KissMeData/096760/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	200300	84542235	2960	2960	2960	2960	541
3	20241111	200200	84542235	2960	2960	2960	2960	0
4	20241111	200100	84542235	2960	2960	2960	2960	0
5	20241111	200000	84542235	2960	2960	2960	2960	0
6	20241111	195900	84542235	2960	2960	2960	2960	0
7	20241111	195800	84542235	2960	2960	2960	2960	0
8	20241111	195700	84542235	2960	2960	2960	2960	0
9	20241111	195600	84542235	2960	2960	2960	2960	0
10	20241111	195500	84542235	2960	2960	2960	2960	0
11	20241111	195400	84542235	2960	2960	2960	2960	0
12	20241111	195300	84542235	2960	2960	2960	2960	0
13	20241111	195200	84542235	2960	2960	2960	2960	0
14	20241111	195100	84542235	2960	2960	2960	2960	0
15	20241111	195000	84542235	2960	2960	2960	2960	0
16	20241111	194900	84542235	2960	2960	2960	2960	0
17	20241111	194800	84542235	2960	2960	2960	2960	0
18	20241111	194700	84542235	2960	2960	2960	2960	0
19	20241111	194600	84542235	2960	2960	2960	2960	0
20	20241111	194500	84542235	2960	2960	2960	2960	0
21	20241111	194400	84542235	2960	2960	2960	2960	0
22	20241111	194300	84542235	2960	2960	2960	2960	0
23	20241111	194200	84542235	2960	2960	2960	2960	0
24	20241111	194100	84542235	2960	2960	2960	2960	0
25	20241111	194000	84542235	2960	2960	2960	2960	0
26	20241111	193900	84542235	2960	2960	2960	2960	0
27	20241111	193800	84542235	2960	2960	2960	2960	0
28	20241111	193700	84542235	2960	2960	2960	2960	0
29	20241111	193600	84542235	2960	2960	2960	2960	0
30	20241111	193500	84542235	2960	2960	2960	2960	0
31	20241111	193400	84542235	2960	2960	2960	2960	0
32	20241111	193300	84542235	2960	2960	2960	2960	541
33	20241111	193200	84542235	2960	2960	2960	2960	0
34	20241111	193100	84542235	2960	2960	2960	2960	0
35	20241111	193000	84542235	2960	2960	2960	2960	0
36	20241111	192900	84542235	2960	2960	2960	2960	0
37	20241111	192800	84542235	2960	2960	2960	2960	0
38	20241111	192700	84542235	2960	2960	2960	2960	0
39	20241111	192600	84542235	2960	2960	2960	2960	0
40	20241111	192500	84542235	2960	2960	2960	2960	0
41	20241111	192400	84542235	2960	2960	2960	2960	0
42	20241111	192300	84542235	2960	2960	2960	2960	0
43	20241111	192200	84542235	2960	2960	2960	2960	0
44	20241111	192100	84542235	2960	2960	2960	2960	0
45	20241111	192000	84542235	2960	2960	2960	2960	0
46	20241111	191900	84542235	2960	2960	2960	2960	0
47	20241111	191800	84542235	2960	2960	2960	2960	0
48	20241111	191700	84542235	2960	2960	2960	2960	0
49	20241111	191600	84542235	2960	2960	2960	2960	0
50	20241111	191500	84542235	2960	2960	2960	2960	0
51	20241111	191400	84542235	2960	2960	2960	2960	0
52	20241111	191300	84542235	2960	2960	2960	2960	0
53	20241111	191200	84542235	2960	2960	2960	2960	0
54	20241111	191100	84542235	2960	2960	2960	2960	0
55	20241111	191000	84542235	2960	2960	2960	2960	0
56	20241111	190900	84542235	2960	2960	2960	2960	0
57	20241111	190800	84542235	2960	2960	2960	2960	0
58	20241111	190700	84542235	2960	2960	2960	2960	0
59	20241111	190600	84542235	2960	2960	2960	2960	0
60	20241111	190500	84542235	2960	2960	2960	2960	0
61	20241111	190400	84542235	2960	2960	2960	2960	0
62	20241111	190300	84542235	2960	2960	2960	2960	541
63	20241111	190200	84542235	2960	2960	2960	2960	0
64	20241111	190100	84542235	2960	2960	2960	2960	0
65	20241111	190000	84542235	2960	2960	2960	2960	0
66	20241111	185900	84542235	2960	2960	2960	2960	0
67	20241111	185800	84542235	2960	2960	2960	2960	0
68	20241111	185700	84542235	2960	2960	2960	2960	0
69	20241111	185600	84542235	2960	2960	2960	2960	0
70	20241111	185500	84542235	2960	2960	2960	2960	0
71	20241111	185400	84542235	2960	2960	2960	2960	0
72	20241111	185300	84542235	2960	2960	2960	2960	0
73	20241111	185200	84542235	2960	2960	2960	2960	0
74	20241111	185100	84542235	2960	2960	2960	2960	0
75	20241111	185000	84542235	2960	2960	2960	2960	0
76	20241111	184900	84542235	2960	2960	2960	2960	0
77	20241111	184800	84542235	2960	2960	2960	2960	0
78	20241111	184700	84542235	2960	2960	2960	2960	0
79	20241111	184600	84542235	2960	2960	2960	2960	0
80	20241111	184500	84542235	2960	2960	2960	2960	0
81	20241111	184400	84542235	2960	2960	2960	2960	0
82	20241111	184300	84542235	2960	2960	2960	2960	0
83	20241111	184200	84542235	2960	2960	2960	2960	0
84	20241111	184100	84542235	2960	2960	2960	2960	0
85	20241111	184000	84542235	2960	2960	2960	2960	0
