61	20241111	181100	60507295	3010	3010	3010	3010	0
62	20241111	181000	60507295	3010	3010	3010	3010	155
63	20241111	180900	60507295	3010	3010	3010	3010	0
64	20241111	180800	60507295	3010	3010	3010	3010	0
65	20241111	180700	60507295	3010	3010	3010	3010	0
66	20241111	180600	60507295	3010	3010	3010	3010	0
67	20241111	180500	60507295	3010	3010	3010	3010	0
68	20241111	180400	60507295	3010	3010	3010	3010	0
69	20241111	180300	60507295	3010	3010	3010	3010	0
70	20241111	180200	60507295	3010	3010	3010	3010	0
71	20241111	180100	60507295	3010	3010	3010	3010	0
72	20241111	180000	60507295	3010	3010	3010	3010	0
73	20241111	175900	60507295	3010	3010	3010	3010	0
74	20241111	175800	60507295	3010	3010	3010	3010	0
75	20241111	175700	60507295	3010	3010	3010	3010	0
76	20241111	175600	60507295	3010	3010	3010	3010	0
77	20241111	175500	60507295	3010	3010	3010	3010	0
78	20241111	175400	60507295	3010	3010	3010	3010	0
79	20241111	175300	60507295	3010	3010	3010	3010	0
80	20241111	175200	60507295	3010	3010	3010	3010	0
81	20241111	175100	60507295	3010	3010	3010	3010	0
82	20241111	175000	60507295	3010	3010	3010	3010	0
83	20241111	174900	60507295	3010	3010	3010	3010	0
84	20241111	174800	60507295	3010	3010	3010	3010	0
85	20241111	174700	60507295	3010	3010	3010	3010	0
86	20241111	174600	60507295	3010	3010	3010	3010	0
87	20241111	174500	60507295	3010	3010	3010	3010	0
88	20241111	174400	60507295	3010	3010	3010	3010	0
89	20241111	174300	60507295	3010	3010	3010	3010	0
90	20241111	174200	60507295	3010	3010	3010	3010	0
91	20241111	174100	60507295	3010	3010	3010	3010	0
92	20241111	174000	60507295	3010	3010	3010	3010	155
93	20241111	173900	60507295	3010	3010	3010	3010	0
94	20241111	173800	60507295	3010	3010	3010	3010	0
95	20241111	173700	60507295	3010	3010	3010	3010	0
96	20241111	173600	60507295	3010	3010	3010	3010	0
97	20241111	173500	60507295	3010	3010	3010	3010	0
98	20241111	173400	60507295	3010	3010	3010	3010	0
99	20241111	173300	60507295	3010	3010	3010	3010	0
100	20241111	173200	60507295	3010	3010	3010	3010	0
101	20241111	173100	60507295	3010	3010	3010	3010	0
102	20241111	173000	60507295	3010	3010	3010	3010	0
103	20241111	172900	60507295	3010	3010	3010	3010	0
104	20241111	172800	60507295	3010	3010	3010	3010	0
105	20241111	172700	60507295	3010	3010	3010	3010	0
106	20241111	172600	60507295	3010	3010	3010	3010	0
107	20241111	172500	60507295	3010	3010	3010	3010	0
108	20241111	172400	60507295	3010	3010	3010	3010	0
109	20241111	172300	60507295	3010	3010	3010	3010	0
110	20241111	172200	60507295	3010	3010	3010	3010	0
111	20241111	172100	60507295	3010	3010	3010	3010	0
112	20241111	172000	60507295	3010	3010	3010	3010	0
113	20241111	171900	60507295	3010	3010	3010	3010	0
114	20241111	171800	60507295	3010	3010	3010	3010	0
115	20241111	171700	60507295	3010	3010	3010	3010	0
116	20241111	171600	60507295	3010	3010	3010	3010	0
117	20241111	171500	60507295	3010	3010	3010	3010	0
118	20241111	171400	60507295	3010	3010	3010	3010	0
119	20241111	171300	60507295	3010	3010	3010	3010	0
120	20241111	171200	60507295	3010	3010	3010	3010	0
121	20241111	171100	60507295	3010	3010	3010	3010	0
122	20241111	171000	60507295	3010	3010	3010	3010	155
123	20241111	170900	60507295	3010	3010	3010	3010	0
124	20241111	170800	60507295	3010	3010	3010	3010	0
125	20241111	170700	60507295	3010	3010	3010	3010	0
126	20241111	170600	60507295	3010	3010	3010	3010	0
127	20241111	170500	60507295	3010	3010	3010	3010	0
128	20241111	170400	60507295	3010	3010	3010	3010	0
129	20241111	170300	60507295	3010	3010	3010	3010	0
130	20241111	170200	60507295	3010	3010	3010	3010	0
