KissMeData/220180/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	202800	65243265	2960	2960	2960	2960	442
3	20241114	202700	65243265	2960	2960	2960	2960	0
4	20241114	202600	65243265	2960	2960	2960	2960	0
5	20241114	202500	65243265	2960	2960	2960	2960	0
6	20241114	202400	65243265	2960	2960	2960	2960	0
7	20241114	202300	65243265	2960	2960	2960	2960	0
8	20241114	202200	65243265	2960	2960	2960	2960	0
9	20241114	202100	65243265	2960	2960	2960	2960	0
10	20241114	202000	65243265	2960	2960	2960	2960	0
11	20241114	201900	65243265	2960	2960	2960	2960	0
12	20241114	201800	65243265	2960	2960	2960	2960	0
13	20241114	201700	65243265	2960	2960	2960	2960	0
14	20241114	201600	65243265	2960	2960	2960	2960	0
15	20241114	201500	65243265	2960	2960	2960	2960	0
16	20241114	201400	65243265	2960	2960	2960	2960	0
17	20241114	201300	65243265	2960	2960	2960	2960	0
18	20241114	201200	65243265	2960	2960	2960	2960	0
19	20241114	201100	65243265	2960	2960	2960	2960	0
20	20241114	201000	65243265	2960	2960	2960	2960	0
21	20241114	200900	65243265	2960	2960	2960	2960	0
22	20241114	200800	65243265	2960	2960	2960	2960	0
23	20241114	200700	65243265	2960	2960	2960	2960	0
24	20241114	200600	65243265	2960	2960	2960	2960	0
25	20241114	200500	65243265	2960	2960	2960	2960	0
26	20241114	200400	65243265	2960	2960	2960	2960	0
27	20241114	200300	65243265	2960	2960	2960	2960	0
28	20241114	200200	65243265	2960	2960	2960	2960	0
29	20241114	200100	65243265	2960	2960	2960	2960	0
30	20241114	200000	65243265	2960	2960	2960	2960	0
31	20241114	195900	65243265	2960	2960	2960	2960	0
32	20241114	195800	65243265	2960	2960	2960	2960	442
33	20241114	195700	65243265	2960	2960	2960	2960	0
34	20241114	195600	65243265	2960	2960	2960	2960	0
35	20241114	195500	65243265	2960	2960	2960	2960	0
36	20241114	195400	65243265	2960	2960	2960	2960	0
37	20241114	195300	65243265	2960	2960	2960	2960	0
38	20241114	195200	65243265	2960	2960	2960	2960	0
39	20241114	195100	65243265	2960	2960	2960	2960	0
40	20241114	195000	65243265	2960	2960	2960	2960	0
41	20241114	194900	65243265	2960	2960	2960	2960	0
42	20241114	194800	65243265	2960	2960	2960	2960	0
43	20241114	194700	65243265	2960	2960	2960	2960	0
44	20241114	194600	65243265	2960	2960	2960	2960	0
45	20241114	194500	65243265	2960	2960	2960	2960	0
46	20241114	194400	65243265	2960	2960	2960	2960	0
47	20241114	194300	65243265	2960	2960	2960	2960	0
48	20241114	194200	65243265	2960	2960	2960	2960	0
49	20241114	194100	65243265	2960	2960	2960	2960	0
50	20241114	194000	65243265	2960	2960	2960	2960	0
51	20241114	193900	65243265	2960	2960	2960	2960	0
52	20241114	193800	65243265	2960	2960	2960	2960	0
53	20241114	193700	65243265	2960	2960	2960	2960	0
54	20241114	193600	65243265	2960	2960	2960	2960	0
55	20241114	193500	65243265	2960	2960	2960	2960	0
56	20241114	193400	65243265	2960	2960	2960	2960	0
57	20241114	193300	65243265	2960	2960	2960	2960	0
58	20241114	193200	65243265	2960	2960	2960	2960	0
59	20241114	193100	65243265	2960	2960	2960	2960	0
60	20241114	193000	65243265	2960	2960	2960	2960	0
61	20241114	192900	65243265	2960	2960	2960	2960	0
62	20241114	192800	65243265	2960	2960	2960	2960	442
63	20241114	192700	65243265	2960	2960	2960	2960	0
64	20241114	192600	65243265	2960	2960	2960	2960	0
65	20241114	192500	65243265	2960	2960	2960	2960	0
66	20241114	192400	65243265	2960	2960	2960	2960	0
67	20241114	192300	65243265	2960	2960	2960	2960	0
68	20241114	192200	65243265	2960	2960	2960	2960	0
69	20241114	192100	65243265	2960	2960	2960	2960	0
70	20241114	192000	65243265	2960	2960	2960	2960	0
71	20241114	191900	65243265	2960	2960	2960	2960	0
72	20241114	191800	65243265	2960	2960	2960	2960	0
73	20241114	191700	65243265	2960	2960	2960	2960	0
74	20241114	191600	65243265	2960	2960	2960	2960	0
75	20241114	191500	65243265	2960	2960	2960	2960	0
76	20241114	191400	65243265	2960	2960	2960	2960	0
77	20241114	191300	65243265	2960	2960	2960	2960	0
78	20241114	191200	65243265	2960	2960	2960	2960	0
79	20241114	191100	65243265	2960	2960	2960	2960	0
80	20241114	191000	65243265	2960	2960	2960	2960	0
