KissMeData/221800/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	203900	133645390	2990	2990	2990	2990	605
3	20241112	203800	133645390	2990	2990	2990	2990	0
4	20241112	203700	133645390	2990	2990	2990	2990	0
5	20241112	203600	133645390	2990	2990	2990	2990	0
6	20241112	203500	133645390	2990	2990	2990	2990	0
7	20241112	203400	133645390	2990	2990	2990	2990	0
8	20241112	203300	133645390	2990	2990	2990	2990	0
9	20241112	203200	133645390	2990	2990	2990	2990	0
10	20241112	203100	133645390	2990	2990	2990	2990	0
11	20241112	203000	133645390	2990	2990	2990	2990	0
12	20241112	202900	133645390	2990	2990	2990	2990	0
13	20241112	202800	133645390	2990	2990	2990	2990	0
14	20241112	202700	133645390	2990	2990	2990	2990	0
15	20241112	202600	133645390	2990	2990	2990	2990	0
16	20241112	202500	133645390	2990	2990	2990	2990	0
17	20241112	202400	133645390	2990	2990	2990	2990	0
18	20241112	202300	133645390	2990	2990	2990	2990	0
19	20241112	202200	133645390	2990	2990	2990	2990	0
20	20241112	202100	133645390	2990	2990	2990	2990	0
21	20241112	202000	133645390	2990	2990	2990	2990	0
22	20241112	201900	133645390	2990	2990	2990	2990	0
23	20241112	201800	133645390	2990	2990	2990	2990	0
24	20241112	201700	133645390	2990	2990	2990	2990	0
25	20241112	201600	133645390	2990	2990	2990	2990	0
26	20241112	201500	133645390	2990	2990	2990	2990	0
27	20241112	201400	133645390	2990	2990	2990	2990	0
28	20241112	201300	133645390	2990	2990	2990	2990	0
29	20241112	201200	133645390	2990	2990	2990	2990	0
30	20241112	201100	133645390	2990	2990	2990	2990	0
31	20241112	201000	133645390	2990	2990	2990	2990	0
32	20241112	200900	133645390	2990	2990	2990	2990	605
33	20241112	200800	133645390	2990	2990	2990	2990	0
34	20241112	200700	133645390	2990	2990	2990	2990	0
35	20241112	200600	133645390	2990	2990	2990	2990	0
36	20241112	200500	133645390	2990	2990	2990	2990	0
37	20241112	200400	133645390	2990	2990	2990	2990	0
38	20241112	200300	133645390	2990	2990	2990	2990	0
39	20241112	200200	133645390	2990	2990	2990	2990	0
40	20241112	200100	133645390	2990	2990	2990	2990	0
41	20241112	200000	133645390	2990	2990	2990	2990	0
42	20241112	195900	133645390	2990	2990	2990	2990	0
43	20241112	195800	133645390	2990	2990	2990	2990	0
44	20241112	195700	133645390	2990	2990	2990	2990	0
45	20241112	195600	133645390	2990	2990	2990	2990	0
46	20241112	195500	133645390	2990	2990	2990	2990	0
47	20241112	195400	133645390	2990	2990	2990	2990	0
48	20241112	195300	133645390	2990	2990	2990	2990	0
49	20241112	195200	133645390	2990	2990	2990	2990	0
50	20241112	195100	133645390	2990	2990	2990	2990	0
51	20241112	195000	133645390	2990	2990	2990	2990	0
52	20241112	194900	133645390	2990	2990	2990	2990	0
53	20241112	194800	133645390	2990	2990	2990	2990	0
54	20241112	194700	133645390	2990	2990	2990	2990	0
55	20241112	194600	133645390	2990	2990	2990	2990	0
56	20241112	194500	133645390	2990	2990	2990	2990	0
57	20241112	194400	133645390	2990	2990	2990	2990	0
58	20241112	194300	133645390	2990	2990	2990	2990	0
59	20241112	194200	133645390	2990	2990	2990	2990	0
60	20241112	194100	133645390	2990	2990	2990	2990	0
61	20241112	194000	133645390	2990	2990	2990	2990	0
62	20241112	193900	133645390	2990	2990	2990	2990	605
63	20241112	193800	133645390	2990	2990	2990	2990	0
64	20241112	193700	133645390	2990	2990	2990	2990	0
65	20241112	193600	133645390	2990	2990	2990	2990	0
66	20241112	193500	133645390	2990	2990	2990	2990	0
67	20241112	193400	133645390	2990	2990	2990	2990	0
68	20241112	193300	133645390	2990	2990	2990	2990	0
69	20241112	193200	133645390	2990	2990	2990	2990	0
70	20241112	193100	133645390	2990	2990	2990	2990	0
71	20241112	193000	133645390	2990	2990	2990	2990	0
72	20241112	192900	133645390	2990	2990	2990	2990	0
73	20241112	192800	133645390	2990	2990	2990	2990	0
74	20241112	192700	133645390	2990	2990	2990	2990	0
75	20241112	192600	133645390	2990	2990	2990	2990	0
76	20241112	192500	133645390	2990	2990	2990	2990	0
77	20241112	192400	133645390	2990	2990	2990	2990	0
78	20241112	192300	133645390	2990	2990	2990	2990	0
79	20241112	192200	133645390	2990	2990	2990	2990	0
80	20241112	192100	133645390	2990	2990	2990	2990	0
81	20241112	192000	133645390	2990	2990	2990	2990	0
82	20241112	191900	133645390	2990	2990	2990	2990	0
83	20241112	191800	133645390	2990	2990	2990	2990	0
84	20241112	191700	133645390	2990	2990	2990	2990	0
85	20241112	191600	133645390	2990	2990	2990	2990	0
86	20241112	191500	133645390	2990	2990	2990	2990	0
87	20241112	191400	133645390	2990	2990	2990	2990	0
88	20241112	191300	133645390	2990	2990	2990	2990	0
89	20241112	191200	133645390	2990	2990	2990	2990	0