131	20241111	170100	60507295	3010	3010	3010	3010	0
132	20241111	170000	60507295	3010	3010	3010	3010	0
133	20241111	165900	60507295	3010	3010	3010	3010	0
134	20241111	165800	60507295	3010	3010	3010	3010	0
135	20241111	165700	60507295	3010	3010	3010	3010	0
136	20241111	165600	60507295	3010	3010	3010	3010	0
137	20241111	165500	60507295	3010	3010	3010	3010	0
138	20241111	165400	60507295	3010	3010	3010	3010	0
139	20241111	165300	60507295	3010	3010	3010	3010	0
140	20241111	165200	60507295	3010	3010	3010	3010	0
141	20241111	165100	60507295	3010	3010	3010	3010	0
142	20241111	165000	60507295	3010	3010	3010	3010	0
143	20241111	164900	60507295	3010	3010	3010	3010	0
144	20241111	164800	60507295	3010	3010	3010	3010	0
145	20241111	164700	60507295	3010	3010	3010	3010	0
146	20241111	164600	60507295	3010	3010	3010	3010	0
147	20241111	164500	60507295	3010	3010	3010	3010	0
148	20241111	164400	60507295	3010	3010	3010	3010	0
149	20241111	164300	60507295	3010	3010	3010	3010	0
150	20241111	164200	60507295	3010	3010	3010	3010	0
151	20241111	164100	60507295	3010	3010	3010	3010	0
152	20241111	164000	60507295	3010	3010	3010	3010	155
153	20241111	163900	60507295	3010	3010	3010	3010	0
154	20241111	163800	60507295	3010	3010	3010	3010	0
155	20241111	163700	60507295	3010	3010	3010	3010	0
156	20241111	163600	60507295	3010	3010	3010	3010	0
157	20241111	163500	60507295	3010	3010	3010	3010	0
158	20241111	163400	60507295	3010	3010	3010	3010	0
159	20241111	163300	60507295	3010	3010	3010	3010	0
160	20241111	163200	60507295	3010	3010	3010	3010	0
161	20241111	163100	60507295	3010	3010	3010	3010	0
162	20241111	163000	60507295	3010	3010	3010	3010	0
163	20241111	162900	60507295	3010	3010	3010	3010	0
164	20241111	162800	60507295	3010	3010	3010	3010	0
165	20241111	162700	60507295	3010	3010	3010	3010	0
166	20241111	162600	60507295	3010	3010	3010	3010	0
167	20241111	162500	60507295	3010	3010	3010	3010	0
168	20241111	162400	60507295	3010	3010	3010	3010	0
169	20241111	162300	60507295	3010	3010	3010	3010	0
170	20241111	162200	60507295	3010	3010	3010	3010	0
171	20241111	162100	60507295	3010	3010	3010	3010	0
172	20241111	162000	60507295	3010	3010	3010	3010	0
173	20241111	161900	60507295	3010	3010	3010	3010	0
174	20241111	161800	60507295	3010	3010	3010	3010	0
175	20241111	161700	60507295	3010	3010	3010	3010	0
176	20241111	161600	60507295	3010	3010	3010	3010	0
177	20241111	161500	60507295	3010	3010	3010	3010	0
178	20241111	161400	60507295	3010	3010	3010	3010	0
179	20241111	161300	60507295	3010	3010	3010	3010	0
180	20241111	161200	60507295	3010	3010	3010	3010	0
181	20241111	161100	60507295	3010	3010	3010	3010	0
182	20241111	161000	60507295	3010	3010	3010	3010	155
183	20241111	160900	60507295	3010	3010	3010	3010	0
184	20241111	160800	60507295	3010	3010	3010	3010	0
185	20241111	160700	60507295	3010	3010	3010	3010	0
186	20241111	160600	60507295	3010	3010	3010	3010	0
187	20241111	160500	60507295	3010	3010	3010	3010	0
188	20241111	160400	60507295	3010	3010	3010	3010	0
189	20241111	160300	60507295	3010	3010	3010	3010	0
190	20241111	160200	60507295	3010	3010	3010	3010	0
191	20241111	160100	60507295	3010	3010	3010	3010	0
192	20241111	160000	60507295	3010	3010	3010	3010	0
193	20241111	155900	60507295	3010	3010	3010	3010	0
194	20241111	155800	60507295	3010	3010	3010	3010	0
195	20241111	155700	60507295	3010	3010	3010	3010	0
196	20241111	155600	60507295	3010	3010	3010	3010	0
197	20241111	155500	60507295	3010	3010	3010	3010	0
198	20241111	155400	60507295	3010	3010	3010	3010	0
199	20241111	155300	60507295	3010	3010	3010	3010	0
