KissMeData/066670/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194100	222103995	3020	3020	3020	3020	3578
3	20241113	194000	222103995	3020	3020	3020	3020	0
4	20241113	193900	222103995	3020	3020	3020	3020	0
5	20241113	193800	222103995	3020	3020	3020	3020	0
6	20241113	193700	222103995	3020	3020	3020	3020	0
7	20241113	193600	222103995	3020	3020	3020	3020	0
8	20241113	193500	222103995	3020	3020	3020	3020	0
9	20241113	193400	222103995	3020	3020	3020	3020	0
10	20241113	193300	222103995	3020	3020	3020	3020	0
11	20241113	193200	222103995	3020	3020	3020	3020	0
12	20241113	193100	222103995	3020	3020	3020	3020	0
13	20241113	193000	222103995	3020	3020	3020	3020	0
14	20241113	192900	222103995	3020	3020	3020	3020	0
15	20241113	192800	222103995	3020	3020	3020	3020	0
16	20241113	192700	222103995	3020	3020	3020	3020	0
17	20241113	192600	222103995	3020	3020	3020	3020	0
18	20241113	192500	222103995	3020	3020	3020	3020	0
19	20241113	192400	222103995	3020	3020	3020	3020	0
20	20241113	192300	222103995	3020	3020	3020	3020	0
21	20241113	192200	222103995	3020	3020	3020	3020	0
22	20241113	192100	222103995	3020	3020	3020	3020	0
23	20241113	192000	222103995	3020	3020	3020	3020	0
24	20241113	191900	222103995	3020	3020	3020	3020	0
25	20241113	191800	222103995	3020	3020	3020	3020	0
26	20241113	191700	222103995	3020	3020	3020	3020	0
27	20241113	191600	222103995	3020	3020	3020	3020	0
28	20241113	191500	222103995	3020	3020	3020	3020	0
29	20241113	191400	222103995	3020	3020	3020	3020	0
30	20241113	191300	222103995	3020	3020	3020	3020	0
31	20241113	191200	222103995	3020	3020	3020	3020	0
32	20241113	191100	222103995	3020	3020	3020	3020	3578
33	20241113	191000	222103995	3020	3020	3020	3020	0
34	20241113	190900	222103995	3020	3020	3020	3020	0
35	20241113	190800	222103995	3020	3020	3020	3020	0
36	20241113	190700	222103995	3020	3020	3020	3020	0
37	20241113	190600	222103995	3020	3020	3020	3020	0
38	20241113	190500	222103995	3020	3020	3020	3020	0
39	20241113	190400	222103995	3020	3020	3020	3020	0
40	20241113	190300	222103995	3020	3020	3020	3020	0
41	20241113	190200	222103995	3020	3020	3020	3020	0
42	20241113	190100	222103995	3020	3020	3020	3020	0
43	20241113	190000	222103995	3020	3020	3020	3020	0
44	20241113	185900	222103995	3020	3020	3020	3020	0
45	20241113	185800	222103995	3020	3020	3020	3020	0
46	20241113	185700	222103995	3020	3020	3020	3020	0
47	20241113	185600	222103995	3020	3020	3020	3020	0
48	20241113	185500	222103995	3020	3020	3020	3020	0
49	20241113	185400	222103995	3020	3020	3020	3020	0
50	20241113	185300	222103995	3020	3020	3020	3020	0
51	20241113	185200	222103995	3020	3020	3020	3020	0
52	20241113	185100	222103995	3020	3020	3020	3020	0
53	20241113	185000	222103995	3020	3020	3020	3020	0
54	20241113	184900	222103995	3020	3020	3020	3020	0
55	20241113	184800	222103995	3020	3020	3020	3020	0
56	20241113	184700	222103995	3020	3020	3020	3020	0
57	20241113	184600	222103995	3020	3020	3020	3020	0
58	20241113	184500	222103995	3020	3020	3020	3020	0