90	20241112	191100	133645390	2990	2990	2990	2990	0
91	20241112	191000	133645390	2990	2990	2990	2990	0
92	20241112	190900	133645390	2990	2990	2990	2990	605
93	20241112	190800	133645390	2990	2990	2990	2990	0
94	20241112	190700	133645390	2990	2990	2990	2990	0
95	20241112	190600	133645390	2990	2990	2990	2990	0
96	20241112	190500	133645390	2990	2990	2990	2990	0
97	20241112	190400	133645390	2990	2990	2990	2990	0
98	20241112	190300	133645390	2990	2990	2990	2990	0
99	20241112	190200	133645390	2990	2990	2990	2990	0
100	20241112	190100	133645390	2990	2990	2990	2990	0
101	20241112	190000	133645390	2990	2990	2990	2990	0
102	20241112	185900	133645390	2990	2990	2990	2990	0
103	20241112	185800	133645390	2990	2990	2990	2990	0
104	20241112	185700	133645390	2990	2990	2990	2990	0
105	20241112	185600	133645390	2990	2990	2990	2990	0
106	20241112	185500	133645390	2990	2990	2990	2990	0
107	20241112	185400	133645390	2990	2990	2990	2990	0
108	20241112	185300	133645390	2990	2990	2990	2990	0
109	20241112	185200	133645390	2990	2990	2990	2990	0
110	20241112	185100	133645390	2990	2990	2990	2990	0
111	20241112	185000	133645390	2990	2990	2990	2990	0
112	20241112	184900	133645390	2990	2990	2990	2990	0
113	20241112	184800	133645390	2990	2990	2990	2990	0
114	20241112	184700	133645390	2990	2990	2990	2990	0
115	20241112	184600	133645390	2990	2990	2990	2990	0
116	20241112	184500	133645390	2990	2990	2990	2990	0
117	20241112	184400	133645390	2990	2990	2990	2990	0
118	20241112	184300	133645390	2990	2990	2990	2990	0
119	20241112	184200	133645390	2990	2990	2990	2990	0
120	20241112	184100	133645390	2990	2990	2990	2990	0
121	20241112	184000	133645390	2990	2990	2990	2990	0
122	20241112	183900	133645390	2990	2990	2990	2990	605
123	20241112	183800	133645390	2990	2990	2990	2990	0
124	20241112	183700	133645390	2990	2990	2990	2990	0
125	20241112	183600	133645390	2990	2990	2990	2990	0
126	20241112	183500	133645390	2990	2990	2990	2990	0
127	20241112	183400	133645390	2990	2990	2990	2990	0
128	20241112	183300	133645390	2990	2990	2990	2990	0
129	20241112	183200	133645390	2990	2990	2990	2990	0
130	20241112	183100	133645390	2990	2990	2990	2990	0
131	20241112	183000	133645390	2990	2990	2990	2990	0
132	20241112	182900	133645390	2990	2990	2990	2990	0
133	20241112	182800	133645390	2990	2990	2990	2990	0
134	20241112	182700	133645390	2990	2990	2990	2990	0
135	20241112	182600	133645390	2990	2990	2990	2990	0
136	20241112	182500	133645390	2990	2990	2990	2990	0
137	20241112	182400	133645390	2990	2990	2990	2990	0
138	20241112	182300	133645390	2990	2990	2990	2990	0
139	20241112	182200	133645390	2990	2990	2990	2990	0
140	20241112	182100	133645390	2990	2990	2990	2990	0
141	20241112	182000	133645390	2990	2990	2990	2990	0
142	20241112	181900	133645390	2990	2990	2990	2990	0
143	20241112	181800	133645390	2990	2990	2990	2990	0
144	20241112	181700	133645390	2990	2990	2990	2990	0
145	20241112	181600	133645390	2990	2990	2990	2990	0
146	20241112	181500	133645390	2990	2990	2990	2990	0
147	20241112	181400	133645390	2990	2990	2990	2990	0
148	20241112	181300	133645390	2990	2990	2990	2990	0
149	20241112	181200	133645390	2990	2990	2990	2990	0
150	20241112	181100	133645390	2990	2990	2990	2990	0
151	20241112	181000	133645390	2990	2990	2990	2990	0
152	20241112	180900	133645390	2990	2990	2990	2990	605
153	20241112	180800	133645390	2990	2990	2990	2990	0
154	20241112	180700	133645390	2990	2990	2990	2990	0
155	20241112	180600	133645390	2990	2990	2990	2990	0
156	20241112	180500	133645390	2990	2990	2990	2990	0
157	20241112	180400	133645390	2990	2990	2990	2990	0
158	20241112	180300	133645390	2990	2990	2990	2990	0
159	20241112	180200	133645390	2990	2990	2990	2990	0
160	20241112	180100	133645390	2990	2990	2990	2990	0
161	20241112	180000	133645390	2990	2990	2990	2990	0
162	20241112	175900	133645390	2990	2990	2990	2990	0
163	20241112	175800	133645390	2990	2990	2990	2990	0
164	20241112	175700	133645390	2990	2990	2990	2990	0
165	20241112	175600	133645390	2990	2990	2990	2990	0
166	20241112	175500	133645390	2990	2990	2990	2990	0
167	20241112	175400	133645390	2990	2990	2990	2990	0
168	20241112	175300	133645390	2990	2990	2990	2990	0
169	20241112	175200	133645390	2990	2990	2990	2990	0
170	20241112	175100	133645390	2990	2990	2990	2990	0
171	20241112	175000	133645390	2990	2990	2990	2990	0
172	20241112	174900	133645390	2990	2990	2990	2990	0
173	20241112	174800	133645390	2990	2990	2990	2990	0
174	20241112	174700	133645390	2990	2990	2990	2990	0
175	20241112	174600	133645390	2990	2990	2990	2990	0
176	20241112	174500	133645390	2990	2990	2990	2990	0