200	20241111	155200	60507295	3010	3010	3010	3010	0
201	20241111	155100	60507295	3010	3010	3010	3010	0
202	20241111	155000	60507295	3010	3010	3010	3010	0
203	20241111	154900	60507295	3010	3010	3010	3010	0
204	20241111	154800	60507295	3010	3010	3010	3010	0
205	20241111	154700	60507295	3010	3010	3010	3010	0
206	20241111	154600	60507295	3010	3010	3010	3010	0
207	20241111	154500	60507295	3010	3010	3010	3010	0
208	20241111	154400	60507295	3010	3010	3010	3010	0
209	20241111	154300	60507295	3010	3010	3010	3010	0
210	20241111	154200	60507295	3010	3010	3010	3010	0
211	20241111	154100	60507295	3010	3010	3010	3010	0
212	20241111	154000	60507295	3010	3010	3010	3010	155
213	20241111	153900	60507295	3010	3010	3010	3010	0
214	20241111	153800	60507295	3010	3010	3010	3010	0
215	20241111	153700	60507295	3010	3010	3010	3010	0
216	20241111	153600	60507295	3010	3010	3010	3010	0
217	20241111	153500	60507295	3010	3010	3010	3010	0
218	20241111	153400	60507295	3010	3010	3010	3010	0
219	20241111	153300	60507295	3010	3010	3010	3010	0
220	20241111	153200	60507295	3010	3010	3010	3010	0
221	20241111	153100	60507295	3010	3010	3010	3010	0
222	20241111	153000	60507295	3010	3010	3010	3010	155
223	20241111	152900	60040745	3010	3010	3010	3010	0
224	20241111	152800	60040745	3010	3010	3010	3010	0
225	20241111	152700	60040745	3010	3010	3010	3010	0
226	20241111	152600	60040745	3010	3010	3010	3010	0
227	20241111	152500	60040745	3010	3010	3010	3010	0
228	20241111	152400	60040745	3010	3010	3010	3010	0
229	20241111	152300	60040745	3010	3010	3010	3010	0
230	20241111	152200	60040745	3010	3010	3010	3010	0
231	20241111	152100	60040745	3010	3010	3010	3010	0
232	20241111	152000	60040745	3010	3010	3010	3010	0
233	20241111	151900	60040745	3010	2995	3010	2995	920
234	20241111	151800	57282690	2995	2995	2995	2995	0
235	20241111	151700	57282690	2995	2995	2995	2995	0
236	20241111	151600	57282690	2995	2990	2995	2990	85
237	20241111	151500	57028215	2990	2990	2990	2990	0
238	20241111	151400	57028215	2990	2990	2990	2990	0
239	20241111	151300	57028215	2990	2990	2990	2990	0
240	20241111	151200	57028215	2990	2990	2990	2990	0
241	20241111	151100	57028215	2990	2990	2990	2990	0
242	20241111	151000	57028215	2990	2990	2990	2990	0
243	20241111	150900	57028215	2990	2990	2990	2990	0
244	20241111	150800	57028215	2990	2990	2990	2990	0
245	20241111	150700	57028215	2990	2960	2990	2955	161
246	20241111	150600	56551740	3000	3000	3000	3000	0
247	20241111	150500	56551740	3000	3000	3000	3000	0
248	20241111	150400	56551740	3000	3000	3000	3000	0
249	20241111	150300	56551740	3000	2970	3000	2970	2000
250	20241111	150200	50583620	2960	2960	2960	2960	0
251	20241111	150100	50583620	2960	2960	2960	2960	0
252	20241111	150000	50583620	2960	2960	2960	2960	0
253	20241111	145900	50583620	2960	2960	2960	2960	50
254	20241111	145800	50435620	2970	2970	2970	2970	0
255	20241111	145700	50435620	2970	2970	2970	2970	0
256	20241111	145600	50435620	2970	2970	2970	2970	0
257	20241111	145500	50435620	2970	2970	2970	2970	0
258	20241111	145400	50435620	2970	2970	2970	2970	0
259	20241111	145300	50435620	2970	2970	2970	2970	0
260	20241111	145200	50435620	2970	2970	2970	2970	0
261	20241111	145100	50435620	2970	2970	2970	2970	0
262	20241111	145000	50435620	2970	2970	2970	2970	0
263	20241111	144900	50435620	2970	2970	2970	2970	0
264	20241111	144800	50435620	2970	2970	2970	2970	0
265	20241111	144700	50435620	2970	2960	2970	2960	375
266	20241111	144600	49325610	2960	2960	2960	2960	0
267	20241111	144500	49325610	2960	2960	2960	2960	1003