86	20241111	183900	84542235	2960	2960	2960	2960	0
87	20241111	183800	84542235	2960	2960	2960	2960	0
88	20241111	183700	84542235	2960	2960	2960	2960	0
89	20241111	183600	84542235	2960	2960	2960	2960	0
90	20241111	183500	84542235	2960	2960	2960	2960	0
91	20241111	183400	84542235	2960	2960	2960	2960	0
92	20241111	183300	84542235	2960	2960	2960	2960	541
93	20241111	183200	84542235	2960	2960	2960	2960	0
94	20241111	183100	84542235	2960	2960	2960	2960	0
95	20241111	183000	84542235	2960	2960	2960	2960	0
96	20241111	182900	84542235	2960	2960	2960	2960	0
97	20241111	182800	84542235	2960	2960	2960	2960	0
98	20241111	182700	84542235	2960	2960	2960	2960	0
99	20241111	182600	84542235	2960	2960	2960	2960	0
100	20241111	182500	84542235	2960	2960	2960	2960	0
101	20241111	182400	84542235	2960	2960	2960	2960	0
102	20241111	182300	84542235	2960	2960	2960	2960	0
103	20241111	182200	84542235	2960	2960	2960	2960	0
104	20241111	182100	84542235	2960	2960	2960	2960	0
105	20241111	182000	84542235	2960	2960	2960	2960	0
106	20241111	181900	84542235	2960	2960	2960	2960	0
107	20241111	181800	84542235	2960	2960	2960	2960	0
108	20241111	181700	84542235	2960	2960	2960	2960	0
109	20241111	181600	84542235	2960	2960	2960	2960	0
110	20241111	181500	84542235	2960	2960	2960	2960	0
111	20241111	181400	84542235	2960	2960	2960	2960	0
112	20241111	181300	84542235	2960	2960	2960	2960	0
113	20241111	181200	84542235	2960	2960	2960	2960	0
114	20241111	181100	84542235	2960	2960	2960	2960	0
115	20241111	181000	84542235	2960	2960	2960	2960	0
116	20241111	180900	84542235	2960	2960	2960	2960	0
117	20241111	180800	84542235	2960	2960	2960	2960	0
118	20241111	180700	84542235	2960	2960	2960	2960	0
119	20241111	180600	84542235	2960	2960	2960	2960	0
120	20241111	180500	84542235	2960	2960	2960	2960	0
121	20241111	180400	84542235	2960	2960	2960	2960	0
122	20241111	180300	84542235	2960	2960	2960	2960	541
123	20241111	180200	84542235	2960	2960	2960	2960	0
124	20241111	180100	84542235	2960	2960	2960	2960	0
125	20241111	180000	84542235	2960	2960	2960	2960	0
126	20241111	175900	84542235	2960	2960	2960	2960	0
127	20241111	175800	84542235	2960	2960	2960	2960	0
128	20241111	175700	84542235	2960	2960	2960	2960	0
129	20241111	175600	84542235	2960	2960	2960	2960	0
130	20241111	175500	84542235	2960	2960	2960	2960	0
131	20241111	175400	84542235	2960	2960	2960	2960	0
132	20241111	175300	84542235	2960	2960	2960	2960	0
133	20241111	175200	84542235	2960	2960	2960	2960	0
134	20241111	175100	84542235	2960	2960	2960	2960	0
135	20241111	175000	84542235	2960	2960	2960	2960	0
136	20241111	174900	84542235	2960	2960	2960	2960	0
137	20241111	174800	84542235	2960	2960	2960	2960	0
138	20241111	174700	84542235	2960	2960	2960	2960	0
139	20241111	174600	84542235	2960	2960	2960	2960	0
140	20241111	174500	84542235	2960	2960	2960	2960	0
141	20241111	174400	84542235	2960	2960	2960	2960	0
142	20241111	174300	84542235	2960	2960	2960	2960	0
143	20241111	174200	84542235	2960	2960	2960	2960	0
144	20241111	174100	84542235	2960	2960	2960	2960	0
145	20241111	174000	84542235	2960	2960	2960	2960	0
146	20241111	173900	84542235	2960	2960	2960	2960	0
147	20241111	173800	84542235	2960	2960	2960	2960	0
148	20241111	173700	84542235	2960	2960	2960	2960	0
149	20241111	173600	84542235	2960	2960	2960	2960	0
150	20241111	173500	84542235	2960	2960	2960	2960	0
151	20241111	173400	84542235	2960	2960	2960	2960	0
152	20241111	173300	84542235	2960	2960	2960	2960	541
153	20241111	173200	84542235	2960	2960	2960	2960	0
154	20241111	173100	84542235	2960	2960	2960	2960	0
155	20241111	173000	84542235	2960	2960	2960	2960	0
156	20241111	172900	84542235	2960	2960	2960	2960	0
157	20241111	172800	84542235	2960	2960	2960	2960	0
158	20241111	172700	84542235	2960	2960	2960	2960	0
159	20241111	172600	84542235	2960	2960	2960	2960	0
160	20241111	172500	84542235	2960	2960	2960	2960	0
161	20241111	172400	84542235	2960	2960	2960	2960	0
162	20241111	172300	84542235	2960	2960	2960	2960	0
163	20241111	172200	84542235	2960	2960	2960	2960	0
164	20241111	172100	84542235	2960	2960	2960	2960	0
165	20241111	172000	84542235	2960	2960	2960	2960	0
166	20241111	171900	84542235	2960	2960	2960	2960	0
167	20241111	171800	84542235	2960	2960	2960	2960	0
168	20241111	171700	84542235	2960	2960	2960	2960	0