177	20241112	174400	133645390	2990	2990	2990	2990	0
178	20241112	174300	133645390	2990	2990	2990	2990	0
179	20241112	174200	133645390	2990	2990	2990	2990	0
180	20241112	174100	133645390	2990	2990	2990	2990	0
181	20241112	174000	133645390	2990	2990	2990	2990	0
182	20241112	173900	133645390	2990	2990	2990	2990	605
183	20241112	173800	133645390	2990	2990	2990	2990	0
184	20241112	173700	133645390	2990	2990	2990	2990	0
185	20241112	173600	133645390	2990	2990	2990	2990	0
186	20241112	173500	133645390	2990	2990	2990	2990	0
187	20241112	173400	133645390	2990	2990	2990	2990	0
188	20241112	173300	133645390	2990	2990	2990	2990	0
189	20241112	173200	133645390	2990	2990	2990	2990	0
190	20241112	173100	133645390	2990	2990	2990	2990	0
191	20241112	173000	133645390	2990	2990	2990	2990	0
192	20241112	172900	133645390	2990	2990	2990	2990	0
193	20241112	172800	133645390	2990	2990	2990	2990	0
194	20241112	172700	133645390	2990	2990	2990	2990	0
195	20241112	172600	133645390	2990	2990	2990	2990	0
196	20241112	172500	133645390	2990	2990	2990	2990	0
197	20241112	172400	133645390	2990	2990	2990	2990	0
198	20241112	172300	133645390	2990	2990	2990	2990	0
199	20241112	172200	133645390	2990	2990	2990	2990	0
200	20241112	172100	133645390	2990	2990	2990	2990	0
201	20241112	172000	133645390	2990	2990	2990	2990	0
202	20241112	171900	133645390	2990	2990	2990	2990	0
203	20241112	171800	133645390	2990	2990	2990	2990	0
204	20241112	171700	133645390	2990	2990	2990	2990	0
205	20241112	171600	133645390	2990	2990	2990	2990	0
206	20241112	171500	133645390	2990	2990	2990	2990	0
207	20241112	171400	133645390	2990	2990	2990	2990	0
208	20241112	171300	133645390	2990	2990	2990	2990	0
209	20241112	171200	133645390	2990	2990	2990	2990	0
210	20241112	171100	133645390	2990	2990	2990	2990	0
211	20241112	171000	133645390	2990	2990	2990	2990	0
212	20241112	170900	133645390	2990	2990	2990	2990	605
213	20241112	170800	133645390	2990	2990	2990	2990	0
214	20241112	170700	133645390	2990	2990	2990	2990	0
215	20241112	170600	133645390	2990	2990	2990	2990	0
216	20241112	170500	133645390	2990	2990	2990	2990	0
217	20241112	170400	133645390	2990	2990	2990	2990	0
218	20241112	170300	133645390	2990	2990	2990	2990	0
219	20241112	170200	133645390	2990	2990	2990	2990	0
220	20241112	170100	133645390	2990	2990	2990	2990	0
221	20241112	170000	133645390	2990	2990	2990	2990	0
222	20241112	165900	133645390	2990	2990	2990	2990	0
223	20241112	165800	133645390	2990	2990	2990	2990	0
224	20241112	165700	133645390	2990	2990	2990	2990	0
225	20241112	165600	133645390	2990	2990	2990	2990	0
226	20241112	165500	133645390	2990	2990	2990	2990	0
227	20241112	165400	133645390	2990	2990	2990	2990	0
228	20241112	165300	133645390	2990	2990	2990	2990	0
229	20241112	165200	133645390	2990	2990	2990	2990	0
230	20241112	165100	133645390	2990	2990	2990	2990	0
231	20241112	165000	133645390	2990	2990	2990	2990	0
232	20241112	164900	133645390	2990	2990	2990	2990	0
233	20241112	164800	133645390	2990	2990	2990	2990	0
234	20241112	164700	133645390	2990	2990	2990	2990	0
235	20241112	164600	133645390	2990	2990	2990	2990	0
236	20241112	164500	133645390	2990	2990	2990	2990	0
237	20241112	164400	133645390	2990	2990	2990	2990	0
238	20241112	164300	133645390	2990	2990	2990	2990	0
239	20241112	164200	133645390	2990	2990	2990	2990	0
240	20241112	164100	133645390	2990	2990	2990	2990	0
241	20241112	164000	133645390	2990	2990	2990	2990	0
242	20241112	163900	133645390	2990	2990	2990	2990	605
243	20241112	163800	133645390	2990	2990	2990	2990	0
244	20241112	163700	133645390	2990	2990	2990	2990	0
245	20241112	163600	133645390	2990	2990	2990	2990	0
246	20241112	163500	133645390	2990	2990	2990	2990	0
247	20241112	163400	133645390	2990	2990	2990	2990	0
248	20241112	163300	133645390	2990	2990	2990	2990	0
249	20241112	163200	133645390	2990	2990	2990	2990	0
250	20241112	163100	133645390	2990	2990	2990	2990	0
251	20241112	163000	133645390	2990	2990	2990	2990	0
252	20241112	162900	133645390	2990	2990	2990	2990	0
253	20241112	162800	133645390	2990	2990	2990	2990	0
254	20241112	162700	133645390	2990	2990	2990	2990	0
255	20241112	162600	133645390	2990	2990	2990	2990	0
256	20241112	162500	133645390	2990	2990	2990	2990	0
257	20241112	162400	133645390	2990	2990	2990	2990	0
258	20241112	162300	133645390	2990	2990	2990	2990	0
259	20241112	162200	133645390	2990	2990	2990	2990	0
260	20241112	162100	133645390	2990	2990	2990	2990	0
261	20241112	162000	133645390	2990	2990	2990	2990	0
262	20241112	161900	133645390	2990	2990	2990	2990	0
263	20241112	161800	133645390	2990	2990	2990	2990	0