268	20241111	144400	46356730	2965	2965	2965	2965	58
269	20241111	144300	46184760	2965	2965	2965	2965	100
270	20241111	144200	45888260	2965	2965	2965	2965	0
271	20241111	144100	45888260	2965	2965	2965	2965	0
272	20241111	144000	45888260	2965	2965	2965	2965	1
273	20241111	143900	45885295	2965	2965	2965	2965	0
274	20241111	143800	45885295	2965	2965	2965	2965	1
275	20241111	143700	45882330	2970	2970	2970	2970	0
276	20241111	143600	45882330	2970	2970	2970	2970	0
277	20241111	143500	45882330	2970	2965	2970	2965	426
278	20241111	143400	44618740	2970	2970	2970	2970	0
279	20241111	143300	44618740	2970	2970	2970	2970	0
280	20241111	143200	44618740	2970	2970	2970	2970	0
281	20241111	143100	44618740	2970	2970	2970	2970	150
282	20241111	143000	44173240	2970	2970	2970	2970	121
283	20241111	142900	43813870	2970	2970	2970	2970	0
284	20241111	142800	43813870	2970	2970	2970	2970	0
285	20241111	142700	43813870	2970	2970	2970	2970	0
286	20241111	142600	43813870	2970	2970	2970	2970	0
287	20241111	142500	43813870	2970	2970	2970	2970	0
288	20241111	142400	43813870	2970	2970	2970	2970	1
289	20241111	142300	43810900	2985	2985	2985	2985	1
290	20241111	142200	43807915	2995	2995	2995	2995	0
291	20241111	142100	43807915	2995	2995	2995	2995	0
292	20241111	142000	43807915	2995	2995	2995	2995	0
293	20241111	141900	43807915	2995	2995	2995	2995	0
294	20241111	141800	43807915	2995	2995	2995	2995	0
295	20241111	141700	43807915	2995	2995	2995	2995	0
296	20241111	141600	43807915	2995	2995	2995	2995	0
297	20241111	141500	43807915	2995	2995	2995	2995	0
298	20241111	141400	43807915	2995	2995	2995	2995	0
299	20241111	141300	43807915	2995	2995	2995	2995	0
300	20241111	141200	43807915	2995	2995	2995	2995	0
301	20241111	141100	43807915	2995	2995	2995	2995	0
302	20241111	141000	43807915	2995	2995	2995	2995	0
303	20241111	140900	43807915	2995	2995	2995	2995	0
304	20241111	140800	43807915	2995	2995	2995	2995	0
305	20241111	140700	43807915	2995	2995	2995	2995	0
306	20241111	140600	43807915	2995	2995	2995	2995	0
307	20241111	140500	43807915	2995	2995	2995	2995	0
308	20241111	140400	43807915	2995	2995	2995	2995	0
309	20241111	140300	43807915	2995	2995	2995	2995	0
310	20241111	140200	43807915	2995	2995	2995	2995	0
311	20241111	140100	43807915	2995	2995	2995	2995	0
312	20241111	140000	43807915	2995	2995	2995	2995	0
313	20241111	135900	43807915	2995	2995	2995	2995	0
314	20241111	135800	43807915	2995	2995	2995	2995	0
315	20241111	135700	43807915	2995	2995	2995	2995	0
316	20241111	135600	43807915	2995	2995	2995	2995	0
317	20241111	135500	43807915	2995	2970	2995	2970	140
318	20241111	135400	43391285	2965	2965	2965	2965	0
319	20241111	135300	43391285	2965	2965	2965	2965	0
320	20241111	135200	43391285	2965	2965	2965	2965	0
321	20241111	135100	43391285	2965	2965	2965	2965	0
322	20241111	135000	43391285	2965	2965	2965	2965	0
323	20241111	134900	43391285	2965	2965	2965	2965	0
324	20241111	134800	43391285	2965	2965	2965	2965	0
325	20241111	134700	43391285	2965	2965	2965	2965	150
326	20241111	134600	42946535	2970	2970	2970	2970	0
327	20241111	134500	42946535	2970	2970	2970	2970	0
328	20241111	134400	42946535	2970	2970	2970	2970	0
329	20241111	134300	42946535	2970	2970	2970	2970	0
330	20241111	134200	42946535	2970	2970	2970	2970	0
331	20241111	134100	42946535	2970	2970	2970	2970	0
332	20241111	134000	42946535	2970	2970	2970	2970	0
333	20241111	133900	42946535	2970	2970	2970	2970	82
334	20241111	133800	42702995	2970	2970	2970	2970	0
335	20241111	133700	42702995	2970	2970	2970	2970	18
336	20241111	133600	42649535	2970	2970	2970	2970	0
