KissMeData/041460/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	191800	222497130	2980	2980	2980	2980	860
3	20241114	191700	222497130	2980	2980	2980	2980	0
4	20241114	191600	222497130	2980	2980	2980	2980	0
5	20241114	191500	222497130	2980	2980	2980	2980	0
6	20241114	191400	222497130	2980	2980	2980	2980	0
7	20241114	191300	222497130	2980	2980	2980	2980	0
8	20241114	191200	222497130	2980	2980	2980	2980	0
9	20241114	191100	222497130	2980	2980	2980	2980	0
10	20241114	191000	222497130	2980	2980	2980	2980	0
11	20241114	190900	222497130	2980	2980	2980	2980	0
12	20241114	190800	222497130	2980	2980	2980	2980	0
13	20241114	190700	222497130	2980	2980	2980	2980	0
14	20241114	190600	222497130	2980	2980	2980	2980	0
15	20241114	190500	222497130	2980	2980	2980	2980	0
16	20241114	190400	222497130	2980	2980	2980	2980	0
17	20241114	190300	222497130	2980	2980	2980	2980	0
18	20241114	190200	222497130	2980	2980	2980	2980	0
19	20241114	190100	222497130	2980	2980	2980	2980	0
20	20241114	190000	222497130	2980	2980	2980	2980	0
21	20241114	185900	222497130	2980	2980	2980	2980	0
22	20241114	185800	222497130	2980	2980	2980	2980	0
23	20241114	185700	222497130	2980	2980	2980	2980	0
24	20241114	185600	222497130	2980	2980	2980	2980	0
25	20241114	185500	222497130	2980	2980	2980	2980	0
26	20241114	185400	222497130	2980	2980	2980	2980	0
27	20241114	185300	222497130	2980	2980	2980	2980	0
28	20241114	185200	222497130	2980	2980	2980	2980	0
29	20241114	185100	222497130	2980	2980	2980	2980	0
30	20241114	185000	222497130	2980	2980	2980	2980	0
31	20241114	184900	222497130	2980	2980	2980	2980	0
32	20241114	184800	222497130	2980	2980	2980	2980	860
33	20241114	184700	222497130	2980	2980	2980	2980	0
34	20241114	184600	222497130	2980	2980	2980	2980	0
35	20241114	184500	222497130	2980	2980	2980	2980	0
36	20241114	184400	222497130	2980	2980	2980	2980	0
37	20241114	184300	222497130	2980	2980	2980	2980	0
38	20241114	184200	222497130	2980	2980	2980	2980	0
39	20241114	184100	222497130	2980	2980	2980	2980	0
40	20241114	184000	222497130	2980	2980	2980	2980	0
41	20241114	183900	222497130	2980	2980	2980	2980	0
42	20241114	183800	222497130	2980	2980	2980	2980	0
43	20241114	183700	222497130	2980	2980	2980	2980	0
44	20241114	183600	222497130	2980	2980	2980	2980	0
45	20241114	183500	222497130	2980	2980	2980	2980	0
46	20241114	183400	222497130	2980	2980	2980	2980	0
47	20241114	183300	222497130	2980	2980	2980	2980	0
48	20241114	183200	222497130	2980	2980	2980	2980	0
49	20241114	183100	222497130	2980	2980	2980	2980	0
50	20241114	183000	222497130	2980	2980	2980	2980	0
51	20241114	182900	222497130	2980	2980	2980	2980	0
52	20241114	182800	222497130	2980	2980	2980	2980	0
53	20241114	182700	222497130	2980	2980	2980	2980	0
54	20241114	182600	222497130	2980	2980	2980	2980	0
55	20241114	182500	222497130	2980	2980	2980	2980	0
56	20241114	182400	222497130	2980	2980	2980	2980	0
57	20241114	182300	222497130	2980	2980	2980	2980	0
58	20241114	182200	222497130	2980	2980	2980	2980	0
59	20241114	182100	222497130	2980	2980	2980	2980	0
60	20241114	182000	222497130	2980	2980	2980	2980	0
61	20241114	181900	222497130	2980	2980	2980	2980	0
62	20241114	181800	222497130	2980	2980	2980	2980	860
63	20241114	181700	222497130	2980	2980	2980	2980	0
64	20241114	181600	222497130	2980	2980	2980	2980	0
65	20241114	181500	222497130	2980	2980	2980	2980	0
66	20241114	181400	222497130	2980	2980	2980	2980	0
67	20241114	181300	222497130	2980	2980	2980	2980	0
68	20241114	181200	222497130	2980	2980	2980	2980	0
69	20241114	181100	222497130	2980	2980	2980	2980	0
70	20241114	181000	222497130	2980	2980	2980	2980	0
71	20241114	180900	222497130	2980	2980	2980	2980	0