81	20241114	190900	65243265	2960	2960	2960	2960	0
82	20241114	190800	65243265	2960	2960	2960	2960	0
83	20241114	190700	65243265	2960	2960	2960	2960	0
84	20241114	190600	65243265	2960	2960	2960	2960	0
85	20241114	190500	65243265	2960	2960	2960	2960	0
86	20241114	190400	65243265	2960	2960	2960	2960	0
87	20241114	190300	65243265	2960	2960	2960	2960	0
88	20241114	190200	65243265	2960	2960	2960	2960	0
89	20241114	190100	65243265	2960	2960	2960	2960	0
90	20241114	190000	65243265	2960	2960	2960	2960	0
91	20241114	185900	65243265	2960	2960	2960	2960	0
92	20241114	185800	65243265	2960	2960	2960	2960	442
93	20241114	185700	65243265	2960	2960	2960	2960	0
94	20241114	185600	65243265	2960	2960	2960	2960	0
95	20241114	185500	65243265	2960	2960	2960	2960	0
96	20241114	185400	65243265	2960	2960	2960	2960	0
97	20241114	185300	65243265	2960	2960	2960	2960	0
98	20241114	185200	65243265	2960	2960	2960	2960	0
99	20241114	185100	65243265	2960	2960	2960	2960	0
100	20241114	185000	65243265	2960	2960	2960	2960	0
101	20241114	184900	65243265	2960	2960	2960	2960	0
102	20241114	184800	65243265	2960	2960	2960	2960	0
103	20241114	184700	65243265	2960	2960	2960	2960	0
104	20241114	184600	65243265	2960	2960	2960	2960	0
105	20241114	184500	65243265	2960	2960	2960	2960	0
106	20241114	184400	65243265	2960	2960	2960	2960	0
107	20241114	184300	65243265	2960	2960	2960	2960	0
108	20241114	184200	65243265	2960	2960	2960	2960	0
109	20241114	184100	65243265	2960	2960	2960	2960	0
110	20241114	184000	65243265	2960	2960	2960	2960	0
111	20241114	183900	65243265	2960	2960	2960	2960	0
112	20241114	183800	65243265	2960	2960	2960	2960	0
113	20241114	183700	65243265	2960	2960	2960	2960	0
114	20241114	183600	65243265	2960	2960	2960	2960	0
115	20241114	183500	65243265	2960	2960	2960	2960	0
116	20241114	183400	65243265	2960	2960	2960	2960	0
117	20241114	183300	65243265	2960	2960	2960	2960	0
118	20241114	183200	65243265	2960	2960	2960	2960	0
119	20241114	183100	65243265	2960	2960	2960	2960	0
120	20241114	183000	65243265	2960	2960	2960	2960	0
121	20241114	182900	65243265	2960	2960	2960	2960	0
122	20241114	182800	65243265	2960	2960	2960	2960	442
123	20241114	182700	65243265	2960	2960	2960	2960	0
124	20241114	182600	65243265	2960	2960	2960	2960	0
125	20241114	182500	65243265	2960	2960	2960	2960	0
126	20241114	182400	65243265	2960	2960	2960	2960	0
127	20241114	182300	65243265	2960	2960	2960	2960	0
128	20241114	182200	65243265	2960	2960	2960	2960	0
129	20241114	182100	65243265	2960	2960	2960	2960	0
130	20241114	182000	65243265	2960	2960	2960	2960	0
131	20241114	181900	65243265	2960	2960	2960	2960	0
132	20241114	181800	65243265	2960	2960	2960	2960	0
133	20241114	181700	65243265	2960	2960	2960	2960	0
134	20241114	181600	65243265	2960	2960	2960	2960	0
135	20241114	181500	65243265	2960	2960	2960	2960	0
136	20241114	181400	65243265	2960	2960	2960	2960	0
137	20241114	181300	65243265	2960	2960	2960	2960	0
138	20241114	181200	65243265	2960	2960	2960	2960	0
139	20241114	181100	65243265	2960	2960	2960	2960	0
140	20241114	181000	65243265	2960	2960	2960	2960	0
141	20241114	180900	65243265	2960	2960	2960	2960	0
142	20241114	180800	65243265	2960	2960	2960	2960	0
143	20241114	180700	65243265	2960	2960	2960	2960	0
144	20241114	180600	65243265	2960	2960	2960	2960	0
145	20241114	180500	65243265	2960	2960	2960	2960	0
146	20241114	180400	65243265	2960	2960	2960	2960	0
147	20241114	180300	65243265	2960	2960	2960	2960	0
148	20241114	180200	65243265	2960	2960	2960	2960	0
149	20241114	180100	65243265	2960	2960	2960	2960	0
150	20241114	180000	65243265	2960	2960	2960	2960	0
151	20241114	175900	65243265	2960	2960	2960	2960	0
152	20241114	175800	65243265	2960	2960	2960	2960	442
153	20241114	175700	65243265	2960	2960	2960	2960	0
154	20241114	175600	65243265	2960	2960	2960	2960	0
155	20241114	175500	65243265	2960	2960	2960	2960	0
156	20241114	175400	65243265	2960	2960	2960	2960	0
157	20241114	175300	65243265	2960	2960	2960	2960	0
158	20241114	175200	65243265	2960	2960	2960	2960	0
159	20241114	175100	65243265	2960	2960	2960	2960	0