337	20241111	133500	42649535	2970	2970	2970	2970	0
338	20241111	133400	42649535	2970	2970	2970	2970	0
339	20241111	133300	42649535	2970	2970	2970	2970	12
340	20241111	133200	42613895	2970	2970	2970	2970	0
341	20241111	133100	42613895	2970	2970	2970	2970	0
342	20241111	133000	42613895	2970	2970	2970	2970	0
343	20241111	132900	42613895	2970	2970	2970	2970	0
344	20241111	132800	42613895	2970	2970	2970	2970	0
345	20241111	132700	42613895	2970	2970	2970	2970	0
346	20241111	132600	42613895	2970	2970	2970	2970	0
347	20241111	132500	42613895	2970	2970	2970	2970	0
348	20241111	132400	42613895	2970	2970	2970	2970	0
349	20241111	132300	42613895	2970	2970	2970	2970	0
350	20241111	132200	42613895	2970	2970	2970	2970	0
351	20241111	132100	42613895	2970	2970	2970	2970	0
352	20241111	132000	42613895	2970	2970	2970	2970	0
353	20241111	131900	42613895	2970	2970	2970	2970	0
354	20241111	131800	42613895	2970	2970	2970	2970	0
355	20241111	131700	42613895	2970	2970	2970	2970	0
356	20241111	131600	42613895	2970	2970	2970	2970	0
357	20241111	131500	42613895	2970	2970	2970	2970	0
358	20241111	131400	42613895	2970	2970	2970	2970	0
359	20241111	131300	42613895	2970	2970	2970	2970	0
360	20241111	131200	42613895	2970	2970	2970	2970	0
361	20241111	131100	42613895	2970	2970	2970	2970	8
362	20241111	131000	42590135	2965	2965	2965	2965	0
363	20241111	130900	42590135	2965	2965	2965	2965	0
364	20241111	130800	42590135	2965	2965	2965	2965	0
365	20241111	130700	42590135	2965	2965	2965	2965	0
366	20241111	130600	42590135	2965	2965	2965	2965	0
367	20241111	130500	42590135	2965	2965	2965	2965	0
368	20241111	130400	42590135	2965	2965	2965	2965	0
369	20241111	130300	42590135	2965	2965	2965	2965	0
370	20241111	130200	42590135	2965	2965	2965	2965	850
371	20241111	130100	40069885	2965	2965	2965	2965	0
372	20241111	130000	40069885	2965	2965	2965	2965	0
373	20241111	125900	40069885	2965	2965	2965	2965	0
374	20241111	125800	40069885	2965	2965	2965	2965	0
375	20241111	125700	40069885	2965	2965	2965	2965	0
376	20241111	125600	40069885	2965	2965	2965	2965	0
377	20241111	125500	40069885	2965	2965	2965	2965	619
378	20241111	125400	38234550	2965	2970	2970	2965	1792
379	20241111	125300	32917310	2970	2970	2970	2970	0
380	20241111	125200	32917310	2970	2970	2970	2970	0
381	20241111	125100	32917310	2970	2970	2970	2970	0
382	20241111	125000	32917310	2970	2970	2970	2970	0
383	20241111	124900	32917310	2970	2970	2970	2970	0
384	20241111	124800	32917310	2970	2970	2970	2970	0
385	20241111	124700	32917310	2970	2970	2970	2970	0
386	20241111	124600	32917310	2970	2970	2970	2970	0
387	20241111	124500	32917310	2970	2970	2970	2970	0
388	20241111	124400	32917310	2970	2970	2970	2970	0
389	20241111	124300	32917310	2970	2970	2970	2970	0
390	20241111	124200	32917310	2970	2970	2970	2970	0
391	20241111	124100	32917310	2970	2970	2970	2970	0
392	20241111	124000	32917310	2970	2970	2970	2970	0
393	20241111	123900	32917310	2970	2970	2970	2970	0
394	20241111	123800	32917310	2970	2970	2970	2970	0
395	20241111	123700	32917310	2970	2970	2970	2970	0
396	20241111	123600	32917310	2970	2970	2970	2970	0
397	20241111	123500	32917310	2970	2970	2970	2970	0
398	20241111	123400	32917310	2970	2970	2970	2970	0
399	20241111	123300	32917310	2970	2970	2970	2970	0
400	20241111	123200	32917310	2970	2970	2970	2970	0
401	20241111	123100	32917310	2970	2970	2970	2970	0
402	20241111	123000	32917310	2970	2970	2970	2970	0
403	20241111	122900	32917310	2970	2970	2970	2970	0
404	20241111	122800	32917310	2970	2970	2970	2970	0
405	20241111	122700	32917310	2970	2970	2970	2970	0