59	20241113	184400	222103995	3020	3020	3020	3020	0
60	20241113	184300	222103995	3020	3020	3020	3020	0
61	20241113	184200	222103995	3020	3020	3020	3020	0
62	20241113	184100	222103995	3020	3020	3020	3020	3578
63	20241113	184000	222103995	3020	3020	3020	3020	0
64	20241113	183900	222103995	3020	3020	3020	3020	0
65	20241113	183800	222103995	3020	3020	3020	3020	0
66	20241113	183700	222103995	3020	3020	3020	3020	0
67	20241113	183600	222103995	3020	3020	3020	3020	0
68	20241113	183500	222103995	3020	3020	3020	3020	0
69	20241113	183400	222103995	3020	3020	3020	3020	0
70	20241113	183300	222103995	3020	3020	3020	3020	0
71	20241113	183200	222103995	3020	3020	3020	3020	0
72	20241113	183100	222103995	3020	3020	3020	3020	0
73	20241113	183000	222103995	3020	3020	3020	3020	0
74	20241113	182900	222103995	3020	3020	3020	3020	0
75	20241113	182800	222103995	3020	3020	3020	3020	0
76	20241113	182700	222103995	3020	3020	3020	3020	0
77	20241113	182600	222103995	3020	3020	3020	3020	0
78	20241113	182500	222103995	3020	3020	3020	3020	0
79	20241113	182400	222103995	3020	3020	3020	3020	0
80	20241113	182300	222103995	3020	3020	3020	3020	0
81	20241113	182200	222103995	3020	3020	3020	3020	0
82	20241113	182100	222103995	3020	3020	3020	3020	0
83	20241113	182000	222103995	3020	3020	3020	3020	0
84	20241113	181900	222103995	3020	3020	3020	3020	0
85	20241113	181800	222103995	3020	3020	3020	3020	0
86	20241113	181700	222103995	3020	3020	3020	3020	0
87	20241113	181600	222103995	3020	3020	3020	3020	0
88	20241113	181500	222103995	3020	3020	3020	3020	0
89	20241113	181400	222103995	3020	3020	3020	3020	0
90	20241113	181300	222103995	3020	3020	3020	3020	0
91	20241113	181200	222103995	3020	3020	3020	3020	0
92	20241113	181100	222103995	3020	3020	3020	3020	3578
93	20241113	181000	222103995	3020	3020	3020	3020	0
94	20241113	180900	222103995	3020	3020	3020	3020	0
95	20241113	180800	222103995	3020	3020	3020	3020	0
96	20241113	180700	222103995	3020	3020	3020	3020	0
97	20241113	180600	222103995	3020	3020	3020	3020	0
98	20241113	180500	222103995	3020	3020	3020	3020	0
99	20241113	180400	222103995	3020	3020	3020	3020	0
100	20241113	180300	222103995	3020	3020	3020	3020	0
101	20241113	180200	222103995	3020	3020	3020	3020	0
102	20241113	180100	222103995	3020	3020	3020	3020	0
103	20241113	180000	222103995	3020	3020	3020	3020	0
104	20241113	175900	222103995	3020	3020	3020	3020	0
105	20241113	175800	222103995	3020	3020	3020	3020	0
106	20241113	175700	222103995	3020	3020	3020	3020	0
107	20241113	175600	222103995	3020	3020	3020	3020	0
108	20241113	175500	222103995	3020	3020	3020	3020	0
109	20241113	175400	222103995	3020	3020	3020	3020	0
110	20241113	175300	222103995	3020	3020	3020	3020	0
111	20241113	175200	222103995	3020	3020	3020	3020	0
112	20241113	175100	222103995	3020	3020	3020	3020	0
113	20241113	175000	222103995	3020	3020	3020	3020	0
114	20241113	174900	222103995	3020	3020	3020	3020	0
115	20241113	174800	222103995	3020	3020	3020	3020	0