169	20241111	171600	84542235	2960	2960	2960	2960	0
170	20241111	171500	84542235	2960	2960	2960	2960	0
171	20241111	171400	84542235	2960	2960	2960	2960	0
172	20241111	171300	84542235	2960	2960	2960	2960	0
173	20241111	171200	84542235	2960	2960	2960	2960	0
174	20241111	171100	84542235	2960	2960	2960	2960	0
175	20241111	171000	84542235	2960	2960	2960	2960	0
176	20241111	170900	84542235	2960	2960	2960	2960	0
177	20241111	170800	84542235	2960	2960	2960	2960	0
178	20241111	170700	84542235	2960	2960	2960	2960	0
179	20241111	170600	84542235	2960	2960	2960	2960	0
180	20241111	170500	84542235	2960	2960	2960	2960	0
181	20241111	170400	84542235	2960	2960	2960	2960	0
182	20241111	170300	84542235	2960	2960	2960	2960	541
183	20241111	170200	84542235	2960	2960	2960	2960	0
184	20241111	170100	84542235	2960	2960	2960	2960	0
185	20241111	170000	84542235	2960	2960	2960	2960	0
186	20241111	165900	84542235	2960	2960	2960	2960	0
187	20241111	165800	84542235	2960	2960	2960	2960	0
188	20241111	165700	84542235	2960	2960	2960	2960	0
189	20241111	165600	84542235	2960	2960	2960	2960	0
190	20241111	165500	84542235	2960	2960	2960	2960	0
191	20241111	165400	84542235	2960	2960	2960	2960	0
192	20241111	165300	84542235	2960	2960	2960	2960	0
193	20241111	165200	84542235	2960	2960	2960	2960	0
194	20241111	165100	84542235	2960	2960	2960	2960	0
195	20241111	165000	84542235	2960	2960	2960	2960	0
196	20241111	164900	84542235	2960	2960	2960	2960	0
197	20241111	164800	84542235	2960	2960	2960	2960	0
198	20241111	164700	84542235	2960	2960	2960	2960	0
199	20241111	164600	84542235	2960	2960	2960	2960	0
200	20241111	164500	84542235	2960	2960	2960	2960	0
201	20241111	164400	84542235	2960	2960	2960	2960	0
202	20241111	164300	84542235	2960	2960	2960	2960	0
203	20241111	164200	84542235	2960	2960	2960	2960	0
204	20241111	164100	84542235	2960	2960	2960	2960	0
205	20241111	164000	84542235	2960	2960	2960	2960	0
206	20241111	163900	84542235	2960	2960	2960	2960	0
207	20241111	163800	84542235	2960	2960	2960	2960	0
208	20241111	163700	84542235	2960	2960	2960	2960	0
209	20241111	163600	84542235	2960	2960	2960	2960	0
210	20241111	163500	84542235	2960	2960	2960	2960	0
211	20241111	163400	84542235	2960	2960	2960	2960	0
212	20241111	163300	84542235	2960	2960	2960	2960	541
213	20241111	163200	84542235	2960	2960	2960	2960	0
214	20241111	163100	84542235	2960	2960	2960	2960	0
215	20241111	163000	84542235	2960	2960	2960	2960	0
216	20241111	162900	84542235	2960	2960	2960	2960	0
217	20241111	162800	84542235	2960	2960	2960	2960	0
218	20241111	162700	84542235	2960	2960	2960	2960	0
219	20241111	162600	84542235	2960	2960	2960	2960	0
220	20241111	162500	84542235	2960	2960	2960	2960	0
221	20241111	162400	84542235	2960	2960	2960	2960	0
222	20241111	162300	84542235	2960	2960	2960	2960	0
223	20241111	162200	84542235	2960	2960	2960	2960	0
224	20241111	162100	84542235	2960	2960	2960	2960	0
225	20241111	162000	84542235	2960	2960	2960	2960	0
226	20241111	161900	84542235	2960	2960	2960	2960	0
227	20241111	161800	84542235	2960	2960	2960	2960	0
228	20241111	161700	84542235	2960	2960	2960	2960	0
229	20241111	161600	84542235	2960	2960	2960	2960	0
230	20241111	161500	84542235	2960	2960	2960	2960	0
231	20241111	161400	84542235	2960	2960	2960	2960	0
232	20241111	161300	84542235	2960	2960	2960	2960	0
233	20241111	161200	84542235	2960	2960	2960	2960	0
234	20241111	161100	84542235	2960	2960	2960	2960	0
235	20241111	161000	84542235	2960	2960	2960	2960	0
236	20241111	160900	84542235	2960	2960	2960	2960	0
237	20241111	160800	84542235	2960	2960	2960	2960	0
238	20241111	160700	84542235	2960	2960	2960	2960	0
239	20241111	160600	84542235	2960	2960	2960	2960	0
240	20241111	160500	84542235	2960	2960	2960	2960	0
241	20241111	160400	84542235	2960	2960	2960	2960	0
242	20241111	160300	84542235	2960	2960	2960	2960	541
243	20241111	160200	84542235	2960	2960	2960	2960	0
244	20241111	160100	84542235	2960	2960	2960	2960	0
245	20241111	160000	84542235	2960	2960	2960	2960	0
246	20241111	155900	84542235	2960	2960	2960	2960	0
247	20241111	155800	84542235	2960	2960	2960	2960	0
248	20241111	155700	84542235	2960	2960	2960	2960	0
249	20241111	155600	84542235	2960	2960	2960	2960	0
250	20241111	155500	84542235	2960	2960	2960	2960	0
251	20241111	155400	84542235	2960	2960	2960	2960	0