72	20241114	180800	222497130	2980	2980	2980	2980	0
73	20241114	180700	222497130	2980	2980	2980	2980	0
74	20241114	180600	222497130	2980	2980	2980	2980	0
75	20241114	180500	222497130	2980	2980	2980	2980	0
76	20241114	180400	222497130	2980	2980	2980	2980	0
77	20241114	180300	222497130	2980	2980	2980	2980	0
78	20241114	180200	222497130	2980	2980	2980	2980	0
79	20241114	180100	222497130	2980	2980	2980	2980	0
80	20241114	180000	222497130	2980	2980	2980	2980	0
81	20241114	175900	222497130	2980	2980	2980	2980	0
82	20241114	175800	222497130	2980	2980	2980	2980	0
83	20241114	175700	222497130	2980	2980	2980	2980	0
84	20241114	175600	222497130	2980	2980	2980	2980	0
85	20241114	175500	222497130	2980	2980	2980	2980	0
86	20241114	175400	222497130	2980	2980	2980	2980	0
87	20241114	175300	222497130	2980	2980	2980	2980	0
88	20241114	175200	222497130	2980	2980	2980	2980	0
89	20241114	175100	222497130	2980	2980	2980	2980	0
90	20241114	175000	222497130	2980	2980	2980	2980	0
91	20241114	174900	222497130	2980	2980	2980	2980	0
92	20241114	174800	222497130	2980	2980	2980	2980	860
93	20241114	174700	222497130	2980	2980	2980	2980	0
94	20241114	174600	222497130	2980	2980	2980	2980	0
95	20241114	174500	222497130	2980	2980	2980	2980	0
96	20241114	174400	222497130	2980	2980	2980	2980	0
97	20241114	174300	222497130	2980	2980	2980	2980	0
98	20241114	174200	222497130	2980	2980	2980	2980	0
99	20241114	174100	222497130	2980	2980	2980	2980	0
100	20241114	174000	222497130	2980	2980	2980	2980	0
101	20241114	173900	222497130	2980	2980	2980	2980	0
102	20241114	173800	222497130	2980	2980	2980	2980	0
103	20241114	173700	222497130	2980	2980	2980	2980	0
104	20241114	173600	222497130	2980	2980	2980	2980	0
105	20241114	173500	222497130	2980	2980	2980	2980	0
106	20241114	173400	222497130	2980	2980	2980	2980	0
107	20241114	173300	222497130	2980	2980	2980	2980	0
108	20241114	173200	222497130	2980	2980	2980	2980	0
109	20241114	173100	222497130	2980	2980	2980	2980	0
110	20241114	173000	222497130	2980	2980	2980	2980	0
111	20241114	172900	222497130	2980	2980	2980	2980	0
112	20241114	172800	222497130	2980	2980	2980	2980	0
113	20241114	172700	222497130	2980	2980	2980	2980	0
114	20241114	172600	222497130	2980	2980	2980	2980	0
115	20241114	172500	222497130	2980	2980	2980	2980	0
116	20241114	172400	222497130	2980	2980	2980	2980	0
117	20241114	172300	222497130	2980	2980	2980	2980	0
118	20241114	172200	222497130	2980	2980	2980	2980	0
119	20241114	172100	222497130	2980	2980	2980	2980	0
120	20241114	172000	222497130	2980	2980	2980	2980	0
121	20241114	171900	222497130	2980	2980	2980	2980	0
122	20241114	171800	222497130	2980	2980	2980	2980	860
123	20241114	171700	222497130	2980	2980	2980	2980	0
124	20241114	171600	222497130	2980	2980	2980	2980	0
125	20241114	171500	222497130	2980	2980	2980	2980	0
126	20241114	171400	222497130	2980	2980	2980	2980	0
127	20241114	171300	222497130	2980	2980	2980	2980	0
128	20241114	171200	222497130	2980	2980	2980	2980	0
129	20241114	171100	222497130	2980	2980	2980	2980	0
130	20241114	171000	222497130	2980	2980	2980	2980	0
131	20241114	170900	222497130	2980	2980	2980	2980	0
132	20241114	170800	222497130	2980	2980	2980	2980	0
133	20241114	170700	222497130	2980	2980	2980	2980	0
134	20241114	170600	222497130	2980	2980	2980	2980	0
135	20241114	170500	222497130	2980	2980	2980	2980	0
136	20241114	170400	222497130	2980	2980	2980	2980	0
137	20241114	170300	222497130	2980	2980	2980	2980	0
138	20241114	170200	222497130	2980	2980	2980	2980	0
139	20241114	170100	222497130	2980	2980	2980	2980	0
140	20241114	170000	222497130	2980	2980	2980	2980	0
141	20241114	165900	222497130	2980	2980	2980	2980	0
142	20241114	165800	222497130	2980	2980	2980	2980	0