406	20241111	122600	32917310	2970	2970	2970	2970	0
407	20241111	122500	32917310	2970	2970	2970	2970	0
408	20241111	122400	32917310	2970	2970	2970	2970	0
409	20241111	122300	32917310	2970	2970	2970	2970	0
410	20241111	122200	32917310	2970	2970	2970	2970	0
411	20241111	122100	32917310	2970	2970	2970	2970	0
412	20241111	122000	32917310	2970	2970	2970	2970	0
413	20241111	121900	32917310	2970	2970	2970	2970	0
414	20241111	121800	32917310	2970	2970	2970	2970	0
415	20241111	121700	32917310	2970	2970	2970	2970	0
416	20241111	121600	32917310	2970	2970	2970	2970	0
417	20241111	121500	32917310	2970	2970	2970	2970	0
418	20241111	121400	32917310	2970	2970	2970	2970	0
419	20241111	121300	32917310	2970	2970	2970	2970	0
420	20241111	121200	32917310	2970	2970	2970	2970	7
421	20241111	121100	32896520	2970	2970	2970	2970	10
422	20241111	121000	32866820	2975	2975	2975	2975	0
423	20241111	120900	32866820	2975	2975	2975	2975	0
424	20241111	120800	32866820	2975	2975	2975	2975	1
425	20241111	120700	32863845	2975	2975	2975	2975	0
426	20241111	120600	32863845	2975	2975	2975	2975	0
427	20241111	120500	32863845	2975	2975	2975	2975	0
428	20241111	120400	32863845	2975	2975	2975	2975	0
429	20241111	120300	32863845	2975	2975	2975	2975	0
430	20241111	120200	32863845	2975	2975	2975	2975	0
431	20241111	120100	32863845	2975	2975	2975	2975	0
432	20241111	120000	32863845	2975	2975	2975	2975	0
433	20241111	115900	32863845	2975	2975	2975	2975	0
434	20241111	115800	32863845	2975	2975	2975	2975	0
435	20241111	115700	32863845	2975	2975	2975	2975	0
436	20241111	115600	32863845	2975	2975	2975	2975	0
437	20241111	115500	32863845	2975	2975	2975	2975	1
438	20241111	115400	32860870	2975	2975	2975	2975	0
439	20241111	115300	32860870	2975	2975	2975	2975	0
440	20241111	115200	32860870	2975	2975	2975	2975	0
441	20241111	115100	32860870	2975	2975	2975	2975	0
442	20241111	115000	32860870	2975	2975	2975	2975	0
443	20241111	114900	32860870	2975	2975	2975	2975	0
444	20241111	114800	32860870	2975	2975	2975	2975	0
445	20241111	114700	32860870	2975	2975	2975	2975	0
446	20241111	114600	32860870	2975	2975	2975	2975	0
447	20241111	114500	32860870	2975	2975	2975	2975	0
448	20241111	114400	32860870	2975	2975	2975	2975	0
449	20241111	114300	32860870	2975	2975	2975	2975	2118
450	20241111	114200	26559820	2975	2975	2975	2975	0
451	20241111	114100	26559820	2975	2975	2975	2975	0
452	20241111	114000	26559820	2975	2975	2975	2975	0
453	20241111	113900	26559820	2975	2975	2975	2975	0
454	20241111	113800	26559820	2975	2975	2975	2975	0
455	20241111	113700	26559820	2975	2975	2975	2975	0
456	20241111	113600	26559820	2975	2975	2975	2975	0
457	20241111	113500	26559820	2975	2975	2975	2975	101
458	20241111	113400	26259345	2975	2975	2975	2975	0
459	20241111	113300	26259345	2975	2975	2975	2975	133
460	20241111	113200	25863670	2975	2975	2975	2975	0
461	20241111	113100	25863670	2975	2975	2975	2975	34
462	20241111	113000	25762520	2975	2975	2975	2975	0
463	20241111	112900	25762520	2975	2975	2975	2975	0
464	20241111	112800	25762520	2975	2975	2975	2975	0
465	20241111	112700	25762520	2975	2975	2975	2975	0
466	20241111	112600	25762520	2975	2975	2975	2975	0
467	20241111	112500	25762520	2975	2975	2975	2975	0
468	20241111	112400	25762520	2975	2975	2975	2975	0
469	20241111	112300	25762520	2975	2975	2975	2975	0
470	20241111	112200	25762520	2975	2975	2975	2975	0
471	20241111	112100	25762520	2975	2975	2975	2975	0
472	20241111	112000	25762520	2975	2975	2975	2975	25
473	20241111	111900	25688145	2965	2970	2970	2965	230