252	20241111	155300	84542235	2960	2960	2960	2960	0
253	20241111	155200	84542235	2960	2960	2960	2960	0
254	20241111	155100	84542235	2960	2960	2960	2960	0
255	20241111	155000	84542235	2960	2960	2960	2960	0
256	20241111	154900	84542235	2960	2960	2960	2960	0
257	20241111	154800	84542235	2960	2960	2960	2960	0
258	20241111	154700	84542235	2960	2960	2960	2960	0
259	20241111	154600	84542235	2960	2960	2960	2960	0
260	20241111	154500	84542235	2960	2960	2960	2960	0
261	20241111	154400	84542235	2960	2960	2960	2960	0
262	20241111	154300	84542235	2960	2960	2960	2960	0
263	20241111	154200	84542235	2960	2960	2960	2960	0
264	20241111	154100	84542235	2960	2960	2960	2960	0
265	20241111	154000	84542235	2960	2960	2960	2960	0
266	20241111	153900	84542235	2960	2960	2960	2960	0
267	20241111	153800	84542235	2960	2960	2960	2960	0
268	20241111	153700	84542235	2960	2960	2960	2960	0
269	20241111	153600	84542235	2960	2960	2960	2960	0
270	20241111	153500	84542235	2960	2960	2960	2960	0
271	20241111	153400	84542235	2960	2960	2960	2960	0
272	20241111	153300	84542235	2960	2960	2960	2960	541
273	20241111	153200	84542235	2960	2960	2960	2960	0
274	20241111	153100	84542235	2960	2960	2960	2960	0
275	20241111	153000	84542235	2960	2960	2960	2960	541
276	20241111	152900	82940875	2960	2960	2960	2960	0
277	20241111	152800	82940875	2960	2960	2960	2960	0
278	20241111	152700	82940875	2960	2960	2960	2960	0
279	20241111	152600	82940875	2960	2960	2960	2960	0
280	20241111	152500	82940875	2960	2960	2960	2960	0
281	20241111	152400	82940875	2960	2960	2960	2960	0
282	20241111	152300	82940875	2960	2960	2960	2960	0
283	20241111	152200	82940875	2960	2960	2960	2960	0
284	20241111	152100	82940875	2960	2960	2960	2960	0
285	20241111	152000	82940875	2960	2960	2960	2960	0
286	20241111	151900	82940875	2960	2955	2960	2950	23
287	20241111	151800	82872855	2955	2960	2960	2955	39
288	20241111	151700	82757600	2955	2955	2955	2955	201
289	20241111	151600	82163645	2955	2955	2955	2955	174
290	20241111	151500	81649475	2955	2955	2955	2955	0
291	20241111	151400	81649475	2955	2955	2955	2955	0
292	20241111	151300	81649475	2955	2955	2955	2955	0
293	20241111	151200	81649475	2955	2955	2955	2955	0
294	20241111	151100	81649475	2955	2955	2955	2955	0
295	20241111	151000	81649475	2955	2955	2955	2955	3
296	20241111	150900	81640610	2955	2955	2955	2955	0
297	20241111	150800	81640610	2955	2955	2955	2955	0
298	20241111	150700	81640610	2955	2955	2955	2955	12
299	20241111	150600	81605150	2950	2950	2950	2950	61
300	20241111	150500	81425200	2950	2950	2950	2950	0
301	20241111	150400	81425200	2950	2950	2950	2950	269
302	20241111	150300	80631650	2950	2955	2955	2950	301
303	20241111	150200	79743695	2955	2955	2955	2955	0
304	20241111	150100	79743695	2955	2955	2955	2955	0
305	20241111	150000	79743695	2955	2955	2955	2955	2
306	20241111	145900	79737785	2960	2960	2960	2960	0
307	20241111	145800	79737785	2960	2960	2960	2960	0
308	20241111	145700	79737785	2960	2960	2960	2960	1
309	20241111	145600	79734825	2960	2960	2960	2960	1
310	20241111	145500	79731865	2955	2955	2955	2955	635
311	20241111	145400	77855440	2955	2955	2955	2955	9
312	20241111	145300	77828845	2955	2955	2955	2955	2
313	20241111	145200	77822935	2955	2955	2955	2955	4
314	20241111	145100	77811115	2955	2955	2955	2955	3
315	20241111	145000	77802250	2955	2955	2955	2955	4
316	20241111	144900	77790430	2950	2950	2955	2950	306
317	20241111	144800	76887710	2955	2955	2955	2955	3
318	20241111	144700	76878845	2955	2955	2960	2955	6
319	20241111	144600	76861110	2955	2955	2955	2955	4
320	20241111	144500	76849290	2955	2955	2960	2955	40
321	20241111	144400	76730915	2955	2955	2955	2955	1053
322	20241111	144300	73619300	2955	2955	2955	2955	8
323	20241111	144200	73595660	2955	2955	2955	2955	3
324	20241111	144100	73586795	2955	2955	2955	2955	5
325	20241111	144000	73572020	2955	2950	2955	2950	10
326	20241111	143900	73542500	2955	2955	2955	2955	5
327	20241111	143800	73527725	2955	2955	2955	2955	4
328	20241111	143700	73515905	2955	2955	2955	2955	4
329	20241111	143600	73504085	2955	2955	2955	2955	4
330	20241111	143500	73492265	2955	2955	2955	2955	6
331	20241111	143400	73474535	2955	2955	2955	2955	2
332	20241111	143300	73468625	2955	2955	2955	2955	6
333	20241111	143200	73450895	2955	2955	2955	2955	5