116	20241113	174700	222103995	3020	3020	3020	3020	0
117	20241113	174600	222103995	3020	3020	3020	3020	0
118	20241113	174500	222103995	3020	3020	3020	3020	0
119	20241113	174400	222103995	3020	3020	3020	3020	0
120	20241113	174300	222103995	3020	3020	3020	3020	0
121	20241113	174200	222103995	3020	3020	3020	3020	0
122	20241113	174100	222103995	3020	3020	3020	3020	3578
123	20241113	174000	222103995	3020	3020	3020	3020	0
124	20241113	173900	222103995	3020	3020	3020	3020	0
125	20241113	173800	222103995	3020	3020	3020	3020	0
126	20241113	173700	222103995	3020	3020	3020	3020	0
127	20241113	173600	222103995	3020	3020	3020	3020	0
128	20241113	173500	222103995	3020	3020	3020	3020	0
129	20241113	173400	222103995	3020	3020	3020	3020	0
130	20241113	173300	222103995	3020	3020	3020	3020	0
131	20241113	173200	222103995	3020	3020	3020	3020	0
132	20241113	173100	222103995	3020	3020	3020	3020	0
133	20241113	173000	222103995	3020	3020	3020	3020	0
134	20241113	172900	222103995	3020	3020	3020	3020	0
135	20241113	172800	222103995	3020	3020	3020	3020	0
136	20241113	172700	222103995	3020	3020	3020	3020	0
137	20241113	172600	222103995	3020	3020	3020	3020	0
138	20241113	172500	222103995	3020	3020	3020	3020	0
139	20241113	172400	222103995	3020	3020	3020	3020	0
140	20241113	172300	222103995	3020	3020	3020	3020	0
141	20241113	172200	222103995	3020	3020	3020	3020	0
142	20241113	172100	222103995	3020	3020	3020	3020	0
143	20241113	172000	222103995	3020	3020	3020	3020	0
144	20241113	171900	222103995	3020	3020	3020	3020	0
145	20241113	171800	222103995	3020	3020	3020	3020	0
146	20241113	171700	222103995	3020	3020	3020	3020	0
147	20241113	171600	222103995	3020	3020	3020	3020	0
148	20241113	171500	222103995	3020	3020	3020	3020	0
149	20241113	171400	222103995	3020	3020	3020	3020	0
150	20241113	171300	222103995	3020	3020	3020	3020	0
151	20241113	171200	222103995	3020	3020	3020	3020	0
152	20241113	171100	222103995	3020	3020	3020	3020	3578
153	20241113	171000	222103995	3020	3020	3020	3020	0
154	20241113	170900	222103995	3020	3020	3020	3020	0
155	20241113	170800	222103995	3020	3020	3020	3020	0
156	20241113	170700	222103995	3020	3020	3020	3020	0
157	20241113	170600	222103995	3020	3020	3020	3020	0
158	20241113	170500	222103995	3020	3020	3020	3020	0
159	20241113	170400	222103995	3020	3020	3020	3020	0
160	20241113	170300	222103995	3020	3020	3020	3020	0
161	20241113	170200	222103995	3020	3020	3020	3020	0
162	20241113	170100	222103995	3020	3020	3020	3020	0
163	20241113	170000	222103995	3020	3020	3020	3020	0
164	20241113	165900	222103995	3020	3020	3020	3020	0
165	20241113	165800	222103995	3020	3020	3020	3020	0
166	20241113	165700	222103995	3020	3020	3020	3020	0
167	20241113	165600	222103995	3020	3020	3020	3020	0
168	20241113	165500	222103995	3020	3020	3020	3020	0
169	20241113	165400	222103995	3020	3020	3020	3020	0
170	20241113	165300	222103995	3020	3020	3020	3020	0
171	20241113	165200	222103995	3020	3020	3020	3020	0
172	20241113	165100	222103995	3020	3020	3020	3020	0