143	20241114	165700	222497130	2980	2980	2980	2980	0
144	20241114	165600	222497130	2980	2980	2980	2980	0
145	20241114	165500	222497130	2980	2980	2980	2980	0
146	20241114	165400	222497130	2980	2980	2980	2980	0
147	20241114	165300	222497130	2980	2980	2980	2980	0
148	20241114	165200	222497130	2980	2980	2980	2980	0
149	20241114	165100	222497130	2980	2980	2980	2980	0
150	20241114	165000	222497130	2980	2980	2980	2980	0
151	20241114	164900	222497130	2980	2980	2980	2980	0
152	20241114	164800	222497130	2980	2980	2980	2980	860
153	20241114	164700	222497130	2980	2980	2980	2980	0
154	20241114	164600	222497130	2980	2980	2980	2980	0
155	20241114	164500	222497130	2980	2980	2980	2980	0
156	20241114	164400	222497130	2980	2980	2980	2980	0
157	20241114	164300	222497130	2980	2980	2980	2980	0
158	20241114	164200	222497130	2980	2980	2980	2980	0
159	20241114	164100	222497130	2980	2980	2980	2980	0
160	20241114	164000	222497130	2980	2980	2980	2980	0
161	20241114	163900	222497130	2980	2980	2980	2980	0
162	20241114	163800	222497130	2980	2980	2980	2980	0
163	20241114	163700	222497130	2980	2980	2980	2980	0
164	20241114	163600	222497130	2980	2980	2980	2980	0
165	20241114	163500	222497130	2980	2980	2980	2980	0
166	20241114	163400	222497130	2980	2980	2980	2980	0
167	20241114	163300	222497130	2980	2980	2980	2980	0
168	20241114	163200	222497130	2980	2980	2980	2980	0
169	20241114	163100	222497130	2980	2980	2980	2980	0
170	20241114	163000	222497130	2980	2980	2980	2980	860
171	20241114	162900	219934330	2950	2950	2950	2950	0
172	20241114	162800	219934330	2950	2950	2950	2950	0
173	20241114	162700	219934330	2950	2950	2950	2950	0
174	20241114	162600	219934330	2950	2950	2950	2950	0
175	20241114	162500	219934330	2950	2950	2950	2950	0
176	20241114	162400	219934330	2950	2950	2950	2950	0
177	20241114	162300	219934330	2950	2950	2950	2950	0
178	20241114	162200	219934330	2950	2950	2950	2950	0
179	20241114	162100	219934330	2950	2950	2950	2950	0
180	20241114	162000	219934330	2950	2950	2950	2950	0
181	20241114	161900	219934330	2950	2955	2955	2950	228
182	20241114	161800	219260600	2960	2960	2960	2960	284
183	20241114	161700	218419960	2985	2985	2985	2985	0
184	20241114	161600	218419960	2985	2985	2985	2985	0
185	20241114	161500	218419960	2985	2985	2985	2985	0
186	20241114	161400	218419960	2985	2985	2985	2985	1
187	20241114	161300	218416975	2960	2960	2960	2960	0
188	20241114	161200	218416975	2960	2965	2965	2960	277
189	20241114	161100	217596950	2970	2975	2975	2970	17
190	20241114	161000	217546430	2985	2985	2985	2985	0
191	20241114	160900	217546430	2985	2985	2985	2985	0
192	20241114	160800	217546430	2985	2985	2985	2985	0
193	20241114	160700	217546430	2985	2985	2985	2985	0
194	20241114	160600	217546430	2985	2985	2985	2985	1
195	20241114	160500	217543445	2985	2985	2985	2985	0
196	20241114	160400	217543445	2985	2985	2985	2985	0
197	20241114	160300	217543445	2985	2985	2985	2985	0
198	20241114	160200	217543445	2985	2980	2985	2980	11
199	20241114	160100	217510635	2975	2970	2975	2970	1005
200	20241114	160000	214523210	2965	2970	2970	2965	107
201	20241114	155900	214205430	2970	2970	2970	2970	0
202	20241114	155800	214205430	2970	2970	2970	2970	0
203	20241114	155700	214205430	2970	2970	2970	2970	0
204	20241114	155600	214205430	2970	2970	2970	2970	0
205	20241114	155500	214205430	2970	2970	2970	2970	0
206	20241114	155400	214205430	2970	2970	2970	2970	0
207	20241114	155300	214205430	2970	2970	2970	2970	0
208	20241114	155200	214205430	2970	2970	2970	2970	5
209	20241114	155100	214190580	2965	2965	2965	2965	10
210	20241114	155000	214160930	2975	2975	2975	2975	0
211	20241114	154900	214160930	2975	2975	2975	2975	0
212	20241114	154800	214160930	2975	2975	2975	2975	0