264	20241112	161700	133645390	2990	2990	2990	2990	0
265	20241112	161600	133645390	2990	2990	2990	2990	0
266	20241112	161500	133645390	2990	2990	2990	2990	0
267	20241112	161400	133645390	2990	2990	2990	2990	0
268	20241112	161300	133645390	2990	2990	2990	2990	0
269	20241112	161200	133645390	2990	2990	2990	2990	0
270	20241112	161100	133645390	2990	2990	2990	2990	0
271	20241112	161000	133645390	2990	2990	2990	2990	0
272	20241112	160900	133645390	2990	2990	2990	2990	605
273	20241112	160800	133645390	2990	2990	2990	2990	0
274	20241112	160700	133645390	2990	2990	2990	2990	0
275	20241112	160600	133645390	2990	2990	2990	2990	0
276	20241112	160500	133645390	2990	2990	2990	2990	0
277	20241112	160400	133645390	2990	2990	2990	2990	0
278	20241112	160300	133645390	2990	2990	2990	2990	0
279	20241112	160200	133645390	2990	2990	2990	2990	0
280	20241112	160100	133645390	2990	2990	2990	2990	0
281	20241112	160000	133645390	2990	2990	2990	2990	0
282	20241112	155900	133645390	2990	2990	2990	2990	0
283	20241112	155800	133645390	2990	2990	2990	2990	0
284	20241112	155700	133645390	2990	2990	2990	2990	0
285	20241112	155600	133645390	2990	2990	2990	2990	0
286	20241112	155500	133645390	2990	2990	2990	2990	0
287	20241112	155400	133645390	2990	2990	2990	2990	0
288	20241112	155300	133645390	2990	2990	2990	2990	0
289	20241112	155200	133645390	2990	2990	2990	2990	0
290	20241112	155100	133645390	2990	2990	2990	2990	0
291	20241112	155000	133645390	2990	2990	2990	2990	0
292	20241112	154900	133645390	2990	2990	2990	2990	0
293	20241112	154800	133645390	2990	2990	2990	2990	0
294	20241112	154700	133645390	2990	2990	2990	2990	0
295	20241112	154600	133645390	2990	2990	2990	2990	0
296	20241112	154500	133645390	2990	2990	2990	2990	0
297	20241112	154400	133645390	2990	2990	2990	2990	0
298	20241112	154300	133645390	2990	2990	2990	2990	0
299	20241112	154200	133645390	2990	2990	2990	2990	0
300	20241112	154100	133645390	2990	2990	2990	2990	0
301	20241112	154000	133645390	2990	2990	2990	2990	0
302	20241112	153900	133645390	2990	2990	2990	2990	605
303	20241112	153800	133645390	2990	2990	2990	2990	0
304	20241112	153700	133645390	2990	2990	2990	2990	0
305	20241112	153600	133645390	2990	2990	2990	2990	0
306	20241112	153500	133645390	2990	2990	2990	2990	0
307	20241112	153400	133645390	2990	2990	2990	2990	0
308	20241112	153300	133645390	2990	2990	2990	2990	0
309	20241112	153200	133645390	2990	2990	2990	2990	0
310	20241112	153100	133645390	2990	2990	2990	2990	0
311	20241112	153000	133645390	2990	2990	2990	2990	605
312	20241112	152900	131836440	2960	2960	2960	2960	0
313	20241112	152800	131836440	2960	2960	2960	2960	0
314	20241112	152700	131836440	2960	2960	2960	2960	0
315	20241112	152600	131836440	2960	2960	2960	2960	0
316	20241112	152500	131836440	2960	2960	2960	2960	0
317	20241112	152400	131836440	2960	2960	2960	2960	0
318	20241112	152300	131836440	2960	2960	2960	2960	0
319	20241112	152200	131836440	2960	2960	2960	2960	0
320	20241112	152100	131836440	2960	2960	2960	2960	0
321	20241112	152000	131836440	2960	2960	2960	2960	0
322	20241112	151900	131836440	2960	2970	2980	2960	32
323	20241112	151800	131741420	2980	2980	2980	2980	53
324	20241112	151700	131583480	2985	2985	2985	2985	1
325	20241112	151600	131580495	2970	2970	2970	2970	40
326	20241112	151500	131461695	2970	2970	2970	2970	4
327	20241112	151400	131449815	2985	2985	2985	2985	0
328	20241112	151300	131449815	2985	2975	2985	2975	2
329	20241112	151200	131443855	2980	2980	2980	2980	0
330	20241112	151100	131443855	2980	2980	2980	2980	0
331	20241112	151000	131443855	2980	2980	2980	2980	0
332	20241112	150900	131443855	2980	2980	2980	2980	0
333	20241112	150800	131443855	2980	2975	2980	2960	1912
334	20241112	150700	125775135	2975	2975	2975	2975	30
335	20241112	150600	125685885	2975	2975	2975	2975	41
336	20241112	150500	125563910	2980	2980	2980	2980	0
337	20241112	150400	125563910	2980	2980	2980	2980	1
338	20241112	150300	125560930	2970	2970	2970	2970	0
339	20241112	150200	125560930	2970	2970	2970	2970	0
340	20241112	150100	125560930	2970	2970	2970	2970	0
341	20241112	150000	125560930	2970	2980	2980	2970	243
342	20241112	145900	124838245	2980	2980	2980	2980	53
343	20241112	145800	124680305	2990	2990	2990	2990	0
344	20241112	145700	124680305	2990	2985	2990	2975	284
345	20241112	145600	123833125	2985	2985	2985	2985	1
346	20241112	145500	123830140	2980	2980	2980	2980	0
347	20241112	145400	123830140	2980	2980	2980	2980	1
348	20241112	145300	123827160	2990	2990	2990	2990	0
349	20241112	145200	123827160	2990	2980	2990	2980	124
350	20241112	145100	123456415	2990	2990	2990	2990	15