173	20241113	165000	222103995	3020	3020	3020	3020	0
174	20241113	164900	222103995	3020	3020	3020	3020	0
175	20241113	164800	222103995	3020	3020	3020	3020	0
176	20241113	164700	222103995	3020	3020	3020	3020	0
177	20241113	164600	222103995	3020	3020	3020	3020	0
178	20241113	164500	222103995	3020	3020	3020	3020	0
179	20241113	164400	222103995	3020	3020	3020	3020	0
180	20241113	164300	222103995	3020	3020	3020	3020	0
181	20241113	164200	222103995	3020	3020	3020	3020	0
182	20241113	164100	222103995	3020	3020	3020	3020	3578
183	20241113	164000	222103995	3020	3020	3020	3020	0
184	20241113	163900	222103995	3020	3020	3020	3020	0
185	20241113	163800	222103995	3020	3020	3020	3020	0
186	20241113	163700	222103995	3020	3020	3020	3020	0
187	20241113	163600	222103995	3020	3020	3020	3020	0
188	20241113	163500	222103995	3020	3020	3020	3020	0
189	20241113	163400	222103995	3020	3020	3020	3020	0
190	20241113	163300	222103995	3020	3020	3020	3020	0
191	20241113	163200	222103995	3020	3020	3020	3020	0
192	20241113	163100	222103995	3020	3020	3020	3020	0
193	20241113	163000	222103995	3020	3020	3020	3020	0
194	20241113	162900	222103995	3020	3020	3020	3020	0
195	20241113	162800	222103995	3020	3020	3020	3020	0
196	20241113	162700	222103995	3020	3020	3020	3020	0
197	20241113	162600	222103995	3020	3020	3020	3020	0
198	20241113	162500	222103995	3020	3020	3020	3020	0
199	20241113	162400	222103995	3020	3020	3020	3020	0
200	20241113	162300	222103995	3020	3020	3020	3020	0
201	20241113	162200	222103995	3020	3020	3020	3020	0
202	20241113	162100	222103995	3020	3020	3020	3020	0
203	20241113	162000	222103995	3020	3020	3020	3020	0
204	20241113	161900	222103995	3020	3020	3020	3020	0
205	20241113	161800	222103995	3020	3020	3020	3020	0
206	20241113	161700	222103995	3020	3020	3020	3020	0
207	20241113	161600	222103995	3020	3020	3020	3020	0
208	20241113	161500	222103995	3020	3020	3020	3020	0
209	20241113	161400	222103995	3020	3020	3020	3020	0
210	20241113	161300	222103995	3020	3020	3020	3020	0
211	20241113	161200	222103995	3020	3020	3020	3020	0
212	20241113	161100	222103995	3020	3020	3020	3020	3578
213	20241113	161000	222103995	3020	3020	3020	3020	0
214	20241113	160900	222103995	3020	3020	3020	3020	0
215	20241113	160800	222103995	3020	3020	3020	3020	0
216	20241113	160700	222103995	3020	3020	3020	3020	0
217	20241113	160600	222103995	3020	3020	3020	3020	0
218	20241113	160500	222103995	3020	3020	3020	3020	0
219	20241113	160400	222103995	3020	3020	3020	3020	0
220	20241113	160300	222103995	3020	3020	3020	3020	0
221	20241113	160200	222103995	3020	3020	3020	3020	0
222	20241113	160100	222103995	3020	3020	3020	3020	0
223	20241113	160000	222103995	3020	3020	3020	3020	0
224	20241113	155900	222103995	3020	3020	3020	3020	0
225	20241113	155800	222103995	3020	3020	3020	3020	0
226	20241113	155700	222103995	3020	3020	3020	3020	0
227	20241113	155600	222103995	3020	3020	3020	3020	0
228	20241113	155500	222103995	3020	3020	3020	3020	0
229	20241113	155400	222103995	3020	3020	3020	3020	0