213	20241114	154700	214160930	2975	2975	2975	2975	0
214	20241114	154600	214160930	2975	2960	2975	2960	2
215	20241114	154500	214154995	2975	2975	2975	2975	0
216	20241114	154400	214154995	2975	2975	2975	2975	1
217	20241114	154300	214152020	2970	2970	2970	2970	0
218	20241114	154200	214152020	2970	2960	2970	2960	1301
219	20241114	154100	210288060	2970	2970	2970	2970	28
220	20241114	154000	210204900	2960	2960	2960	2960	718
221	20241114	153900	208079620	2960	2960	2960	2960	0
222	20241114	153800	208079620	2960	2960	2960	2960	0
223	20241114	153700	208079620	2960	2960	2960	2960	0
224	20241114	153600	208079620	2960	2960	2960	2960	1
225	20241114	153500	208076660	2960	2960	2960	2960	1
226	20241114	153400	208073700	2960	2960	2960	2960	0
227	20241114	153300	208073700	2960	2960	2960	2960	0
228	20241114	153200	208073700	2960	2960	2960	2960	100
229	20241114	153100	207777700	2960	2965	2965	2960	55
230	20241114	153000	207614875	2965	2965	2965	2965	1
231	20241114	152900	207611910	2950	2950	2950	2950	0
232	20241114	152800	207611910	2950	2950	2950	2950	264
233	20241114	152700	206833110	2950	2950	2950	2950	100
234	20241114	152600	206538110	2965	2965	2965	2965	0
235	20241114	152500	206538110	2965	2965	2965	2965	0
236	20241114	152400	206538110	2965	2965	2965	2965	0
237	20241114	152300	206538110	2965	2965	2965	2965	0
238	20241114	152200	206538110	2965	2965	2965	2965	0
239	20241114	152100	206538110	2965	2965	2965	2945	1402
240	20241114	152000	202404760	2965	2965	2965	2965	1
241	20241114	151900	202401795	2970	2970	2970	2970	1
242	20241114	151800	202398825	2950	2950	2950	2950	394
243	20241114	151700	201236525	2950	2960	2960	2945	479
244	20241114	151600	199823435	2970	2970	2970	2970	1
245	20241114	151500	199820465	2960	2960	2960	2960	100
246	20241114	151400	199524465	2960	2950	2960	2950	303
247	20241114	151300	198630585	2955	2960	2960	2955	830
248	20241114	151200	196177285	2970	2970	2970	2970	0
249	20241114	151100	196177285	2970	2970	2970	2970	0
250	20241114	151000	196177285	2970	2970	2970	2970	1
251	20241114	150900	196174315	2960	2960	2960	2960	40
252	20241114	150800	196055915	2970	2970	2970	2970	0
253	20241114	150700	196055915	2970	2970	2970	2970	50
254	20241114	150600	195907415	2970	2960	2970	2960	101
255	20241114	150500	195608445	2960	2955	2960	2955	2
256	20241114	150400	195602530	2960	2965	2965	2960	1504
257	20241114	150300	191147825	2970	2970	2970	2970	1
258	20241114	150200	191144855	2970	2970	2970	2970	362
259	20241114	150100	190069715	2975	2975	2975	2975	0
260	20241114	150000	190069715	2975	2975	2975	2975	0
261	20241114	145900	190069715	2975	2975	2975	2975	0
262	20241114	145800	190069715	2975	2970	2975	2970	139
263	20241114	145700	189656880	2965	2965	2965	2965	17
264	20241114	145600	189606475	2970	2970	2970	2970	363
265	20241114	145500	188528365	2975	2975	2975	2975	100
266	20241114	145400	188230865	2975	2975	2975	2975	23
267	20241114	145300	188162440	2975	2975	2975	2975	227
268	20241114	145200	187487115	2975	2980	2990	2975	600
269	20241114	145100	185699865	2990	2990	2990	2990	0
270	20241114	145000	185699865	2990	2970	2990	2970	101
271	20241114	144900	185399875	2970	2970	2970	2970	20
272	20241114	144800	185340475	2970	2970	2970	2970	105
273	20241114	144700	185028625	2980	2985	2985	2980	10
274	20241114	144600	184998800	2985	2985	2985	2985	0
275	20241114	144500	184998800	2985	2985	2985	2985	0
276	20241114	144400	184998800	2985	2985	2985	2985	0
277	20241114	144300	184998800	2985	2985	2985	2985	10
278	20241114	144200	184968950	2990	2990	2990	2990	1
279	20241114	144100	184965960	2990	2990	2990	2990	0
280	20241114	144000	184965960	2990	2990	2990	2990	0
281	20241114	143900	184965960	2990	2970	2990	2970	39