474	20241111	111800	25006060	3000	3000	3000	3000	0
475	20241111	111700	25006060	3000	3000	3000	3000	0
476	20241111	111600	25006060	3000	3000	3000	3000	0
477	20241111	111500	25006060	3000	3000	3000	3000	0
478	20241111	111400	25006060	3000	3000	3000	3000	0
479	20241111	111300	25006060	3000	3000	3000	3000	0
480	20241111	111200	25006060	3000	3000	3000	3000	0
481	20241111	111100	25006060	3000	3000	3000	3000	0
482	20241111	111000	25006060	3000	3000	3000	3000	0
483	20241111	110900	25006060	3000	2980	3000	2980	960
484	20241111	110800	22126440	2965	2965	2965	2965	0
485	20241111	110700	22126440	2965	2965	2965	2965	0
486	20241111	110600	22126440	2965	2965	2965	2965	0
487	20241111	110500	22126440	2965	2965	2965	2965	0
488	20241111	110400	22126440	2965	2970	2970	2965	201
489	20241111	110300	21530370	3000	3000	3000	3000	0
490	20241111	110200	21530370	3000	3000	3000	3000	0
491	20241111	110100	21530370	3000	3000	3000	3000	0
492	20241111	110000	21530370	3000	3000	3000	3000	0
493	20241111	105900	21530370	3000	3000	3000	3000	0
494	20241111	105800	21530370	3000	3000	3000	3000	0
495	20241111	105700	21530370	3000	3000	3000	3000	0
496	20241111	105600	21530370	3000	3000	3000	3000	1
497	20241111	105500	21527370	2990	2990	2990	2990	0
498	20241111	105400	21527370	2990	2990	2990	2990	10
499	20241111	105300	21497470	2990	2990	2990	2990	0
500	20241111	105200	21497470	2990	2990	2990	2990	0
501	20241111	105100	21497470	2990	2990	2990	2990	0
502	20241111	105000	21497470	2990	2990	2990	2990	0
503	20241111	104900	21497470	2990	2990	2990	2990	0
504	20241111	104800	21497470	2990	2990	2990	2990	0
505	20241111	104700	21497470	2990	2990	2990	2990	0
506	20241111	104600	21497470	2990	2990	2990	2990	12
507	20241111	104500	21461590	2990	2990	2990	2990	64
508	20241111	104400	21270230	3000	3000	3000	3000	0
509	20241111	104300	21270230	3000	3000	3000	3000	0
510	20241111	104200	21270230	3000	3000	3000	3000	0
511	20241111	104100	21270230	3000	3000	3000	3000	0
512	20241111	104000	21270230	3000	3000	3000	3000	0
513	20241111	103900	21270230	3000	3000	3000	3000	0
514	20241111	103800	21270230	3000	3000	3000	3000	0
515	20241111	103700	21270230	3000	3000	3000	3000	0
516	20241111	103600	21270230	3000	3000	3000	3000	0
517	20241111	103500	21270230	3000	3000	3000	3000	0
518	20241111	103400	21270230	3000	3000	3000	3000	0
519	20241111	103300	21270230	3000	3000	3000	3000	0
520	20241111	103200	21270230	3000	3000	3000	3000	0
521	20241111	103100	21270230	3000	3000	3000	3000	0
522	20241111	103000	21270230	3000	3000	3000	3000	0
523	20241111	102900	21270230	3000	3000	3000	3000	0
524	20241111	102800	21270230	3000	3000	3000	3000	0
525	20241111	102700	21270230	3000	2975	3000	2975	1000
526	20241111	102600	18271590	2960	2945	2960	2945	1167
527	20241111	102500	14819950	2940	2940	2940	2940	0
528	20241111	102400	14819950	2940	2940	2940	2940	0
529	20241111	102300	14819950	2940	2945	2945	2940	875
530	20241111	102200	12243425	2950	2950	2950	2950	131
531	20241111	102100	11856975	2950	2950	2950	2950	430
532	20241111	102000	10588475	2945	2945	2945	2945	0
533	20241111	101900	10588475	2945	2945	2945	2945	0
534	20241111	101800	10588475	2945	2945	2945	2945	0
535	20241111	101700	10588475	2945	2945	2945	2945	0
536	20241111	101600	10588475	2945	2945	2945	2945	0
537	20241111	101500	10588475	2945	2945	2945	2945	0
538	20241111	101400	10588475	2945	2945	2945	2945	0
539	20241111	101300	10588475	2945	2945	2945	2945	0
540	20241111	101200	10588475	2945	2945	2945	2945	0
541	20241111	101100	10588475	2945	2945	2945	2945	0
542	20241111	101000	10588475	2945	2945	2945	2945	300