351	20241112	145000	123411565	2990	2980	2990	2965	382
352	20241112	144900	122277465	2980	2960	2980	2960	240
353	20241112	144800	121564870	2960	2965	2965	2960	476
354	20241112	144700	120155905	2975	2975	2975	2975	0
355	20241112	144600	120155905	2975	2975	2975	2975	0
356	20241112	144500	120155905	2975	2975	2975	2975	0
357	20241112	144400	120155905	2975	2975	2975	2975	0
358	20241112	144300	120155905	2975	2975	2995	2970	1104
359	20241112	144200	116867305	2980	2965	2985	2960	1765
360	20241112	144100	111615980	2975	2975	2975	2975	0
361	20241112	144000	111615980	2975	2975	2975	2975	1
362	20241112	143900	111613005	2980	2980	2980	2980	0
363	20241112	143800	111613005	2980	2960	2980	2960	371
364	20241112	143700	110511190	2960	2960	2960	2960	22
365	20241112	143600	110446070	2955	2955	2955	2955	0
366	20241112	143500	110446070	2955	2955	2955	2955	0
367	20241112	143400	110446070	2955	2955	2955	2955	0
368	20241112	143300	110446070	2955	2955	2955	2955	0
369	20241112	143200	110446070	2955	2955	2955	2955	75
370	20241112	143100	110224445	2955	2960	2960	2955	180
371	20241112	143000	109692510	2960	2970	2970	2960	551
372	20241112	142900	108061270	2970	2980	2980	2970	580
373	20241112	142800	106336870	2980	2980	2980	2980	126
374	20241112	142700	105961390	2980	2980	2980	2980	43
375	20241112	142600	105833250	2980	2980	2980	2980	0
376	20241112	142500	105833250	2980	2980	2980	2980	0
377	20241112	142400	105833250	2980	2980	2980	2980	0
378	20241112	142300	105833250	2980	2975	2980	2975	295
379	20241112	142200	104955075	2970	2970	2970	2970	64
380	20241112	142100	104764995	2975	2975	2975	2975	0
381	20241112	142000	104764995	2975	2975	2975	2975	0
382	20241112	141900	104764995	2975	2975	2975	2975	0
383	20241112	141800	104764995	2975	2975	2975	2975	0
384	20241112	141700	104764995	2975	2975	2975	2975	0
385	20241112	141600	104764995	2975	2975	2975	2975	0
386	20241112	141500	104764995	2975	2975	2975	2975	0
387	20241112	141400	104764995	2975	2975	2975	2975	0
388	20241112	141300	104764995	2975	2975	2975	2975	0
389	20241112	141200	104764995	2975	2975	2975	2975	0
390	20241112	141100	104764995	2975	2975	2975	2975	50
391	20241112	141000	104616245	2975	2975	2975	2975	0
392	20241112	140900	104616245	2975	2965	2975	2960	945
393	20241112	140800	101814900	2980	2970	2985	2965	507
394	20241112	140700	100305560	2970	2960	2970	2960	200
395	20241112	140600	99712165	2955	2955	2955	2955	47
396	20241112	140500	99573280	2950	2950	2950	2950	0
397	20241112	140400	99573280	2950	2950	2950	2950	500
398	20241112	140300	98098280	2955	2960	2960	2955	28
399	20241112	140200	98015535	2980	2980	2980	2980	0
400	20241112	140100	98015535	2980	2945	2980	2945	521
401	20241112	140000	96468470	2945	2945	2945	2945	0
402	20241112	135900	96468470	2945	2945	2945	2945	8
403	20241112	135800	96444910	2945	2945	2945	2945	510
404	20241112	135700	94942960	2940	2945	2945	2940	654
405	20241112	135600	93020000	2945	2945	2945	2945	0
406	20241112	135500	93020000	2945	2945	2945	2945	1122
407	20241112	135400	89715710	2945	2945	2945	2945	200
408	20241112	135300	89126710	2950	2950	2950	2950	0
409	20241112	135200	89126710	2950	2950	2950	2950	100
410	20241112	135100	88831710	2945	2945	2945	2945	0
411	20241112	135000	88831710	2945	2945	2945	2945	0
412	20241112	134900	88831710	2945	2950	2950	2945	1429
413	20241112	134800	84620955	2950	2950	2950	2950	1
414	20241112	134700	84618005	2955	2955	2955	2955	0
415	20241112	134600	84618005	2955	2955	2955	2955	0
416	20241112	134500	84618005	2955	2955	2955	2955	0
417	20241112	134400	84618005	2955	2955	2955	2955	0
418	20241112	134300	84618005	2955	2960	2960	2955	95
419	20241112	134200	84337255	2970	2970	2970	2970	0
420	20241112	134100	84337255	2970	2970	2970	2970	0
421	20241112	134000	84337255	2970	2970	2970	2970	0
422	20241112	133900	84337255	2970	2970	2970	2970	0
423	20241112	133800	84337255	2970	2970	2970	2970	0
424	20241112	133700	84337255	2970	2970	2970	2970	0
425	20241112	133600	84337255	2970	2970	2970	2970	0
426	20241112	133500	84337255	2970	2970	2970	2970	0
427	20241112	133400	84337255	2970	2970	2970	2970	0
428	20241112	133300	84337255	2970	2970	2970	2970	0
429	20241112	133200	84337255	2970	2970	2970	2970	0
430	20241112	133100	84337255	2970	2970	2970	2970	0
431	20241112	133000	84337255	2970	2970	2970	2970	0
432	20241112	132900	84337255	2970	2970	2970	2970	0
433	20241112	132800	84337255	2970	2970	2970	2970	0
434	20241112	132700	84337255	2970	2970	2970	2970	0
435	20241112	132600	84337255	2970	2970	2970	2970	0
436	20241112	132500	84337255	2970	2970	2970	2970	0
437	20241112	132400	84337255	2970	2970	2970	2970	0