160	20241114	175000	65243265	2960	2960	2960	2960	0
161	20241114	174900	65243265	2960	2960	2960	2960	0
162	20241114	174800	65243265	2960	2960	2960	2960	0
163	20241114	174700	65243265	2960	2960	2960	2960	0
164	20241114	174600	65243265	2960	2960	2960	2960	0
165	20241114	174500	65243265	2960	2960	2960	2960	0
166	20241114	174400	65243265	2960	2960	2960	2960	0
167	20241114	174300	65243265	2960	2960	2960	2960	0
168	20241114	174200	65243265	2960	2960	2960	2960	0
169	20241114	174100	65243265	2960	2960	2960	2960	0
170	20241114	174000	65243265	2960	2960	2960	2960	0
171	20241114	173900	65243265	2960	2960	2960	2960	0
172	20241114	173800	65243265	2960	2960	2960	2960	0
173	20241114	173700	65243265	2960	2960	2960	2960	0
174	20241114	173600	65243265	2960	2960	2960	2960	0
175	20241114	173500	65243265	2960	2960	2960	2960	0
176	20241114	173400	65243265	2960	2960	2960	2960	0
177	20241114	173300	65243265	2960	2960	2960	2960	0
178	20241114	173200	65243265	2960	2960	2960	2960	0
179	20241114	173100	65243265	2960	2960	2960	2960	0
180	20241114	173000	65243265	2960	2960	2960	2960	0
181	20241114	172900	65243265	2960	2960	2960	2960	0
182	20241114	172800	65243265	2960	2960	2960	2960	442
183	20241114	172700	65243265	2960	2960	2960	2960	0
184	20241114	172600	65243265	2960	2960	2960	2960	0
185	20241114	172500	65243265	2960	2960	2960	2960	0
186	20241114	172400	65243265	2960	2960	2960	2960	0
187	20241114	172300	65243265	2960	2960	2960	2960	0
188	20241114	172200	65243265	2960	2960	2960	2960	0
189	20241114	172100	65243265	2960	2960	2960	2960	0
190	20241114	172000	65243265	2960	2960	2960	2960	0
191	20241114	171900	65243265	2960	2960	2960	2960	0
192	20241114	171800	65243265	2960	2960	2960	2960	0
193	20241114	171700	65243265	2960	2960	2960	2960	0
194	20241114	171600	65243265	2960	2960	2960	2960	0
195	20241114	171500	65243265	2960	2960	2960	2960	0
196	20241114	171400	65243265	2960	2960	2960	2960	0
197	20241114	171300	65243265	2960	2960	2960	2960	0
198	20241114	171200	65243265	2960	2960	2960	2960	0
199	20241114	171100	65243265	2960	2960	2960	2960	0
200	20241114	171000	65243265	2960	2960	2960	2960	0
201	20241114	170900	65243265	2960	2960	2960	2960	0
202	20241114	170800	65243265	2960	2960	2960	2960	0
203	20241114	170700	65243265	2960	2960	2960	2960	0
204	20241114	170600	65243265	2960	2960	2960	2960	0
205	20241114	170500	65243265	2960	2960	2960	2960	0
206	20241114	170400	65243265	2960	2960	2960	2960	0
207	20241114	170300	65243265	2960	2960	2960	2960	0
208	20241114	170200	65243265	2960	2960	2960	2960	0
209	20241114	170100	65243265	2960	2960	2960	2960	0
210	20241114	170000	65243265	2960	2960	2960	2960	0
211	20241114	165900	65243265	2960	2960	2960	2960	0
212	20241114	165800	65243265	2960	2960	2960	2960	442
213	20241114	165700	65243265	2960	2960	2960	2960	0
214	20241114	165600	65243265	2960	2960	2960	2960	0
215	20241114	165500	65243265	2960	2960	2960	2960	0
216	20241114	165400	65243265	2960	2960	2960	2960	0
217	20241114	165300	65243265	2960	2960	2960	2960	0
218	20241114	165200	65243265	2960	2960	2960	2960	0
219	20241114	165100	65243265	2960	2960	2960	2960	0
220	20241114	165000	65243265	2960	2960	2960	2960	0
221	20241114	164900	65243265	2960	2960	2960	2960	0
222	20241114	164800	65243265	2960	2960	2960	2960	0
223	20241114	164700	65243265	2960	2960	2960	2960	0
224	20241114	164600	65243265	2960	2960	2960	2960	0
225	20241114	164500	65243265	2960	2960	2960	2960	0
226	20241114	164400	65243265	2960	2960	2960	2960	0
227	20241114	164300	65243265	2960	2960	2960	2960	0
228	20241114	164200	65243265	2960	2960	2960	2960	0
229	20241114	164100	65243265	2960	2960	2960	2960	0
230	20241114	164000	65243265	2960	2960	2960	2960	0
231	20241114	163900	65243265	2960	2960	2960	2960	0
232	20241114	163800	65243265	2960	2960	2960	2960	0
233	20241114	163700	65243265	2960	2960	2960	2960	0
234	20241114	163600	65243265	2960	2960	2960	2960	0
235	20241114	163500	65243265	2960	2960	2960	2960	0
236	20241114	163400	65243265	2960	2960	2960	2960	0
237	20241114	163300	65243265	2960	2960	2960	2960	0