282	20241114	143800	184850110	2970	2970	2970	2970	0
283	20241114	143700	184850110	2970	2970	2970	2970	0
284	20241114	143600	184850110	2970	2970	2970	2970	1
285	20241114	143500	184847140	2990	2990	2990	2990	0
286	20241114	143400	184847140	2990	2990	2990	2990	1
287	20241114	143300	184844150	2970	2975	2975	2970	3
288	20241114	143200	184835235	2990	2990	2990	2990	60
289	20241114	143100	184655835	2990	2975	2990	2975	16
290	20241114	143000	184608220	2990	2990	2990	2990	1
291	20241114	142900	184605230	2990	2990	2990	2990	0
292	20241114	142800	184605230	2990	2990	2990	2990	0
293	20241114	142700	184605230	2990	2990	2990	2990	0
294	20241114	142600	184605230	2990	2990	2990	2990	0
295	20241114	142500	184605230	2990	2990	2990	2990	10
296	20241114	142400	184575330	2990	2980	2990	2980	22
297	20241114	142300	184509760	2970	2970	2970	2970	115
298	20241114	142200	184168210	2965	2965	2965	2965	0
299	20241114	142100	184168210	2965	2965	2965	2965	225
300	20241114	142000	183501085	2970	2965	2970	2965	154
301	20241114	141900	183044145	2970	2970	2970	2970	100
302	20241114	141800	182747145	2970	2975	2975	2970	792
303	20241114	141700	180392705	2990	2990	2990	2990	0
304	20241114	141600	180392705	2990	2990	2990	2990	0
305	20241114	141500	180392705	2990	2990	2990	2990	0
306	20241114	141400	180392705	2990	2980	2990	2980	1000
307	20241114	141300	177402810	2975	2975	2975	2975	0
308	20241114	141200	177402810	2975	2975	2975	2975	0
309	20241114	141100	177402810	2975	2975	2975	2975	0
310	20241114	141000	177402810	2975	2975	2975	2975	152
311	20241114	140900	176950610	2985	2985	2985	2985	0
312	20241114	140800	176950610	2985	2985	2985	2985	0
313	20241114	140700	176950610	2985	2985	2985	2985	0
314	20241114	140600	176950610	2985	2985	2985	2985	0
315	20241114	140500	176950610	2985	2985	2985	2985	1
316	20241114	140400	176947625	2985	2985	2985	2985	0
317	20241114	140300	176947625	2985	2985	2985	2985	0
318	20241114	140200	176947625	2985	2985	2985	2985	0
319	20241114	140100	176947625	2985	2985	2985	2985	0
320	20241114	140000	176947625	2985	2985	2985	2985	0
321	20241114	135900	176947625	2985	2985	2985	2985	74
322	20241114	135800	176726735	2985	2985	2985	2985	0
323	20241114	135700	176726735	2985	2985	2985	2985	100
324	20241114	135600	176428235	2985	2985	2985	2985	0
325	20241114	135500	176428235	2985	2985	2985	2985	0
326	20241114	135400	176428235	2985	2985	2985	2985	0
327	20241114	135300	176428235	2985	2985	2985	2985	101
328	20241114	135200	176126750	2985	2985	2985	2985	301
329	20241114	135100	175228265	2980	2980	2980	2980	0
330	20241114	135000	175228265	2980	2980	2980	2980	50
331	20241114	134900	175079265	2980	2980	2980	2980	50
332	20241114	134800	174930265	2980	2980	2980	2980	84
333	20241114	134700	174679945	2975	2980	2980	2975	213
334	20241114	134600	174046170	2980	2980	2980	2980	25
335	20241114	134500	173971670	2980	2980	2980	2980	0
336	20241114	134400	173971670	2980	2980	2980	2980	1
337	20241114	134300	173968690	2975	2970	2975	2970	981
338	20241114	134200	171050260	2975	2975	2975	2975	0
339	20241114	134100	171050260	2975	2970	2975	2970	169
340	20241114	134000	170548320	2970	2970	2970	2970	10
341	20241114	133900	170518620	2975	2975	2975	2975	1
342	20241114	133800	170515645	2975	2975	2975	2975	1
343	20241114	133700	170512670	2980	2980	2980	2980	1
344	20241114	133600	170509690	2975	2975	2975	2975	0
345	20241114	133500	170509690	2975	2975	2975	2975	1
346	20241114	133400	170506715	2965	2970	2970	2965	345
347	20241114	133300	169482855	2970	2970	2970	2970	47
348	20241114	133200	169343265	2970	2970	2970	2970	1
349	20241114	133100	169340295	2965	2965	2965	2965	290
350	20241114	133000	168480445	2970	2965	2970	2965	185
351	20241114	132900	167931735	2965	2985	2985	2965	94