230	20241113	155300	222103995	3020	3020	3020	3020	0
231	20241113	155200	222103995	3020	3020	3020	3020	0
232	20241113	155100	222103995	3020	3020	3020	3020	0
233	20241113	155000	222103995	3020	3020	3020	3020	0
234	20241113	154900	222103995	3020	3020	3020	3020	0
235	20241113	154800	222103995	3020	3020	3020	3020	0
236	20241113	154700	222103995	3020	3020	3020	3020	0
237	20241113	154600	222103995	3020	3020	3020	3020	0
238	20241113	154500	222103995	3020	3020	3020	3020	0
239	20241113	154400	222103995	3020	3020	3020	3020	0
240	20241113	154300	222103995	3020	3020	3020	3020	0
241	20241113	154200	222103995	3020	3020	3020	3020	0
242	20241113	154100	222103995	3020	3020	3020	3020	3578
243	20241113	154000	222103995	3020	3020	3020	3020	0
244	20241113	153900	222103995	3020	3020	3020	3020	0
245	20241113	153800	222103995	3020	3020	3020	3020	0
246	20241113	153700	222103995	3020	3020	3020	3020	0
247	20241113	153600	222103995	3020	3020	3020	3020	0
248	20241113	153500	222103995	3020	3020	3020	3020	0
249	20241113	153400	222103995	3020	3020	3020	3020	0
250	20241113	153300	222103995	3020	3020	3020	3020	0
251	20241113	153200	222103995	3020	3020	3020	3020	0
252	20241113	153100	222103995	3020	3020	3020	3020	0
253	20241113	153000	222103995	3020	3020	3020	3020	3578
254	20241113	152900	211298435	3030	3030	3030	3030	0
255	20241113	152800	211298435	3030	3030	3030	3030	0
256	20241113	152700	211298435	3030	3030	3030	3030	0
257	20241113	152600	211298435	3030	3030	3030	3030	0
258	20241113	152500	211298435	3030	3030	3030	3030	0
259	20241113	152400	211298435	3030	3030	3030	3030	0
260	20241113	152300	211298435	3030	3030	3030	3030	0
261	20241113	152200	211298435	3030	3030	3030	3030	0
262	20241113	152100	211298435	3030	3030	3030	3030	0
263	20241113	152000	211298435	3030	3030	3030	3030	0
264	20241113	151900	211298435	3030	2950	3035	2950	2300
265	20241113	151800	204426615	2955	2920	2955	2920	1000
266	20241113	151700	201485460	2920	2910	2920	2910	203
267	20241113	151600	200892730	2935	2890	2940	2890	1881
268	20241113	151500	195397530	2900	2900	2900	2900	0
269	20241113	151400	195397530	2900	2900	2900	2900	0
270	20241113	151300	195397530	2900	2875	2900	2875	408
271	20241113	151200	194224505	2890	2890	2890	2890	0
272	20241113	151100	194224505	2890	2890	2890	2890	10
273	20241113	151000	194195605	2880	2880	2880	2880	0
274	20241113	150900	194195605	2880	2880	2880	2880	2
275	20241113	150800	194189845	2875	2875	2875	2875	0
276	20241113	150700	194189845	2875	2875	2875	2875	0
277	20241113	150600	194189845	2875	2875	2915	2875	712
278	20241113	150500	192134395	2880	2880	2880	2880	0
279	20241113	150400	192134395	2880	2880	2880	2880	0
280	20241113	150300	192134395	2880	2885	2885	2880	3000
281	20241113	150200	183491620	2885	2890	2890	2885	40
282	20241113	150100	183376130	2885	2885	2885	2885	0
283	20241113	150000	183376130	2885	2885	2885	2885	0
284	20241113	145900	183376130	2885	2885	2885	2885	0
285	20241113	145800	183376130	2885	2890	2890	2885	192