334	20241111	143100	73436120	2955	2955	2955	2955	5
335	20241111	143000	73421345	2955	2955	2955	2955	4
336	20241111	142900	73409525	2955	2955	2955	2955	5
337	20241111	142800	73394750	2955	2955	2955	2955	4
338	20241111	142700	73382930	2955	2955	2955	2955	2
339	20241111	142600	73377020	2955	2950	2955	2950	323
340	20241111	142500	72424155	2950	2950	2950	2950	3
341	20241111	142400	72415305	2950	2950	2950	2950	6
342	20241111	142300	72397605	2950	2950	2950	2950	4
343	20241111	142200	72385805	2950	2950	2950	2950	5
344	20241111	142100	72371055	2950	2950	2950	2950	4
345	20241111	142000	72359255	2950	2950	2950	2950	6
346	20241111	141900	72341555	2950	2950	2950	2950	4
347	20241111	141800	72329755	2950	2950	2950	2950	2
348	20241111	141700	72323855	2950	2950	2950	2950	5
349	20241111	141600	72309105	2950	2950	2950	2950	6
350	20241111	141500	72291405	2950	2950	2950	2950	4
351	20241111	141400	72279605	2950	2950	2950	2950	3
352	20241111	141300	72270755	2950	2950	2950	2950	5
353	20241111	141200	72256005	2950	2950	2950	2950	8
354	20241111	141100	72232405	2950	2950	2950	2950	4
355	20241111	141000	72220605	2950	2950	2950	2950	6
356	20241111	140900	72202905	2950	2950	2950	2950	103
357	20241111	140800	71899055	2950	2950	2950	2950	6
358	20241111	140700	71881355	2950	2950	2950	2950	2
359	20241111	140600	71875455	2950	2950	2950	2950	5
360	20241111	140500	71860705	2950	2950	2950	2950	4
361	20241111	140400	71848905	2950	2950	2950	2950	6
362	20241111	140300	71831205	2950	2950	2950	2950	4
363	20241111	140200	71819405	2950	2950	2950	2950	6
364	20241111	140100	71801705	2950	2950	2950	2950	5
365	20241111	140000	71786955	2950	2950	2950	2950	3
366	20241111	135900	71778105	2950	2950	2950	2950	66
367	20241111	135800	71583405	2950	2950	2950	2950	3
368	20241111	135700	71574555	2950	2950	2950	2945	7
369	20241111	135600	71553925	2950	2950	2950	2950	5
370	20241111	135500	71539175	2950	2950	2950	2950	4
371	20241111	135400	71527375	2950	2950	2950	2950	4
372	20241111	135300	71515575	2945	2950	2950	2945	4
373	20241111	135200	71503790	2945	2945	2945	2945	4
374	20241111	135100	71492010	2945	2945	2950	2945	5
375	20241111	135000	71477280	2945	2945	2945	2945	3
376	20241111	134900	71468445	2945	2945	2945	2945	13
377	20241111	134800	71430160	2945	2945	2945	2945	4
378	20241111	134700	71418380	2945	2945	2950	2945	6
379	20241111	134600	71400700	2945	2945	2950	2945	4
380	20241111	134500	71388915	2945	2945	2945	2945	3
381	20241111	134400	71380080	2945	2945	2945	2945	5
382	20241111	134300	71365355	2950	2950	2950	2950	4
383	20241111	134200	71353555	2945	2945	2945	2945	5
384	20241111	134100	71338830	2945	2945	2945	2945	150
385	20241111	134000	70897080	2950	2950	2950	2950	6
386	20241111	133900	70879380	2950	2950	2950	2950	4
387	20241111	133800	70867580	2950	2950	2950	2950	6
388	20241111	133700	70849880	2950	2950	2950	2950	5
389	20241111	133600	70835130	2950	2950	2950	2950	3
390	20241111	133500	70826280	2950	2950	2950	2950	5
391	20241111	133400	70811530	2950	2950	2950	2950	3
392	20241111	133300	70802680	2950	2950	2950	2950	4
393	20241111	133200	70790880	2950	2950	2950	2950	5
394	20241111	133100	70776130	2950	2950	2950	2950	1
395	20241111	133000	70773180	2950	2945	2950	2945	3
396	20241111	132900	70764335	2945	2945	2945	2945	0
397	20241111	132800	70764335	2945	2945	2945	2945	2
398	20241111	132700	70758445	2950	2950	2950	2950	0
399	20241111	132600	70758445	2950	2950	2950	2950	0
400	20241111	132500	70758445	2950	2950	2950	2950	0
401	20241111	132400	70758445	2950	2950	2950	2950	0
402	20241111	132300	70758445	2950	2950	2950	2950	0
403	20241111	132200	70758445	2950	2950	2950	2950	1
404	20241111	132100	70755495	2940	2940	2940	2940	0
405	20241111	132000	70755495	2940	2945	2945	2940	68
406	20241111	131900	70555570	2945	2945	2945	2945	1
407	20241111	131800	70552625	2945	2945	2945	2945	0
408	20241111	131700	70552625	2945	2945	2945	2945	0
409	20241111	131600	70552625	2945	2945	2945	2945	464
410	20241111	131500	69186145	2950	2950	2950	2950	0
411	20241111	131400	69186145	2950	2950	2950	2950	2
412	20241111	131300	69180245	2945	2945	2945	2945	0
413	20241111	131200	69180245	2945	2945	2945	2945	1800
414	20241111	131100	63879245	2950	2950	2950	2950	0
415	20241111	131000	63879245	2950	2950	2950	2950	0
416	20241111	130900	63879245	2950	2950	2950	2950	0