438	20241112	132300	84337255	2970	2970	2970	2970	0
439	20241112	132200	84337255	2970	2970	2970	2970	0
440	20241112	132100	84337255	2970	2970	2970	2970	0
441	20241112	132000	84337255	2970	2970	2970	2970	0
442	20241112	131900	84337255	2970	2970	2970	2970	0
443	20241112	131800	84337255	2970	2970	2970	2970	0
444	20241112	131700	84337255	2970	2970	2970	2970	0
445	20241112	131600	84337255	2970	2970	2970	2970	0
446	20241112	131500	84337255	2970	2970	2970	2970	0
447	20241112	131400	84337255	2970	2970	2970	2970	0
448	20241112	131300	84337255	2970	2970	2970	2970	0
449	20241112	131200	84337255	2970	2970	2970	2970	0
450	20241112	131100	84337255	2970	2965	2970	2965	114
451	20241112	131000	83999240	2950	2950	2950	2950	0
452	20241112	130900	83999240	2950	2950	2950	2950	0
453	20241112	130800	83999240	2950	2950	2950	2950	0
454	20241112	130700	83999240	2950	2950	2950	2950	0
455	20241112	130600	83999240	2950	2950	2950	2950	0
456	20241112	130500	83999240	2950	2955	2955	2950	100
457	20241112	130400	83704190	2950	2950	2950	2950	0
458	20241112	130300	83704190	2950	2950	2950	2950	0
459	20241112	130200	83704190	2950	2950	2950	2950	0
460	20241112	130100	83704190	2950	2950	2950	2950	0
461	20241112	130000	83704190	2950	2950	2950	2950	0
462	20241112	125900	83704190	2950	2950	2950	2950	0
463	20241112	125800	83704190	2950	2950	2950	2950	0
464	20241112	125700	83704190	2950	2950	2950	2950	0
465	20241112	125600	83704190	2950	2950	2950	2950	0
466	20241112	125500	83704190	2950	2950	2950	2950	0
467	20241112	125400	83704190	2950	2950	2950	2950	0
468	20241112	125300	83704190	2950	2950	2950	2950	0
469	20241112	125200	83704190	2950	2950	2950	2950	0
470	20241112	125100	83704190	2950	2950	2950	2950	4
471	20241112	125000	83692390	2950	2950	2950	2950	50
472	20241112	124900	83544890	2970	2970	2970	2970	0
473	20241112	124800	83544890	2970	2970	2970	2970	0
474	20241112	124700	83544890	2970	2970	2970	2970	1
475	20241112	124600	83541920	2970	2960	2970	2960	809
476	20241112	124500	81147260	2960	2960	2960	2960	872
477	20241112	124400	78566140	2960	2960	2960	2960	0
478	20241112	124300	78566140	2960	2960	2960	2960	0
479	20241112	124200	78566140	2960	2960	2960	2960	0
480	20241112	124100	78566140	2960	2960	2960	2960	1
481	20241112	124000	78563180	2960	2960	2960	2960	0
482	20241112	123900	78563180	2960	2960	2960	2960	0
483	20241112	123800	78563180	2960	2960	2960	2960	0
484	20241112	123700	78563180	2960	2960	2960	2960	0
485	20241112	123600	78563180	2960	2960	2960	2960	0
486	20241112	123500	78563180	2960	2960	2960	2960	0
487	20241112	123400	78563180	2960	2960	2960	2960	0
488	20241112	123300	78563180	2960	2960	2960	2960	0
489	20241112	123200	78563180	2960	2960	2960	2960	1
490	20241112	123100	78560220	2960	2960	2960	2960	7
491	20241112	123000	78539500	2965	2965	2965	2965	0
492	20241112	122900	78539500	2965	2965	2965	2965	0
493	20241112	122800	78539500	2965	2965	2965	2965	0
494	20241112	122700	78539500	2965	2965	2965	2965	0
495	20241112	122600	78539500	2965	2965	2965	2965	0
496	20241112	122500	78539500	2965	2965	2965	2965	0
497	20241112	122400	78539500	2965	2965	2965	2965	0
498	20241112	122300	78539500	2965	2960	2965	2960	120
499	20241112	122200	78184100	2950	2950	2950	2950	19
500	20241112	122100	78128050	2950	2950	2950	2950	66
501	20241112	122000	77933350	2970	2970	2970	2970	0
502	20241112	121900	77933350	2970	2970	2970	2970	100
503	20241112	121800	77636350	2970	2960	2970	2960	48
504	20241112	121700	77494260	2950	2950	2950	2950	0
505	20241112	121600	77494260	2950	2955	2955	2950	2124
506	20241112	121500	71223365	2960	2960	2960	2960	0
507	20241112	121400	71223365	2960	2960	2960	2960	0
508	20241112	121300	71223365	2960	2960	2960	2960	0
509	20241112	121200	71223365	2960	2965	2965	2960	419
510	20241112	121100	69982930	2965	2965	2965	2965	0
511	20241112	121000	69982930	2965	2965	2965	2965	0
512	20241112	120900	69982930	2965	2965	2965	2965	84
513	20241112	120800	69733870	2965	2965	2965	2965	0
514	20241112	120700	69733870	2965	2965	2965	2965	0
515	20241112	120600	69733870	2965	2965	2965	2965	89
516	20241112	120500	69469985	2965	2965	2965	2965	0
517	20241112	120400	69469985	2965	2965	2965	2965	18
518	20241112	120300	69416615	2970	2970	2970	2970	384
519	20241112	120200	68276135	2970	2970	2970	2970	0
520	20241112	120100	68276135	2970	2970	2970	2970	0
521	20241112	120000	68276135	2970	2970	2970	2970	0
522	20241112	115900	68276135	2970	2970	2970	2970	0
523	20241112	115800	68276135	2970	2970	2970	2970	0
524	20241112	115700	68276135	2970	2970	2970	2970	1
525	20241112	115600	68273165	2980	2980	2980	2980	0