352	20241114	132800	167651995	2985	2985	2985	2985	1
353	20241114	132700	167649010	2970	2985	2985	2970	12
354	20241114	132600	167613340	2985	2985	2985	2985	0
355	20241114	132500	167613340	2985	2985	2985	2985	0
356	20241114	132400	167613340	2985	2985	2985	2985	0
357	20241114	132300	167613340	2985	2975	2985	2965	123
358	20241114	132200	167247845	2980	2980	2980	2980	0
359	20241114	132100	167247845	2980	2980	2980	2980	0
360	20241114	132000	167247845	2980	2980	2980	2980	0
361	20241114	131900	167247845	2980	2980	2980	2980	0
362	20241114	131800	167247845	2980	2970	2980	2970	693
363	20241114	131700	165189625	2970	2985	2985	2970	83
364	20241114	131600	164942065	2985	2985	2985	2985	104
365	20241114	131500	164631625	2985	2985	2985	2985	0
366	20241114	131400	164631625	2985	2985	2985	2985	0
367	20241114	131300	164631625	2985	2985	2985	2985	0
368	20241114	131200	164631625	2985	2985	2985	2985	0
369	20241114	131100	164631625	2985	2985	2985	2985	4
370	20241114	131000	164619685	2985	2960	2985	2960	2
371	20241114	130900	164613740	2960	2970	2970	2960	1037
372	20241114	130800	161535565	2985	2985	2985	2985	0
373	20241114	130700	161535565	2985	2985	2985	2985	20
374	20241114	130600	161475865	2985	2985	2985	2985	20
375	20241114	130500	161416165	2990	2990	2990	2990	0
376	20241114	130400	161416165	2990	2990	2990	2990	0
377	20241114	130300	161416165	2990	2990	2990	2990	0
378	20241114	130200	161416165	2990	2990	2990	2990	0
379	20241114	130100	161416165	2990	2990	2990	2990	0
380	20241114	130000	161416165	2990	2990	2990	2990	0
381	20241114	125900	161416165	2990	2990	2990	2990	1
382	20241114	125800	161413175	2960	2990	2990	2960	1251
383	20241114	125700	157698635	2985	2985	2985	2985	139
384	20241114	125600	157283720	2985	2985	2985	2985	24
385	20241114	125500	157212080	2985	2985	2985	2985	124
386	20241114	125400	156841940	2985	2985	2985	2985	0
387	20241114	125300	156841940	2985	2985	2985	2985	0
388	20241114	125200	156841940	2985	2990	2990	2985	77
389	20241114	125100	156611745	2990	2995	2995	2990	101
390	20241114	125000	156309750	2995	2995	2995	2995	0
391	20241114	124900	156309750	2995	2995	2995	2995	0
392	20241114	124800	156309750	2995	2995	2995	2995	5
393	20241114	124700	156294775	2995	2995	2995	2995	2
394	20241114	124600	156288785	3000	2995	3000	2995	1663
395	20241114	124500	151299835	2995	2985	2995	2985	59
396	20241114	124400	151123325	2980	2980	2980	2970	36
397	20241114	124300	151016150	2970	2985	2985	2970	2371
398	20241114	124200	143969230	2985	2985	2985	2985	11
399	20241114	124100	143936395	2975	2980	2980	2975	101
400	20241114	124000	143635725	2980	2980	2980	2980	2463
401	20241114	123900	136295985	2985	2985	2985	2985	0
402	20241114	123800	136295985	2985	3000	3000	2985	136
403	20241114	123700	135890010	3000	3000	3000	3000	30
404	20241114	123600	135800010	3000	3000	3000	3000	20
405	20241114	123500	135740010	3000	3000	3000	3000	1
406	20241114	123400	135737010	2980	2980	2980	2980	0
407	20241114	123300	135737010	2980	2980	2980	2980	0
408	20241114	123200	135737010	2980	2990	2990	2980	1668
409	20241114	123100	130765675	3000	2995	3000	2995	2
410	20241114	123000	130759680	2980	2990	2990	2980	1341
411	20241114	122900	126759785	2990	2990	2990	2990	1
412	20241114	122800	126756795	3000	3000	3000	3000	10
413	20241114	122700	126726795	3000	3000	3000	3000	0
414	20241114	122600	126726795	3000	3000	3000	3000	0
415	20241114	122500	126726795	3000	3000	3005	3000	143
416	20241114	122400	126297750	3000	3000	3000	3000	20
417	20241114	122300	126237750	3000	3000	3000	3000	0
418	20241114	122200	126237750	3000	3000	3000	3000	0
419	20241114	122100	126237750	3000	3000	3000	3000	0
420	20241114	122000	126237750	3000	3000	3000	3000	0