286	20241113	145700	182821950	2915	2915	2915	2915	2
287	20241113	145600	182816120	2910	2910	2910	2910	6
288	20241113	145500	182798660	2910	2895	2910	2890	54
289	20241113	145400	182642515	2900	2905	2905	2900	3
290	20241113	145300	182633805	2915	2915	2915	2915	51
291	20241113	145200	182485140	2930	2930	2930	2930	0
292	20241113	145100	182485140	2930	2930	2930	2930	0
293	20241113	145000	182485140	2930	2930	2930	2905	120
294	20241113	144900	182135315	2930	2930	2930	2930	0
295	20241113	144800	182135315	2930	2935	2935	2930	60
296	20241113	144700	181959265	2935	2935	2935	2935	0
297	20241113	144600	181959265	2935	2935	2940	2925	1149
298	20241113	144500	178596950	2940	2905	2940	2905	271
299	20241113	144400	177803685	2880	2895	2895	2880	3000
300	20241113	144300	169144265	2900	2905	2905	2900	1981
301	20241113	144200	163398190	2900	2900	2900	2900	0
302	20241113	144100	163398190	2900	2900	2900	2900	0
303	20241113	144000	163398190	2900	2900	2900	2900	0
304	20241113	143900	163398190	2900	2900	2900	2900	0
305	20241113	143800	163398190	2900	2900	2900	2900	0
306	20241113	143700	163398190	2900	2900	2900	2900	11
307	20241113	143600	163366290	2920	2920	2920	2920	0
308	20241113	143500	163366290	2920	2920	2920	2920	10
309	20241113	143400	163337090	2900	2900	2900	2900	0
310	20241113	143300	163337090	2900	2900	2900	2900	0
311	20241113	143200	163337090	2900	2915	2915	2900	417
312	20241113	143100	162126955	2925	2925	2925	2925	3
313	20241113	143000	162118180	2930	2930	2930	2930	0
314	20241113	142900	162118180	2930	2930	2930	2930	0
315	20241113	142800	162118180	2930	2930	2930	2930	0
316	20241113	142700	162118180	2930	2930	2930	2930	3
317	20241113	142600	162109390	2930	2915	2930	2915	167
318	20241113	142500	161622510	2915	2915	2915	2915	0
319	20241113	142400	161622510	2915	2915	2915	2915	0
320	20241113	142300	161622510	2915	2915	2915	2915	0
321	20241113	142200	161622510	2915	2915	2915	2915	23
322	20241113	142100	161555465	2915	2915	2915	2915	10
323	20241113	142000	161526315	2900	2900	2900	2900	0
324	20241113	141900	161526315	2900	2900	2900	2900	0
325	20241113	141800	161526315	2900	2905	2905	2900	5549
326	20241113	141700	145419775	2910	2910	2910	2910	1908
327	20241113	141600	139867495	2915	2915	2915	2915	383
328	20241113	141500	138751050	2915	2915	2915	2915	0
329	20241113	141400	138751050	2915	2915	2915	2915	0
330	20241113	141300	138751050	2915	2915	2915	2915	79
331	20241113	141200	138520765	2915	2915	2915	2915	0
332	20241113	141100	138520765	2915	2915	2915	2915	0
333	20241113	141000	138520765	2915	2915	2915	2915	0
334	20241113	140900	138520765	2915	2915	2915	2915	0
335	20241113	140800	138520765	2915	2915	2915	2915	0
336	20241113	140700	138520765	2915	2915	2915	2915	0
337	20241113	140600	138520765	2915	2915	2915	2915	0
338	20241113	140500	138520765	2915	2915	2915	2915	0
339	20241113	140400	138520765	2915	2920	2920	2915	6051
340	20241113	140300	120881760	2940	2940	2940	2940	1
341	20241113	140200	120878820	2940	2940	2940	2940	0