238	20241114	163200	65243265	2960	2960	2960	2960	0
239	20241114	163100	65243265	2960	2960	2960	2960	0
240	20241114	163000	65243265	2960	2960	2960	2960	442
241	20241114	162900	63934945	2955	2955	2955	2955	0
242	20241114	162800	63934945	2955	2955	2955	2955	0
243	20241114	162700	63934945	2955	2955	2955	2955	0
244	20241114	162600	63934945	2955	2955	2955	2955	0
245	20241114	162500	63934945	2955	2955	2955	2955	0
246	20241114	162400	63934945	2955	2955	2955	2955	0
247	20241114	162300	63934945	2955	2955	2955	2955	0
248	20241114	162200	63934945	2955	2955	2955	2955	0
249	20241114	162100	63934945	2955	2955	2955	2955	0
250	20241114	162000	63934945	2955	2955	2955	2955	0
251	20241114	161900	63934945	2955	2955	2955	2955	0
252	20241114	161800	63934945	2955	2925	2955	2925	100
253	20241114	161700	63640495	2945	2950	2955	2940	9
254	20241114	161600	63613970	2945	2925	2950	2925	37
255	20241114	161500	63505210	2930	2915	2930	2915	5
256	20241114	161400	63490595	2910	2915	2915	2910	571
257	20241114	161300	61827920	2915	2930	2930	2915	560
258	20241114	161200	60194165	2960	2960	2960	2960	0
259	20241114	161100	60194165	2960	2960	2960	2960	0
260	20241114	161000	60194165	2960	2960	2960	2960	0
261	20241114	160900	60194165	2960	2960	2960	2960	0
262	20241114	160800	60194165	2960	2960	2960	2960	0
263	20241114	160700	60194165	2960	2960	2960	2960	0
264	20241114	160600	60194165	2960	2960	2960	2960	0
265	20241114	160500	60194165	2960	2960	2960	2960	0
266	20241114	160400	60194165	2960	2960	2960	2960	0
267	20241114	160300	60194165	2960	2960	2960	2960	0
268	20241114	160200	60194165	2960	2960	2960	2960	0
269	20241114	160100	60194165	2960	2960	2960	2960	0
270	20241114	160000	60194165	2960	2960	2960	2960	0
271	20241114	155900	60194165	2960	2960	2960	2960	0
272	20241114	155800	60194165	2960	2960	2960	2960	0
273	20241114	155700	60194165	2960	2960	2960	2960	0
274	20241114	155600	60194165	2960	2960	2960	2960	0
275	20241114	155500	60194165	2960	2960	2960	2960	0
276	20241114	155400	60194165	2960	2945	2960	2945	100
277	20241114	155300	59899425	2945	2945	2945	2945	0
278	20241114	155200	59899425	2945	2945	2945	2945	0
279	20241114	155100	59899425	2945	2945	2945	2945	0
280	20241114	155000	59899425	2945	2945	2945	2945	0
281	20241114	154900	59899425	2945	2945	2945	2945	0
282	20241114	154800	59899425	2945	2945	2945	2945	0
283	20241114	154700	59899425	2945	2945	2945	2945	0
284	20241114	154600	59899425	2945	2945	2945	2945	0
285	20241114	154500	59899425	2945	2945	2945	2945	0
286	20241114	154400	59899425	2945	2945	2945	2945	0
287	20241114	154300	59899425	2945	2945	2945	2945	0
288	20241114	154200	59899425	2945	2945	2945	2945	0
289	20241114	154100	59899425	2945	2945	2945	2945	0
290	20241114	154000	59899425	2945	2945	2945	2945	2
291	20241114	153900	59893535	2940	2940	2940	2940	0
292	20241114	153800	59893535	2940	2940	2940	2940	0
293	20241114	153700	59893535	2940	2940	2940	2940	0
294	20241114	153600	59893535	2940	2940	2940	2940	0
295	20241114	153500	59893535	2940	2940	2940	2940	0
296	20241114	153400	59893535	2940	2940	2940	2940	0
297	20241114	153300	59893535	2940	2940	2940	2940	0
298	20241114	153200	59893535	2940	2940	2940	2940	0
299	20241114	153100	59893535	2940	2940	2940	2940	0
300	20241114	153000	59893535	2940	2940	2940	2940	0
301	20241114	152900	59893535	2940	2940	2940	2940	50
302	20241114	152800	59746535	2940	2940	2940	2940	0
303	20241114	152700	59746535	2940	2940	2940	2940	30
304	20241114	152600	59658335	2940	2940	2940	2940	0
305	20241114	152500	59658335	2940	2940	2940	2940	10
306	20241114	152400	59628935	2940	2940	2940	2940	0
307	20241114	152300	59628935	2940	2940	2940	2940	0
308	20241114	152200	59628935	2940	2940	2940	2940	0
309	20241114	152100	59628935	2940	2940	2940	2940	1
310	20241114	152000	59625995	2920	2920	2920	2920	150
311	20241114	151900	59187995	2950	2950	2950	2950	0
312	20241114	151800	59187995	2950	2950	2950	2950	0
313	20241114	151700	59187995	2950	2950	2950	2950	0
314	20241114	151600	59187995	2950	2950	2950	2950	0
315	20241114	151500	59187995	2950	2950	2950	2950	0