421	20241114	121900	126237750	3000	3000	3000	3000	0
422	20241114	121800	126237750	3000	3000	3000	3000	56
423	20241114	121700	126069750	3000	3000	3000	3000	0
424	20241114	121600	126069750	3000	3005	3005	3000	22
425	20241114	121500	126003650	3000	3000	3000	3000	23
426	20241114	121400	125934650	3000	3000	3000	3000	0
427	20241114	121300	125934650	3000	3000	3000	3000	0
428	20241114	121200	125934650	3000	3000	3000	3000	0
429	20241114	121100	125934650	3000	3000	3000	3000	0
430	20241114	121000	125934650	3000	3000	3000	3000	0
431	20241114	120900	125934650	3000	3000	3000	3000	0
432	20241114	120800	125934650	3000	3000	3000	3000	194
433	20241114	120700	125352650	3000	3000	3000	3000	0
434	20241114	120600	125352650	3000	3000	3000	3000	1
435	20241114	120500	125349650	3000	3000	3000	3000	0
436	20241114	120400	125349650	3000	2990	3000	2990	142
437	20241114	120300	124925060	2990	2990	2990	2990	25
438	20241114	120200	124850310	2990	2990	2990	2990	10
439	20241114	120100	124820410	2990	2990	2990	2990	150
440	20241114	120000	124371910	2985	2985	2985	2985	0
441	20241114	115900	124371910	2985	2985	2985	2985	0
442	20241114	115800	124371910	2985	2985	2985	2985	0
443	20241114	115700	124371910	2985	2985	2985	2985	0
444	20241114	115600	124371910	2985	2985	2985	2985	2020
445	20241114	115500	118342210	2990	2990	2990	2990	0
446	20241114	115400	118342210	2990	2990	2990	2990	0
447	20241114	115300	118342210	2990	2990	2990	2990	0
448	20241114	115200	118342210	2990	2990	2990	2990	0
449	20241114	115100	118342210	2990	2990	2990	2990	3
450	20241114	115000	118333240	2980	2980	2980	2980	3321
451	20241114	114900	108436660	2985	2985	2985	2985	100
452	20241114	114800	108138160	2990	2990	2990	2990	264
453	20241114	114700	107348800	2990	2985	2990	2985	2
454	20241114	114600	107342825	2980	3005	3005	2980	672
455	20241114	114500	105336415	2990	2995	2995	2990	405
456	20241114	114400	104125415	3005	2995	3005	2995	398
457	20241114	114300	102932395	2995	2995	2995	2995	199
458	20241114	114200	102336390	2995	2995	2995	2995	796
459	20241114	114100	99952370	3005	3005	3005	3005	1
460	20241114	114000	99949365	2995	2995	2995	2995	0
461	20241114	113900	99949365	2995	2995	2995	2995	14
462	20241114	113800	99907435	2990	2990	2990	2990	1
463	20241114	113700	99904445	2995	3005	3005	2995	2773
464	20241114	113600	91586030	3005	3005	3005	3005	0
465	20241114	113500	91586030	3005	3005	3005	3005	0
466	20241114	113400	91586030	3005	3005	3005	3005	19
467	20241114	113300	91528935	3005	3005	3005	3005	1
468	20241114	113200	91525930	3005	3005	3005	3005	0
469	20241114	113100	91525930	3005	3005	3005	3005	0
470	20241114	113000	91525930	3005	3005	3005	3005	10
471	20241114	112900	91495880	3005	3010	3010	3005	199
472	20241114	112800	90897390	3010	3010	3010	3010	120
473	20241114	112700	90536190	3010	3010	3010	3010	100
474	20241114	112600	90235190	3010	3010	3015	3010	584
475	20241114	112500	88477195	3010	3010	3010	3010	500
476	20241114	112400	86972195	3010	3010	3010	3010	1998
477	20241114	112300	80958215	3010	3010	3010	3010	20
478	20241114	112200	80898015	3010	3010	3010	3010	0
479	20241114	112100	80898015	3010	3010	3010	3010	6
480	20241114	112000	80879955	3000	3000	3000	3000	1
481	20241114	111900	80876955	3015	3015	3015	3015	0
482	20241114	111800	80876955	3015	3015	3015	3015	0
483	20241114	111700	80876955	3015	3015	3015	3015	0
484	20241114	111600	80876955	3015	3015	3015	3015	1
485	20241114	111500	80873940	3005	3005	3005	3005	33
486	20241114	111400	80774775	3015	3015	3015	3015	0
487	20241114	111300	80774775	3015	3000	3015	3000	6
488	20241114	111200	80756760	3005	3005	3005	3005	656
489	20241114	111100	78785480	3010	3010	3010	3010	15
490	20241114	111000	78740330	3015	3015	3015	3015	0