342	20241113	140100	120878820	2940	2940	2940	2940	0
343	20241113	140000	120878820	2940	2940	2940	2940	0
344	20241113	135900	120878820	2940	2940	2940	2940	0
345	20241113	135800	120878820	2940	2940	2940	2940	0
346	20241113	135700	120878820	2940	2940	2940	2940	0
347	20241113	135600	120878820	2940	2940	2940	2940	0
348	20241113	135500	120878820	2940	2940	2940	2940	0
349	20241113	135400	120878820	2940	2940	2940	2940	1
350	20241113	135300	120875880	2920	2920	2920	2920	0
351	20241113	135200	120875880	2920	2920	2920	2915	128
352	20241113	135100	120502210	2920	2920	2920	2920	10
353	20241113	135000	120473010	2930	2930	2930	2930	72
354	20241113	134900	120262050	2920	2920	2920	2920	0
355	20241113	134800	120262050	2920	2920	2920	2920	0
356	20241113	134700	120262050	2920	2920	2920	2920	0
357	20241113	134600	120262050	2920	2920	2920	2920	10
358	20241113	134500	120232850	2935	2935	2935	2935	0
359	20241113	134400	120232850	2935	2935	2935	2935	0
360	20241113	134300	120232850	2935	2935	2935	2935	0
361	20241113	134200	120232850	2935	2935	2935	2935	0
362	20241113	134100	120232850	2935	2935	2935	2935	0
363	20241113	134000	120232850	2935	2925	2935	2925	3109
364	20241113	133900	111117025	2915	2915	2915	2915	0
365	20241113	133800	111117025	2915	2915	2915	2915	0
366	20241113	133700	111117025	2915	2915	2915	2915	0
367	20241113	133600	111117025	2915	2915	2915	2915	0
368	20241113	133500	111117025	2915	2915	2915	2915	0
369	20241113	133400	111117025	2915	2915	2915	2915	0
370	20241113	133300	111117025	2915	2915	2915	2915	3
371	20241113	133200	111108280	2920	2920	2920	2920	0
372	20241113	133100	111108280	2920	2920	2920	2920	0
373	20241113	133000	111108280	2920	2920	2920	2920	0
374	20241113	132900	111108280	2920	2920	2920	2920	0
375	20241113	132800	111108280	2920	2920	2920	2920	4
376	20241113	132700	111096600	2920	2920	2920	2920	0
377	20241113	132600	111096600	2920	2920	2920	2920	0
378	20241113	132500	111096600	2920	2920	2920	2920	0
379	20241113	132400	111096600	2920	2920	2920	2920	0
380	20241113	132300	111096600	2920	2920	2920	2920	6
381	20241113	132200	111079080	2920	2920	2920	2920	0
382	20241113	132100	111079080	2920	2920	2920	2920	1
383	20241113	132000	111076160	2910	2910	2910	2910	0
384	20241113	131900	111076160	2910	2910	2910	2910	0
385	20241113	131800	111076160	2910	2910	2910	2910	0
386	20241113	131700	111076160	2910	2910	2910	2910	0
387	20241113	131600	111076160	2910	2910	2910	2910	0
388	20241113	131500	111076160	2910	2910	2910	2910	0
389	20241113	131400	111076160	2910	2910	2910	2910	0
390	20241113	131300	111076160	2910	2910	2910	2910	0
391	20241113	131200	111076160	2910	2910	2910	2910	0
392	20241113	131100	111076160	2910	2910	2910	2910	0
393	20241113	131000	111076160	2910	2910	2910	2910	0
394	20241113	130900	111076160	2910	2910	2910	2910	0
395	20241113	130800	111076160	2910	2920	2920	2910	1720
396	20241113	130700	106068360	2925	2925	2925	2925	100
397	20241113	130600	105775860	2920	2920	2920	2920	0
398	20241113	130500	105775860	2920	2920	2920	2920	0