526	20241112	115500	68273165	2980	2980	2980	2980	201
527	20241112	115400	67674185	2970	2970	2970	2970	0
528	20241112	115300	67674185	2970	2970	2970	2970	0
529	20241112	115200	67674185	2970	2970	2970	2970	5
530	20241112	115100	67659335	2980	2970	2980	2970	111
531	20241112	115000	67329555	2980	2980	2980	2980	0
532	20241112	114900	67329555	2980	2970	2980	2970	104
533	20241112	114800	67019655	2980	2980	2980	2980	0
534	20241112	114700	67019655	2980	2975	2980	2975	100
535	20241112	114600	66721835	2980	2980	2980	2980	0
536	20241112	114500	66721835	2980	2975	2980	2975	125
537	20241112	114400	66349955	2955	2955	2955	2955	0
538	20241112	114300	66349955	2955	2955	2955	2955	0
539	20241112	114200	66349955	2955	2955	2955	2955	0
540	20241112	114100	66349955	2955	2955	2955	2955	0
541	20241112	114000	66349955	2955	2955	2955	2955	81
542	20241112	113900	66110600	2960	2960	2960	2960	0
543	20241112	113800	66110600	2960	2960	2960	2960	0
544	20241112	113700	66110600	2960	2960	2960	2960	0
545	20241112	113600	66110600	2960	2965	2965	2960	1199
546	20241112	113500	62560565	2970	2970	2970	2970	0
547	20241112	113400	62560565	2970	2970	2970	2970	1
548	20241112	113300	62557595	2975	2975	2975	2975	0
549	20241112	113200	62557595	2975	2975	2975	2975	25
550	20241112	113100	62483220	2975	2975	2975	2975	0
551	20241112	113000	62483220	2975	2975	2975	2975	0
552	20241112	112900	62483220	2975	2975	2975	2975	0
553	20241112	112800	62483220	2975	2975	2975	2975	0
554	20241112	112700	62483220	2975	2975	2975	2975	0
555	20241112	112600	62483220	2975	2975	2975	2975	0
556	20241112	112500	62483220	2975	2975	2975	2975	0
557	20241112	112400	62483220	2975	2975	2975	2975	0
558	20241112	112300	62483220	2975	2975	2975	2975	0
559	20241112	112200	62483220	2975	2975	2975	2975	0
560	20241112	112100	62483220	2975	2975	2975	2975	0
561	20241112	112000	62483220	2975	2975	2975	2975	0
562	20241112	111900	62483220	2975	2975	2975	2975	0
563	20241112	111800	62483220	2975	2975	2975	2975	0
564	20241112	111700	62483220	2975	2975	2975	2975	3
565	20241112	111600	62474295	2975	2975	2975	2975	6
566	20241112	111500	62456445	2975	2975	2975	2975	0
567	20241112	111400	62456445	2975	2975	2975	2975	0
568	20241112	111300	62456445	2975	2975	2975	2975	2
569	20241112	111200	62450495	2975	2975	2975	2975	0
570	20241112	111100	62450495	2975	2975	2975	2975	50
571	20241112	111000	62301745	2970	2970	2970	2970	0
572	20241112	110900	62301745	2970	2970	2970	2970	50
573	20241112	110800	62153245	2975	2975	2975	2975	0
574	20241112	110700	62153245	2975	2975	2975	2975	100
575	20241112	110600	61855745	2975	2975	2975	2975	0
576	20241112	110500	61855745	2975	2975	2975	2975	110
577	20241112	110400	61528495	2995	2995	2995	2995	0
578	20241112	110300	61528495	2995	2995	2995	2995	0
579	20241112	110200	61528495	2995	2995	2995	2995	40
580	20241112	110100	61408695	2980	2980	2980	2980	0
581	20241112	110000	61408695	2980	2970	2980	2970	1500
582	20241112	105900	56941265	2970	2965	2970	2965	57
583	20241112	105800	56772255	2955	2955	2955	2955	0
584	20241112	105700	56772255	2955	2955	2955	2955	0
585	20241112	105600	56772255	2955	2955	2955	2955	40
586	20241112	105500	56654055	2965	2965	2965	2965	2
587	20241112	105400	56648125	2965	2965	2965	2965	0
588	20241112	105300	56648125	2965	2965	2965	2965	200
589	20241112	105200	56055125	2965	2965	2965	2965	10
590	20241112	105100	56025475	2965	2965	2965	2965	0
591	20241112	105000	56025475	2965	2960	2965	2960	100
592	20241112	104900	55729225	2965	2965	2965	2965	169
593	20241112	104800	55228140	2965	2950	2965	2950	539
594	20241112	104700	53634375	2950	2950	2950	2950	0
595	20241112	104600	53634375	2950	2950	2950	2950	0
596	20241112	104500	53634375	2950	2950	2950	2950	0
597	20241112	104400	53634375	2950	2945	2950	2945	43
598	20241112	104300	53507575	2945	2945	2945	2945	0
599	20241112	104200	53507575	2945	2945	2945	2945	0
600	20241112	104100	53507575	2945	2950	2950	2945	42
601	20241112	104000	53383690	2950	2950	2950	2950	0
602	20241112	103900	53383690	2950	2950	2950	2950	0
603	20241112	103800	53383690	2950	2950	2950	2950	3
604	20241112	103700	53374840	2950	2950	2950	2950	2
605	20241112	103600	53368940	2945	2945	2945	2945	0
606	20241112	103500	53368940	2945	2945	2945	2945	0
607	20241112	103400	53368940	2945	2945	2945	2945	0
608	20241112	103300	53368940	2945	2945	2945	2945	95
609	20241112	103200	53089165	2945	2945	2945	2945	350
610	20241112	103100	52058415	2945	2945	2945	2945	0
611	20241112	103000	52058415	2945	2945	2945	2945	50
612	20241112	102900	51911165	2950	2950	2950	2950	0
613	20241112	102800	51911165	2950	2950	2950	2950	0