491	20241114	110900	78740330	3015	3015	3015	3015	0
492	20241114	110800	78740330	3015	3025	3025	3015	38
493	20241114	110700	78625460	3025	3025	3025	3025	10
494	20241114	110600	78595210	3025	3025	3025	3025	0
495	20241114	110500	78595210	3025	3025	3025	3025	2
496	20241114	110400	78589160	3030	3030	3030	3030	0
497	20241114	110300	78589160	3030	3030	3030	3030	0
498	20241114	110200	78589160	3030	3015	3030	3015	202
499	20241114	110100	77980115	3030	3030	3030	3030	40
500	20241114	110000	77858915	3030	3030	3030	3030	1
501	20241114	105900	77855885	3015	3015	3015	3015	0
502	20241114	105800	77855885	3015	3030	3030	3015	48
503	20241114	105700	77710865	3030	3030	3030	3030	20
504	20241114	105600	77650265	3030	3030	3030	3030	0
505	20241114	105500	77650265	3030	3015	3030	3015	101
506	20241114	105400	77345735	3015	3015	3015	3015	0
507	20241114	105300	77345735	3015	3030	3030	3015	2
508	20241114	105200	77339690	3015	3015	3015	3015	200
509	20241114	105100	76736690	3015	3015	3015	3015	5
510	20241114	105000	76721615	3030	3030	3030	3030	0
511	20241114	104900	76721615	3030	3030	3030	3030	21
512	20241114	104800	76657985	3030	3030	3030	3030	70
513	20241114	104700	76445885	3030	3030	3030	3030	20
514	20241114	104600	76385285	3030	3030	3030	3030	23
515	20241114	104500	76315595	3030	3030	3030	3030	1
516	20241114	104400	76312565	3030	3010	3030	3005	237
517	20241114	104300	75599685	3015	3015	3020	3010	133
518	20241114	104200	75199190	3005	3005	3005	3005	0
519	20241114	104100	75199190	3005	3005	3005	3005	0
520	20241114	104000	75199190	3005	3020	3020	3005	934
521	20241114	103900	72391785	3020	3020	3020	3020	181
522	20241114	103800	71845165	3020	3020	3020	3020	40
523	20241114	103700	71724365	3020	3010	3020	3010	16
524	20241114	103600	71676115	3010	3015	3015	3010	106
525	20241114	103500	71356880	3020	3020	3020	3020	190
526	20241114	103400	70783080	3025	3025	3025	3025	10
527	20241114	103300	70752830	3025	3025	3025	3025	110
528	20241114	103200	70420080	3025	3025	3025	3025	40
529	20241114	103100	70299080	3025	3025	3025	3025	318
530	20241114	103000	69337130	3025	3025	3025	3025	23
531	20241114	102900	69267555	3025	3025	3025	3025	1
532	20241114	102800	69264530	3015	3015	3015	3015	0
533	20241114	102700	69264530	3015	3015	3015	3015	0
534	20241114	102600	69264530	3015	3015	3015	3015	35
535	20241114	102500	69159005	3020	3025	3025	3020	21
536	20241114	102400	69095535	3025	3030	3040	3025	4744
537	20241114	102300	54721125	3040	3040	3040	3030	58
538	20241114	102200	54545275	3040	3040	3040	3040	0
539	20241114	102100	54545275	3040	3040	3040	3040	0
540	20241114	102000	54545275	3040	3030	3040	3030	466
541	20241114	101900	53130095	3030	3035	3040	3030	278
542	20241114	101800	52287305	3035	3025	3035	3025	1238
543	20241114	101700	48535715	3025	3025	3025	3025	244
544	20241114	101600	47797615	3020	3020	3020	3020	67
545	20241114	101500	47595275	3015	3005	3015	3005	113
546	20241114	101400	47254885	3010	3010	3010	3010	11
547	20241114	101300	47221775	3000	2995	3000	2995	4591
548	20241114	101200	33470720	2995	2990	2995	2990	1052
549	20241114	101100	30324965	2995	2995	2995	2995	6
550	20241114	101000	30306995	2980	2980	2980	2980	1
551	20241114	100900	30304015	2980	2990	2995	2980	8
552	20241114	100800	30280135	2965	2965	2965	2965	0
553	20241114	100700	30280135	2965	2980	2980	2965	986
554	20241114	100600	27349315	2985	2995	2995	2985	734
555	20241114	100500	25152500	2995	2995	2995	2995	36
556	20241114	100400	25044680	2995	2995	2995	2995	75
557	20241114	100300	24820055	3000	3000	3000	3000	2652
558	20241114	100200	16864055	3005	3005	3005	3005	683
559	20241114	100100	14811640	3005	3005	3005	3005	1077
560	20241114	100000	11575255	3005	3005	3005	3005	3851