417	20241111	130800	63879245	2950	2950	2950	2950	1
418	20241111	130700	63876295	2945	2945	2945	2945	600
419	20241111	130600	62109295	2950	2950	2950	2950	2
420	20241111	130500	62103395	2950	2950	2950	2950	0
421	20241111	130400	62103395	2950	2950	2950	2950	201
422	20241111	130300	61510445	2950	2950	2950	2950	0
423	20241111	130200	61510445	2950	2950	2950	2950	0
424	20241111	130100	61510445	2950	2950	2950	2950	0
425	20241111	130000	61510445	2950	2950	2950	2950	5
426	20241111	125900	61495695	2950	2950	2950	2950	0
427	20241111	125800	61495695	2950	2950	2950	2950	2
428	20241111	125700	61489795	2955	2945	2955	2945	2
429	20241111	125600	61483895	2950	2950	2950	2950	0
430	20241111	125500	61483895	2950	2950	2950	2950	300
431	20241111	125400	60598895	2950	2950	2950	2950	100
432	20241111	125300	60303895	2950	2950	2950	2950	6761
433	20241111	125200	40358945	2955	2955	2955	2955	68
434	20241111	125100	40158005	2955	2955	2955	2955	0
435	20241111	125000	40158005	2955	2955	2955	2955	0
436	20241111	124900	40158005	2955	2960	2960	2955	71
437	20241111	124800	39947865	2950	2950	2950	2950	0
438	20241111	124700	39947865	2950	2950	2950	2950	0
439	20241111	124600	39947865	2950	2950	2950	2950	0
440	20241111	124500	39947865	2950	2950	2950	2950	0
441	20241111	124400	39947865	2950	2950	2950	2950	0
442	20241111	124300	39947865	2950	2950	2950	2950	30
443	20241111	124200	39859365	2955	2955	2955	2955	2
444	20241111	124100	39853455	2950	2950	2950	2950	0
445	20241111	124000	39853455	2950	2950	2950	2950	0
446	20241111	123900	39853455	2950	2950	2950	2950	0
447	20241111	123800	39853455	2950	2950	2950	2950	0
448	20241111	123700	39853455	2950	2950	2950	2950	0
449	20241111	123600	39853455	2950	2950	2950	2950	0
450	20241111	123500	39853455	2950	2950	2950	2950	0
451	20241111	123400	39853455	2950	2950	2950	2950	0
452	20241111	123300	39853455	2950	2950	2950	2950	246
453	20241111	123200	39127755	2955	2955	2955	2955	0
454	20241111	123100	39127755	2955	2955	2955	2955	0
455	20241111	123000	39127755	2955	2955	2955	2955	0
456	20241111	122900	39127755	2955	2955	2955	2955	0
457	20241111	122800	39127755	2955	2955	2955	2955	0
458	20241111	122700	39127755	2955	2955	2955	2955	0
459	20241111	122600	39127755	2955	2955	2955	2955	0
460	20241111	122500	39127755	2955	2955	2955	2955	0
461	20241111	122400	39127755	2955	2955	2955	2955	0
462	20241111	122300	39127755	2955	2955	2955	2955	0
463	20241111	122200	39127755	2955	2955	2955	2955	0
464	20241111	122100	39127755	2955	2955	2955	2955	0
465	20241111	122000	39127755	2955	2955	2955	2955	0
466	20241111	121900	39127755	2955	2955	2955	2955	0
467	20241111	121800	39127755	2955	2955	2955	2955	0
468	20241111	121700	39127755	2955	2955	2955	2955	0
469	20241111	121600	39127755	2955	2955	2955	2955	0
470	20241111	121500	39127755	2955	2955	2955	2955	500
471	20241111	121400	37650255	2955	2955	2955	2955	0
472	20241111	121300	37650255	2955	2955	2955	2955	0
473	20241111	121200	37650255	2955	2955	2955	2955	0
474	20241111	121100	37650255	2955	2955	2955	2955	0
475	20241111	121000	37650255	2955	2955	2955	2955	0
476	20241111	120900	37650255	2955	2955	2955	2955	500
477	20241111	120800	36172755	2960	2960	2960	2960	0
478	20241111	120700	36172755	2960	2960	2960	2960	0
479	20241111	120600	36172755	2960	2965	2965	2960	540
480	20241111	120500	34574185	2965	2965	2965	2965	0
481	20241111	120400	34574185	2965	2965	2965	2965	0
482	20241111	120300	34574185	2965	2965	2965	2965	23
483	20241111	120200	34505990	2965	2965	2965	2965	0
484	20241111	120100	34505990	2965	2965	2965	2965	185
485	20241111	120000	33957465	2965	2965	2965	2965	1401
486	20241111	115900	29803500	2975	2975	2975	2975	0
487	20241111	115800	29803500	2975	2975	2975	2975	0
488	20241111	115700	29803500	2975	2975	2975	2975	0
489	20241111	115600	29803500	2975	2975	2975	2975	0
490	20241111	115500	29803500	2975	2975	2975	2975	0
491	20241111	115400	29803500	2975	2975	2975	2975	0
492	20241111	115300	29803500	2975	2975	2975	2975	0
493	20241111	115200	29803500	2975	2975	2975	2975	0
494	20241111	115100	29803500	2975	2975	2975	2975	0
495	20241111	115000	29803500	2975	2975	2975	2975	0
496	20241111	114900	29803500	2975	2975	2975	2975	0
497	20241111	114800	29803500	2975	2975	2975	2975	100
498	20241111	114700	29506000	2975	2975	2975	2975	0
499	20241111	114600	29506000	2975	2975	2975	2975	0