543	20241111	100900	9704975	2945	2945	2945	2945	0
544	20241111	100800	9704975	2945	2945	2945	2945	0
545	20241111	100700	9704975	2945	2945	2945	2945	0
546	20241111	100600	9704975	2945	2945	2945	2945	0
547	20241111	100500	9704975	2945	2945	2945	2945	0
548	20241111	100400	9704975	2945	2945	2945	2945	26
549	20241111	100300	9628405	2950	2950	2950	2950	90
550	20241111	100200	9362905	2960	2960	2960	2960	0
551	20241111	100100	9362905	2960	2965	2965	2960	1081
552	20241111	100000	6162740	2980	2980	2980	2980	0
553	20241111	095900	6162740	2980	2980	2980	2980	0
554	20241111	095800	6162740	2980	2980	2980	2980	0
555	20241111	095700	6162740	2980	2980	2980	2980	0
556	20241111	095600	6162740	2980	2980	2980	2980	0
557	20241111	095500	6162740	2980	2980	2980	2980	0
558	20241111	095400	6162740	2980	2980	2980	2980	0
559	20241111	095300	6162740	2980	2980	2980	2980	0
560	20241111	095200	6162740	2980	2980	2980	2980	0
561	20241111	095100	6162740	2980	2980	2980	2980	0
562	20241111	095000	6162740	2980	2980	2980	2980	0
563	20241111	094900	6162740	2980	2980	2980	2980	1
564	20241111	094800	6159760	2980	2980	2980	2980	47
565	20241111	094700	6019700	2980	2980	2980	2980	5
566	20241111	094600	6004800	2965	2965	2965	2965	0
567	20241111	094500	6004800	2965	2965	2965	2965	16
568	20241111	094400	5957360	3000	3000	3000	3000	0
569	20241111	094300	5957360	3000	3000	3000	3000	0
570	20241111	094200	5957360	3000	3000	3000	3000	0
571	20241111	094100	5957360	3000	3000	3000	3000	0
572	20241111	094000	5957360	3000	3000	3000	3000	0
573	20241111	093900	5957360	3000	3000	3000	3000	0
574	20241111	093800	5957360	3000	3000	3000	3000	0
575	20241111	093700	5957360	3000	3000	3000	3000	0
576	20241111	093600	5957360	3000	2960	3000	2960	1006
577	20241111	093500	2944200	2960	2960	2960	2960	0
578	20241111	093400	2944200	2960	2960	2960	2960	5
579	20241111	093300	2929400	2960	2960	2960	2960	0
580	20241111	093200	2929400	2960	2960	2960	2960	294
581	20241111	093100	2059160	2960	2960	2960	2960	0
582	20241111	093000	2059160	2960	2960	2960	2960	0
583	20241111	092900	2059160	2960	2960	2960	2960	0
584	20241111	092800	2059160	2960	2960	2960	2960	0
585	20241111	092700	2059160	2960	2960	2960	2960	0
586	20241111	092600	2059160	2960	2960	2960	2960	1
587	20241111	092500	2056200	2960	2960	2960	2960	0
588	20241111	092400	2056200	2960	2960	2960	2960	0
589	20241111	092300	2056200	2960	2960	2960	2960	0
590	20241111	092200	2056200	2960	2960	2960	2960	0
591	20241111	092100	2056200	2960	2960	2960	2960	0
592	20241111	092000	2056200	2960	2960	2960	2960	0
593	20241111	091900	2056200	2960	2960	2960	2960	0
594	20241111	091800	2056200	2960	2960	2960	2960	0
595	20241111	091700	2056200	2960	2960	2960	2960	0
596	20241111	091600	2056200	2960	2960	2960	2960	0
597	20241111	091500	2056200	2960	2980	3060	2960	243
598	20241111	091400	1331420	2945	2945	2945	2945	0
599	20241111	091300	1331420	2945	2945	2945	2945	1
600	20241111	091200	1328475	2975	2975	2975	2975	0
601	20241111	091100	1328475	2975	2975	2975	2975	0
602	20241111	091000	1328475	2975	2975	2975	2975	0
603	20241111	090900	1328475	2975	2975	2975	2975	0
604	20241111	090800	1328475	2975	2975	2975	2975	0
605	20241111	090700	1328475	2975	2975	2975	2975	0
606	20241111	090600	1328475	2975	2975	2975	2975	13
607	20241111	090500	1289800	2975	2975	2975	2975	0
608	20241111	090400	1289800	2975	2975	2975	2975	108
609	20241111	090300	968500	2980	2980	2980	2980	199
610	20241111	090200	375480	2980	2980	2980	2980	0
611	20241111	090100	375480	2980	2980	2980	2980	0
612	20241111	090000	375480	2980	2980	2980	2980	126