316	20241114	151400	59187995	2950	2950	2950	2950	0
317	20241114	151300	59187995	2950	2950	2950	2950	0
318	20241114	151200	59187995	2950	2950	2950	2950	0
319	20241114	151100	59187995	2950	2950	2950	2950	0
320	20241114	151000	59187995	2950	2950	2950	2950	0
321	20241114	150900	59187995	2950	2950	2950	2950	0
322	20241114	150800	59187995	2950	2950	2950	2950	0
323	20241114	150700	59187995	2950	2950	2950	2950	1
324	20241114	150600	59185045	2945	2945	2945	2945	1
325	20241114	150500	59182100	2950	2950	2950	2950	0
326	20241114	150400	59182100	2950	2950	2950	2950	0
327	20241114	150300	59182100	2950	2950	2950	2950	0
328	20241114	150200	59182100	2950	2950	2950	2950	0
329	20241114	150100	59182100	2950	2950	2950	2950	0
330	20241114	150000	59182100	2950	2950	2950	2950	0
331	20241114	145900	59182100	2950	2950	2950	2950	0
332	20241114	145800	59182100	2950	2955	2955	2950	73
333	20241114	145700	58966390	2950	2950	2950	2950	12
334	20241114	145600	58930990	2955	2955	2955	2950	3
335	20241114	145500	58922130	2950	2940	2950	2940	360
336	20241114	145400	57863175	2945	2945	2945	2945	0
337	20241114	145300	57863175	2945	2945	2945	2945	0
338	20241114	145200	57863175	2945	2945	2945	2945	0
339	20241114	145100	57863175	2945	2945	2945	2945	0
340	20241114	145000	57863175	2945	2945	2945	2945	0
341	20241114	144900	57863175	2945	2945	2945	2945	0
342	20241114	144800	57863175	2945	2945	2945	2945	0
343	20241114	144700	57863175	2945	2955	2955	2945	155
344	20241114	144600	57406400	2960	2960	2960	2955	5
345	20241114	144500	57391615	2955	2955	2955	2955	1
346	20241114	144400	57388660	2960	2955	2960	2955	12
347	20241114	144300	57353195	2960	2960	2960	2960	0
348	20241114	144200	57353195	2960	2960	2960	2960	0
349	20241114	144100	57353195	2960	2960	2960	2960	0
350	20241114	144000	57353195	2960	2960	2960	2960	0
351	20241114	143900	57353195	2960	2960	2960	2960	0
352	20241114	143800	57353195	2960	2960	2960	2960	0
353	20241114	143700	57353195	2960	2960	2960	2960	0
354	20241114	143600	57353195	2960	2960	2960	2960	0
355	20241114	143500	57353195	2960	2960	2960	2960	0
356	20241114	143400	57353195	2960	2960	2960	2960	0
357	20241114	143300	57353195	2960	2960	2960	2960	0
358	20241114	143200	57353195	2960	2960	2960	2960	0
359	20241114	143100	57353195	2960	2955	2960	2955	4
360	20241114	143000	57341370	2960	2955	2960	2955	44
361	20241114	142900	57211345	2955	2955	2955	2955	0
362	20241114	142800	57211345	2955	2955	2955	2955	25
363	20241114	142700	57137470	2960	2960	2960	2960	0
364	20241114	142600	57137470	2960	2960	2960	2960	0
365	20241114	142500	57137470	2960	2960	2960	2960	0
366	20241114	142400	57137470	2960	2960	2960	2960	0
367	20241114	142300	57137470	2960	2960	2960	2960	0
368	20241114	142200	57137470	2960	2960	2960	2960	1
369	20241114	142100	57134510	2955	2960	2960	2955	80
370	20241114	142000	56897750	2960	2945	2960	2945	928
371	20241114	141900	54152890	2960	2945	2970	2930	446
372	20241114	141800	52837990	2945	2945	2945	2945	2
373	20241114	141700	52832100	2910	2910	2910	2910	0
374	20241114	141600	52832100	2910	2940	2940	2910	207
375	20241114	141500	52228405	2945	2945	2945	2945	1
376	20241114	141400	52225460	2945	2945	2945	2945	2
377	20241114	141300	52219570	2950	2950	2950	2950	1
378	20241114	141200	52216620	2960	2960	2960	2960	0
379	20241114	141100	52216620	2960	2960	2960	2960	0
380	20241114	141000	52216620	2960	2960	2960	2960	1
381	20241114	140900	52213660	2955	2935	2955	2935	248
382	20241114	140800	51485730	2935	2935	2935	2935	0
383	20241114	140700	51485730	2935	2935	2935	2935	0
384	20241114	140600	51485730	2935	2935	2935	2935	2
385	20241114	140500	51479860	2935	2935	2935	2915	204
386	20241114	140400	50884370	2935	2935	2935	2935	0
387	20241114	140300	50884370	2935	2935	2935	2935	1
388	20241114	140200	50881435	2935	2905	2935	2905	457
389	20241114	140100	49550740	2905	2905	2905	2905	225
390	20241114	140000	48897115	2905	2900	2905	2900	351
391	20241114	135900	47877845	2900	2900	2900	2900	119
392	20241114	135800	47532745	2900	2890	2900	2890	65
393	20241114	135700	47344865	2900	2900	2900	2900	1