500	20241111	114500	29506000	2975	2975	2975	2975	0
501	20241111	114400	29506000	2975	2975	2975	2975	0
502	20241111	114300	29506000	2975	2975	2975	2975	0
503	20241111	114200	29506000	2975	2975	2975	2975	1
504	20241111	114100	29503025	2970	2970	2970	2970	1
505	20241111	114000	29500055	2970	2970	2970	2970	0
506	20241111	113900	29500055	2970	2970	2970	2970	0
507	20241111	113800	29500055	2970	2970	2970	2970	0
508	20241111	113700	29500055	2970	2970	2970	2970	0
509	20241111	113600	29500055	2970	2970	2970	2970	0
510	20241111	113500	29500055	2970	2970	2970	2970	0
511	20241111	113400	29500055	2970	2970	2970	2970	0
512	20241111	113300	29500055	2970	2970	2970	2970	0
513	20241111	113200	29500055	2970	2970	2970	2970	0
514	20241111	113100	29500055	2970	2970	2970	2970	0
515	20241111	113000	29500055	2970	2970	2970	2970	0
516	20241111	112900	29500055	2970	2970	2970	2970	0
517	20241111	112800	29500055	2970	2970	2970	2970	0
518	20241111	112700	29500055	2970	2970	2970	2970	0
519	20241111	112600	29500055	2970	2970	2970	2970	2
520	20241111	112500	29494115	2970	2970	2970	2970	0
521	20241111	112400	29494115	2970	2970	2970	2970	0
522	20241111	112300	29494115	2970	2970	2970	2970	0
523	20241111	112200	29494115	2970	2970	2970	2970	0
524	20241111	112100	29494115	2970	2970	2970	2970	0
525	20241111	112000	29494115	2970	2970	2970	2970	0
526	20241111	111900	29494115	2970	2970	2970	2970	0
527	20241111	111800	29494115	2970	2970	2970	2970	0
528	20241111	111700	29494115	2970	2970	2970	2970	11
529	20241111	111600	29461445	2965	2965	2965	2965	0
530	20241111	111500	29461445	2965	2965	2965	2965	0
531	20241111	111400	29461445	2965	2965	2965	2965	0
532	20241111	111300	29461445	2965	2965	2965	2965	0
533	20241111	111200	29461445	2965	2965	2965	2965	120
534	20241111	111100	29105645	2970	2970	2970	2970	0
535	20241111	111000	29105645	2970	2970	2970	2970	0
536	20241111	110900	29105645	2970	2970	2970	2970	0
537	20241111	110800	29105645	2970	2970	2970	2970	0
538	20241111	110700	29105645	2970	2970	2970	2970	0
539	20241111	110600	29105645	2970	2970	2970	2970	0
540	20241111	110500	29105645	2970	2970	2970	2970	0
541	20241111	110400	29105645	2970	2970	2970	2970	0
542	20241111	110300	29105645	2970	2970	2970	2970	0
543	20241111	110200	29105645	2970	2970	2970	2970	0
544	20241111	110100	29105645	2970	2970	2970	2970	0
545	20241111	110000	29105645	2970	2970	2970	2970	11
546	20241111	105900	29072975	2975	2975	2975	2975	0
547	20241111	105800	29072975	2975	2975	2975	2975	0
548	20241111	105700	29072975	2975	2975	2975	2975	0
549	20241111	105600	29072975	2975	2975	2975	2975	0
550	20241111	105500	29072975	2975	2975	2975	2975	0
551	20241111	105400	29072975	2975	2975	2975	2975	1
552	20241111	105300	29070000	2970	2970	2970	2970	0
553	20241111	105200	29070000	2970	2970	2970	2970	0
554	20241111	105100	29070000	2970	2970	2970	2970	0
555	20241111	105000	29070000	2970	2970	2970	2970	0
556	20241111	104900	29070000	2970	2970	2970	2970	0
557	20241111	104800	29070000	2970	2970	2970	2970	5
558	20241111	104700	29055150	2975	2975	2975	2975	0
559	20241111	104600	29055150	2975	2975	2975	2975	0
560	20241111	104500	29055150	2975	2975	2975	2975	1
561	20241111	104400	29052175	2975	2975	2975	2975	1
562	20241111	104300	29049200	2970	2970	2970	2970	0
563	20241111	104200	29049200	2970	2970	2970	2970	492
564	20241111	104100	27587960	2970	2970	2970	2970	0
565	20241111	104000	27587960	2970	2970	2970	2970	0
566	20241111	103900	27587960	2970	2970	2970	2970	0
567	20241111	103800	27587960	2970	2970	2970	2970	0
568	20241111	103700	27587960	2970	2970	2970	2970	1000
569	20241111	103600	24617960	2970	2970	2970	2970	0
570	20241111	103500	24617960	2970	2970	2970	2970	0
571	20241111	103400	24617960	2970	2970	2970	2970	15
572	20241111	103300	24573410	2980	2980	2980	2980	100
573	20241111	103200	24275410	2970	2970	2970	2970	0
574	20241111	103100	24275410	2970	2970	2970	2970	2
575	20241111	103000	24269470	2980	2980	2980	2980	0
576	20241111	102900	24269470	2980	2980	2980	2980	0
577	20241111	102800	24269470	2980	2980	2980	2980	0
578	20241111	102700	24269470	2980	2980	2980	2980	0
579	20241111	102600	24269470	2980	2980	2980	2980	0
580	20241111	102500	24269470	2980	2980	2980	2980	0
581	20241111	102400	24269470	2980	2980	2980	2980	0