614	20241112	102700	51911165	2950	2950	2950	2950	0
615	20241112	102600	51911165	2950	2950	2950	2950	0
616	20241112	102500	51911165	2950	2950	2950	2950	0
617	20241112	102400	51911165	2950	2950	2950	2950	0
618	20241112	102300	51911165	2950	2950	2950	2950	0
619	20241112	102200	51911165	2950	2950	2950	2950	0
620	20241112	102100	51911165	2950	2950	2950	2950	570
621	20241112	102000	50229665	2960	2960	2960	2960	0
622	20241112	101900	50229665	2960	2960	2960	2960	0
623	20241112	101800	50229665	2960	2960	2960	2960	1
624	20241112	101700	50226705	2960	2960	2960	2960	0
625	20241112	101600	50226705	2960	2960	2960	2960	0
626	20241112	101500	50226705	2960	2950	2960	2950	150
627	20241112	101400	49783575	2950	2950	2950	2950	0
628	20241112	101300	49783575	2950	2950	2950	2950	0
629	20241112	101200	49783575	2950	2950	2950	2950	53
630	20241112	101100	49627225	2950	2950	2950	2950	0
631	20241112	101000	49627225	2950	2950	2950	2950	0
632	20241112	100900	49627225	2950	2950	2950	2950	6
633	20241112	100800	49609525	2955	2955	2955	2955	0
634	20241112	100700	49609525	2955	2955	2955	2955	0
635	20241112	100600	49609525	2955	2955	2955	2955	0
636	20241112	100500	49609525	2955	2955	2955	2955	1
637	20241112	100400	49606570	2950	2950	2950	2950	0
638	20241112	100300	49606570	2950	2950	2950	2950	100
639	20241112	100200	49311570	2950	2955	2955	2950	114
640	20241112	100100	48975200	2965	2965	2965	2965	0
641	20241112	100000	48975200	2965	2960	2965	2960	68
642	20241112	095900	48773875	2970	2970	2970	2970	221
643	20241112	095800	48117505	2970	2970	2970	2970	0
644	20241112	095700	48117505	2970	2950	2970	2950	1301
645	20241112	095600	44276030	2935	2930	2935	2930	800
646	20241112	095500	41928100	2930	2930	2930	2930	0
647	20241112	095400	41928100	2930	2935	2935	2930	7
648	20241112	095300	41907585	2915	2915	2915	2915	220
649	20241112	095200	41266285	2915	2925	2925	2915	3796
650	20241112	095100	30171780	2930	2935	2935	2930	2764
651	20241112	095000	22072810	2935	2935	2935	2935	24
652	20241112	094900	22002370	2950	2950	2950	2950	0
653	20241112	094800	22002370	2950	2950	2950	2950	1
654	20241112	094700	21999420	2935	2935	2935	2935	20
655	20241112	094600	21940720	2935	2935	2935	2935	307
656	20241112	094500	21039675	2950	2950	2950	2950	0
657	20241112	094400	21039675	2950	2950	2950	2950	0
658	20241112	094300	21039675	2950	2950	2950	2950	3
659	20241112	094200	21030825	2950	2950	2950	2950	0
660	20241112	094100	21030825	2950	2950	2950	2950	152
661	20241112	094000	20582425	2950	2950	2950	2940	8
662	20241112	093900	20558845	2935	2935	2935	2935	3
663	20241112	093800	20550040	2950	2950	2950	2950	0
664	20241112	093700	20550040	2950	2950	2950	2950	79
665	20241112	093600	20316990	2950	2950	2950	2950	0
666	20241112	093500	20316990	2950	2950	2950	2950	0
667	20241112	093400	20316990	2950	2950	2950	2950	0
668	20241112	093300	20316990	2950	2950	2950	2950	15
669	20241112	093200	20272740	2955	2955	2955	2955	0
670	20241112	093100	20272740	2955	2945	2955	2940	1684
671	20241112	093000	15316745	2945	2950	2950	2945	164
672	20241112	092900	14833015	2965	2940	2965	2940	130
673	20241112	092800	14450495	2940	2930	2940	2930	173
674	20241112	092700	13943595	2930	2930	2930	2930	200
675	20241112	092600	13357595	2930	2930	2930	2930	92
676	20241112	092500	13088035	2935	2935	2935	2935	0
677	20241112	092400	13088035	2935	2935	2935	2935	0
678	20241112	092300	13088035	2935	2935	2935	2935	205
679	20241112	092200	12486360	2950	2950	2950	2950	0
680	20241112	092100	12486360	2950	2950	2950	2950	0
681	20241112	092000	12486360	2950	2950	2950	2950	0
682	20241112	091900	12486360	2950	2950	2950	2950	0
683	20241112	091800	12486360	2950	2950	2955	2935	51
684	20241112	091700	12336355	2935	2935	2935	2935	0
685	20241112	091600	12336355	2935	2950	2965	2935	352
686	20241112	091500	11293505	2950	2950	2950	2950	38
687	20241112	091400	11181405	2920	2920	2920	2920	0
688	20241112	091300	11181405	2920	2920	2920	2920	0
689	20241112	091200	11181405	2920	2920	2920	2920	41
690	20241112	091100	11061685	2950	2935	2950	2935	120
691	20241112	091000	10708235	2920	2920	2920	2920	33
692	20241112	090900	10611875	2920	2935	2935	2920	1541
693	20241112	090800	6097555	2940	2940	2940	2930	388
694	20241112	090700	4958890	2940	2940	2940	2940	0
695	20241112	090600	4958890	2940	2940	2940	2940	0
696	20241112	090500	4958890	2940	2940	2940	2940	0
697	20241112	090400	4958890	2940	2940	2940	2940	90
698	20241112	090300	4694290	2940	2940	2940	2940	1
699	20241112	090200	4691350	2935	2935	2935	2935	0
700	20241112	090100	4691350	2935	2955	2955	2930	1092
701	20241112	090000	1480000	2960	2960	2960	2960	500