394	20241114	135600	47341965	2905	2900	2905	2880	197
395	20241114	135500	46771655	2895	2925	2925	2860	2791
396	20241114	135400	38740560	2940	2940	2940	2940	1
397	20241114	135300	38737620	2965	2965	2965	2965	0
398	20241114	135200	38737620	2965	2995	2995	2850	5004
399	20241114	135100	24123840	3000	3000	3000	3000	0
400	20241114	135000	24123840	3000	3000	3000	3000	1
401	20241114	134900	24120840	3000	3000	3000	3000	1
402	20241114	134800	24117840	2990	2990	2990	2990	0
403	20241114	134700	24117840	2990	2990	2990	2990	1
404	20241114	134600	24114850	3000	3000	3000	3000	0
405	20241114	134500	24114850	3000	3000	3000	3000	0
406	20241114	134400	24114850	3000	3000	3000	3000	0
407	20241114	134300	24114850	3000	3000	3000	3000	0
408	20241114	134200	24114850	3000	3000	3000	3000	0
409	20241114	134100	24114850	3000	3000	3000	3000	2
410	20241114	134000	24108850	3000	3000	3000	3000	0
411	20241114	133900	24108850	3000	3000	3000	3000	0
412	20241114	133800	24108850	3000	3000	3000	3000	0
413	20241114	133700	24108850	3000	3000	3000	3000	0
414	20241114	133600	24108850	3000	3000	3000	3000	0
415	20241114	133500	24108850	3000	3000	3000	3000	0
416	20241114	133400	24108850	3000	3000	3000	3000	0
417	20241114	133300	24108850	3000	3000	3000	3000	0
418	20241114	133200	24108850	3000	3000	3000	3000	0
419	20241114	133100	24108850	3000	3000	3000	3000	0
420	20241114	133000	24108850	3000	3000	3000	3000	0
421	20241114	132900	24108850	3000	3000	3000	3000	0
422	20241114	132800	24108850	3000	3000	3000	3000	50
423	20241114	132700	23958850	3000	3000	3000	3000	0
424	20241114	132600	23958850	3000	3000	3000	3000	0
425	20241114	132500	23958850	3000	3000	3000	3000	0
426	20241114	132400	23958850	3000	3000	3000	3000	0
427	20241114	132300	23958850	3000	3000	3000	3000	0
428	20241114	132200	23958850	3000	3000	3000	3000	0
429	20241114	132100	23958850	3000	3000	3000	3000	0
430	20241114	132000	23958850	3000	3000	3000	3000	0
431	20241114	131900	23958850	3000	3000	3000	3000	0
432	20241114	131800	23958850	3000	3000	3000	3000	0
433	20241114	131700	23958850	3000	3000	3000	3000	0
434	20241114	131600	23958850	3000	3000	3000	3000	0
435	20241114	131500	23958850	3000	3000	3000	3000	0
436	20241114	131400	23958850	3000	3000	3000	3000	0
437	20241114	131300	23958850	3000	3000	3000	3000	0
438	20241114	131200	23958850	3000	3000	3000	3000	0
439	20241114	131100	23958850	3000	3000	3000	3000	0
440	20241114	131000	23958850	3000	3000	3000	3000	0
441	20241114	130900	23958850	3000	3000	3000	3000	0
442	20241114	130800	23958850	3000	3000	3000	3000	0
443	20241114	130700	23958850	3000	3000	3000	3000	0
444	20241114	130600	23958850	3000	3000	3000	3000	0
445	20241114	130500	23958850	3000	3000	3000	3000	0
446	20241114	130400	23958850	3000	3000	3000	3000	1
447	20241114	130300	23955850	3000	3000	3000	3000	0
448	20241114	130200	23955850	3000	3000	3000	3000	0
449	20241114	130100	23955850	3000	3000	3000	3000	0
450	20241114	130000	23955850	3000	3000	3000	3000	25
451	20241114	125900	23880850	3000	3000	3000	3000	0
452	20241114	125800	23880850	3000	3000	3000	3000	0
453	20241114	125700	23880850	3000	3000	3000	3000	0
454	20241114	125600	23880850	3000	3000	3000	3000	0
455	20241114	125500	23880850	3000	3000	3000	3000	0
456	20241114	125400	23880850	3000	2980	3000	2980	11
457	20241114	125300	23848050	3000	3000	3000	3000	0
458	20241114	125200	23848050	3000	3000	3000	3000	0
459	20241114	125100	23848050	3000	3000	3000	3000	0
460	20241114	125000	23848050	3000	3000	3000	3000	0
461	20241114	124900	23848050	3000	3000	3000	3000	0
462	20241114	124800	23848050	3000	3000	3000	3000	0
463	20241114	124700	23848050	3000	3000	3000	3000	0
464	20241114	124600	23848050	3000	3000	3000	3000	0
465	20241114	124500	23848050	3000	3000	3000	3000	0
466	20241114	124400	23848050	3000	3000	3000	3000	0
467	20241114	124300	23848050	3000	3000	3000	3000	0
468	20241114	124200	23848050	3000	3000	3000	3000	0
469	20241114	124100	23848050	3000	3000	3000	3000	0
470	20241114	124000	23848050	3000	3000	3000	3000	0
471	20241114	123900	23848050	3000	3000	3000	3000	0