582	20241111	102300	24269470	2980	2975	2980	2975	3
583	20241111	102200	24260535	2965	2965	2965	2965	0
584	20241111	102100	24260535	2965	2965	2965	2965	0
585	20241111	102000	24260535	2965	2965	2965	2965	0
586	20241111	101900	24260535	2965	2965	2965	2965	0
587	20241111	101800	24260535	2965	2965	2965	2965	0
588	20241111	101700	24260535	2965	2965	2965	2965	0
589	20241111	101600	24260535	2965	2965	2965	2965	0
590	20241111	101500	24260535	2965	2965	2965	2965	0
591	20241111	101400	24260535	2965	2965	2965	2965	0
592	20241111	101300	24260535	2965	2965	2965	2965	0
593	20241111	101200	24260535	2965	2965	2965	2965	0
594	20241111	101100	24260535	2965	2965	2965	2965	0
595	20241111	101000	24260535	2965	2965	2965	2965	0
596	20241111	100900	24260535	2965	2965	2965	2965	0
597	20241111	100800	24260535	2965	2965	2965	2965	0
598	20241111	100700	24260535	2965	2965	2965	2965	0
599	20241111	100600	24260535	2965	2965	2965	2965	0
600	20241111	100500	24260535	2965	2965	2965	2965	0
601	20241111	100400	24260535	2965	2965	2965	2965	20
602	20241111	100300	24201235	2980	2980	2980	2980	0
603	20241111	100200	24201235	2980	2980	2980	2980	0
604	20241111	100100	24201235	2980	2980	2980	2980	0
605	20241111	100000	24201235	2980	2980	2980	2980	0
606	20241111	095900	24201235	2980	2970	2980	2970	80
607	20241111	095800	23963225	2965	2965	2965	2965	0
608	20241111	095700	23963225	2965	2965	2965	2965	1000
609	20241111	095600	20998225	2965	2965	2965	2965	0
610	20241111	095500	20998225	2965	2965	2965	2965	10
611	20241111	095400	20968575	2965	2965	2965	2965	1427
612	20241111	095300	16737520	2975	2975	2975	2975	0
613	20241111	095200	16737520	2975	2970	2975	2970	651
614	20241111	095100	14803990	2970	2970	2970	2970	15
615	20241111	095000	14759440	2975	2980	2980	2975	1408
616	20241111	094900	10567175	2980	2980	2980	2980	0
617	20241111	094800	10567175	2980	2985	2985	2980	2
618	20241111	094700	10561210	2990	2990	2990	2990	0
619	20241111	094600	10561210	2990	2990	2990	2990	0
620	20241111	094500	10561210	2990	2990	2990	2990	0
621	20241111	094400	10561210	2990	2990	2990	2990	0
622	20241111	094300	10561210	2990	2990	2990	2990	0
623	20241111	094200	10561210	2990	2990	2990	2990	1
624	20241111	094100	10558220	2980	2980	2980	2980	500
625	20241111	094000	9068220	2985	2985	2985	2985	0
626	20241111	093900	9068220	2985	2985	2985	2985	0
627	20241111	093800	9068220	2985	2985	2985	2985	10
628	20241111	093700	9038370	2985	2985	2985	2985	0
629	20241111	093600	9038370	2985	2985	2985	2985	12
630	20241111	093500	9002550	2985	2985	2985	2985	856
631	20241111	093400	6447390	2985	2985	2985	2985	227
632	20241111	093300	5769795	2985	2985	2985	2985	1
633	20241111	093200	5766810	2985	2985	2985	2985	7
634	20241111	093100	5745915	2990	2990	2990	2990	0
635	20241111	093000	5745915	2990	2990	2990	2990	1
636	20241111	092900	5742925	2985	2985	2985	2985	0
637	20241111	092800	5742925	2985	2985	2985	2985	217
638	20241111	092700	5095180	2995	2995	2995	2995	0
639	20241111	092600	5095180	2995	2995	2995	2995	0
640	20241111	092500	5095180	2995	2995	2995	2995	0
641	20241111	092400	5095180	2995	2995	2995	2995	0
642	20241111	092300	5095180	2995	2995	2995	2995	0
643	20241111	092200	5095180	2995	2980	2995	2980	37
644	20241111	092100	4984905	2980	2980	2980	2980	0
645	20241111	092000	4984905	2980	2980	2980	2980	1493
646	20241111	091900	535765	2975	2975	2975	2975	0
647	20241111	091800	535765	2975	2975	2975	2975	0
648	20241111	091700	535765	2975	2975	2975	2975	115
649	20241111	091600	193640	2975	2975	2975	2975	0
650	20241111	091500	193640	2975	2975	2975	2975	0
651	20241111	091400	193640	2975	2975	2975	2975	0
652	20241111	091300	193640	2975	2975	2975	2975	0
653	20241111	091200	193640	2975	2975	2975	2975	0
654	20241111	091100	193640	2975	2975	2975	2975	0
655	20241111	091000	193640	2975	2975	2975	2975	1
656	20241111	090900	190665	2975	2975	2975	2975	5
657	20241111	090800	175790	2975	2975	2975	2975	1
658	20241111	090700	172815	2975	2975	2975	2975	0
659	20241111	090600	172815	2975	2975	2975	2975	0
660	20241111	090500	172815	2975	2975	2975	2975	0
661	20241111	090400	172815	2975	2975	2975	2975	0
662	20241111	090300	172815	2975	2975	2975	2975	0
663	20241111	090200	172815	2975	2975	2975	2975	5
664	20241111	090100	157940	2980	2980	2980	2980	31
665	20241111	090000	65560	2980	2980	2980	2980	22