472	20241114	123800	23848050	3000	3000	3000	3000	0
473	20241114	123700	23848050	3000	3000	3000	3000	0
474	20241114	123600	23848050	3000	3000	3000	3000	0
475	20241114	123500	23848050	3000	3000	3000	3000	0
476	20241114	123400	23848050	3000	3000	3000	3000	0
477	20241114	123300	23848050	3000	3000	3000	3000	0
478	20241114	123200	23848050	3000	3000	3000	3000	0
479	20241114	123100	23848050	3000	3000	3000	3000	0
480	20241114	123000	23848050	3000	3000	3000	3000	0
481	20241114	122900	23848050	3000	3000	3000	3000	0
482	20241114	122800	23848050	3000	3000	3000	3000	0
483	20241114	122700	23848050	3000	3000	3000	3000	0
484	20241114	122600	23848050	3000	3000	3000	3000	0
485	20241114	122500	23848050	3000	3000	3000	3000	0
486	20241114	122400	23848050	3000	3000	3000	3000	0
487	20241114	122300	23848050	3000	3000	3000	3000	0
488	20241114	122200	23848050	3000	3000	3000	3000	0
489	20241114	122100	23848050	3000	3000	3000	3000	0
490	20241114	122000	23848050	3000	3000	3000	3000	0
491	20241114	121900	23848050	3000	3000	3000	3000	0
492	20241114	121800	23848050	3000	3000	3000	3000	0
493	20241114	121700	23848050	3000	3000	3000	3000	0
494	20241114	121600	23848050	3000	3000	3000	3000	0
495	20241114	121500	23848050	3000	3000	3000	3000	0
496	20241114	121400	23848050	3000	3000	3000	3000	1
497	20241114	121300	23845050	3000	3000	3000	3000	0
498	20241114	121200	23845050	3000	3000	3000	3000	2
499	20241114	121100	23839050	3000	3000	3000	2950	3020
500	20241114	121000	14876480	3005	3005	3005	3005	0
501	20241114	120900	14876480	3005	3005	3005	3005	0
502	20241114	120800	14876480	3005	3005	3005	3005	1
503	20241114	120700	14873475	3005	3005	3005	3005	0
504	20241114	120600	14873475	3005	3005	3005	3005	0
505	20241114	120500	14873475	3005	3005	3005	3005	0
506	20241114	120400	14873475	3005	3005	3005	3005	0
507	20241114	120300	14873475	3005	3005	3005	3005	0
508	20241114	120200	14873475	3005	3005	3005	3005	2
509	20241114	120100	14867465	3005	3005	3005	3005	0
510	20241114	120000	14867465	3005	3005	3005	3005	0
511	20241114	115900	14867465	3005	3005	3005	3005	0
512	20241114	115800	14867465	3005	3005	3005	3005	0
513	20241114	115700	14867465	3005	3005	3005	3005	0
514	20241114	115600	14867465	3005	3005	3005	3005	0
515	20241114	115500	14867465	3005	3005	3005	3005	0
516	20241114	115400	14867465	3005	3005	3005	3005	0
517	20241114	115300	14867465	3005	3005	3005	3005	10
518	20241114	115200	14837415	3005	3005	3005	3005	1
519	20241114	115100	14834410	3005	3005	3005	3005	1
520	20241114	115000	14831405	2995	2995	2995	2995	227
521	20241114	114900	14151540	2995	2995	2995	2995	1
522	20241114	114800	14148545	3000	3000	3000	3000	0
523	20241114	114700	14148545	3000	3025	3025	3000	1447
524	20241114	114600	9795370	3020	3035	3035	3020	634
525	20241114	114500	7874445	3065	3065	3065	3065	0
526	20241114	114400	7874445	3065	3065	3065	3065	0
527	20241114	114300	7874445	3065	3065	3065	3065	0
528	20241114	114200	7874445	3065	3065	3065	3065	0
529	20241114	114100	7874445	3065	3065	3065	3065	0
530	20241114	114000	7874445	3065	3065	3065	3065	0
531	20241114	113900	7874445	3065	3065	3065	3065	0
532	20241114	113800	7874445	3065	3065	3065	3065	0
533	20241114	113700	7874445	3065	3065	3065	3065	0
534	20241114	113600	7874445	3065	3065	3065	3065	0
535	20241114	113500	7874445	3065	3065	3065	3065	0
536	20241114	113400	7874445	3065	3065	3065	3065	0
537	20241114	113300	7874445	3065	3065	3065	3065	0
538	20241114	113200	7874445	3065	3060	3065	3060	200
539	20241114	113100	7261795	3065	3065	3065	3065	0
540	20241114	113000	7261795	3065	3065	3065	3065	0
541	20241114	112900	7261795	3065	3065	3065	3065	0
542	20241114	112800	7261795	3065	3065	3065	3065	0
543	20241114	112700	7261795	3065	3065	3065	3065	0
544	20241114	112600	7261795	3065	3065	3065	3065	0
545	20241114	112500	7261795	3065	3065	3065	3065	0
546	20241114	112400	7261795	3065	3065	3065	3065	0
547	20241114	112300	7261795	3065	3065	3065	3065	0
548	20241114	112200	7261795	3065	3065	3065	3065	0
549	20241114	112100	7261795	3065	3065	3065	3065	0
550	20241114	112000	7261795	3065	3065	3065	3065	0
551	20241114	111900	7261795	3065	3065	3065	3065	0
552	20241114	111800	7261795	3065	3065	3065	3065	0
553	20241114	111700	7261795	3065	3065	3065	3065	0
554	20241114	111600	7261795	3065	3065	3065	3065	0
555	20241114	111500	7261795	3065	3065	3065	3065	0
556	20241114	111400	7261795	3065	3065	3065	3065	0
557	20241114	111300	7261795	3065	3065	3065	3065	0
558	20241114	111200	7261795	3065	3065	3065	3065	0
559	20241114	111100	7261795	3065	3065	3065	3065	0
560	20241114	111000	7261795	3065	3065	3065	3065	0
561	20241114	110900	7261795	3065	3065	3065	3065	100
562	20241114	110800	6955295	3065	3065	3065	3065	0
563	20241114	110700	6955295	3065	3065	3065	3065	0
564	20241114	110600	6955295	3065	3065	3065	3065	0
565	20241114	110500	6955295	3065	3040	3065	3040	10
566	20241114	110400	6924770	3025	3025	3025	3025	0
567	20241114	110300	6924770	3025	3025	3025	3025	0
568	20241114	110200	6924770	3025	3025	3025	3025	0
569	20241114	110100	6924770	3025	3025	3025	3025	0
570	20241114	110000	6924770	3025	3025	3025	3025	0
571	20241114	105900	6924770	3025	3025	3025	3025	0
572	20241114	105800	6924770	3025	3025	3025	3025	0
573	20241114	105700	6924770	3025	3025	3025	3025	0
574	20241114	105600	6924770	3025	3025	3025	3025	0
575	20241114	105500	6924770	3025	3025	3025	3025	0
576	20241114	105400	6924770	3025	3025	3025	3025	0
577	20241114	105300	6924770	3025	3025	3025	3025	0
578	20241114	105200	6924770	3025	3025	3025	3025	0
579	20241114	105100	6924770	3025	3025	3025	3025	0
580	20241114	105000	6924770	3025	3025	3025	3025	0
581	20241114	104900	6924770	3025	3025	3025	3025	0
582	20241114	104800	6924770	3025	3025	3025	3025	22
583	20241114	104700	6858220	3065	3065	3065	3065	0
584	20241114	104600	6858220	3065	3040	3065	3040	100
585	20241114	104500	6552120	3040	3040	3040	3040	0
586	20241114	104400	6552120	3040	3040	3040	3040	5
587	20241114	104300	6536920	3090	3090	3090	3090	0
588	20241114	104200	6536920	3090	3090	3090	3090	0
589	20241114	104100	6536920	3090	3090	3090	3090	0
590	20241114	104000	6536920	3090	3090	3090	3090	0
591	20241114	103900	6536920	3090	3090	3090	3090	0
592	20241114	103800	6536920	3090	3090	3090	3090	0
593	20241114	103700	6536920	3090	3090	3090	3090	0
594	20241114	103600	6536920	3090	3090	3090	3090	0
595	20241114	103500	6536920	3090	3090	3090	3090	0
596	20241114	103400	6536920	3090	3090	3090	3090	0
597	20241114	103300	6536920	3090	3090	3090	3090	0
598	20241114	103200	6536920	3090	3090	3090	3090	0
599	20241114	103100	6536920	3090	3090	3090	3090	0
600	20241114	103000	6536920	3090	3090	3090	3090	0
601	20241114	102900	6536920	3090	3035	3090	3035	100
602	20241114	102800	6231595	3030	3030	3030	3030	200
603	20241114	102700	5625595	3060	3060	3060	3060	0
604	20241114	102600	5625595	3060	3060	3060	3060	0
605	20241114	102500	5625595	3060	3060	3060	3060	1
606	20241114	102400	5622535	3045	3045	3045	3045	13
607	20241114	102300	5582950	3080	3080	3080	3080	0
608	20241114	102200	5582950	3080	3080	3080	3080	0
609	20241114	102100	5582950	3080	3080	3080	3080	0
610	20241114	102000	5582950	3080	3080	3080	3080	1132
611	20241114	101900	2096390	3075	3075	3075	3075	0
612	20241114	101800	2096390	3075	3075	3075	3075	0
613	20241114	101700	2096390	3075	3050	3125	3050	127
614	20241114	101600	1703795	3025	3025	3025	3025	200
615	20241114	101500	1098795	3025	3025	3025	3025	0
616	20241114	101400	1098795	3025	3025	3025	3025	268
617	20241114	101300	288095	3025	3025	3025	3025	0
618	20241114	101200	288095	3025	3025	3025	3025	0
619	20241114	101100	288095	3025	3025	3025	3025	0
620	20241114	101000	288095	3025	3025	3025	3025	0
621	20241114	100900	288095	3025	3025	3025	3025	0
622	20241114	100800	288095	3025	3025	3025	3025	1
623	20241114	100700	285070	3000	3000	3000	3000	91
624	20241114	100600	12070	3000	3000	3000	3000	0
625	20241114	100500	12070	3000	3000	3000	3000	0
626	20241114	100400	12070	3000	3000	3000	3000	1
627	20241114	100300	9070	3020	3020	3020	3020	0
628	20241114	100200	9070	3020	3020	3020	3020	0
629	20241114	100100	9070	3020	3020	3020	3020	1
630	20241114	100000	6050	3025	3025	3025	3025	2