399	20241113	130400	105775860	2920	2920	2920	2920	1
400	20241113	130300	105772940	2920	2920	2920	2920	3500
401	20241113	130200	95552940	2920	2920	2920	2920	0
402	20241113	130100	95552940	2920	2920	2920	2920	999
403	20241113	130000	92635860	2925	2925	2925	2925	0
404	20241113	125900	92635860	2925	2925	2925	2925	0
405	20241113	125800	92635860	2925	2925	2925	2925	0
406	20241113	125700	92635860	2925	2925	2925	2925	0
407	20241113	125600	92635860	2925	2925	2925	2925	0
408	20241113	125500	92635860	2925	2925	2925	2925	12
409	20241113	125400	92600760	2920	2920	2920	2920	0
410	20241113	125300	92600760	2920	2920	2920	2920	0
411	20241113	125200	92600760	2920	2920	2920	2920	100
412	20241113	125100	92308760	2925	2925	2925	2925	0
413	20241113	125000	92308760	2925	2925	2925	2925	5
414	20241113	124900	92294135	2920	2920	2920	2920	0
415	20241113	124800	92294135	2920	2920	2920	2920	60
416	20241113	124700	92118935	2920	2920	2920	2920	100
417	20241113	124600	91826935	2930	2930	2930	2930	0
418	20241113	124500	91826935	2930	2920	2930	2920	26
419	20241113	124400	91751005	2920	2920	2920	2920	0
420	20241113	124300	91751005	2920	2920	2920	2920	0
421	20241113	124200	91751005	2920	2920	2920	2920	0
422	20241113	124100	91751005	2920	2920	2920	2920	44
423	20241113	124000	91622525	2920	2920	2920	2920	1
424	20241113	123900	91619605	2915	2915	2915	2915	33
425	20241113	123800	91523410	2920	2920	2920	2920	5
426	20241113	123700	91508810	2925	2925	2925	2925	0
427	20241113	123600	91508810	2925	2930	2930	2925	6
428	20241113	123500	91491255	2930	2930	2930	2930	10
429	20241113	123400	91461955	2930	2930	2930	2930	0
430	20241113	123300	91461955	2930	2930	2930	2930	5
431	20241113	123200	91447305	2935	2935	2935	2935	0
432	20241113	123100	91447305	2935	2935	2935	2935	0
433	20241113	123000	91447305	2935	2935	2935	2935	0
434	20241113	122900	91447305	2935	2935	2935	2935	5
435	20241113	122800	91432630	2940	2925	2940	2900	6627
436	20241113	122700	72124485	2925	2925	2925	2925	0
437	20241113	122600	72124485	2925	2920	2925	2920	426
438	20241113	122500	70878530	2920	2920	2920	2920	0
439	20241113	122400	70878530	2920	2920	2920	2920	222
440	20241113	122300	70230290	2930	2930	2930	2930	0
441	20241113	122200	70230290	2930	2930	2930	2930	0
442	20241113	122100	70230290	2930	2930	2930	2930	0
443	20241113	122000	70230290	2930	2920	2930	2915	968
444	20241113	121900	67404000	2920	2920	2920	2920	0
445	20241113	121800	67404000	2920	2920	2920	2920	0
446	20241113	121700	67404000	2920	2920	2920	2920	203
447	20241113	121600	66811240	2945	2945	2945	2945	0
448	20241113	121500	66811240	2945	2935	2945	2935	310
449	20241113	121400	65899350	2935	2940	2940	2920	6632
450	20241113	121300	46516515	2940	2940	2940	2940	0
451	20241113	121200	46516515	2940	2940	2940	2940	0
452	20241113	121100	46516515	2940	2940	2940	2940	0
453	20241113	121000	46516515	2940	2940	2940	2940	0
454	20241113	120900	46516515	2940	2940	2940	2940	0
455	20241113	120800	46516515	2940	2940	2940	2940	0
456	20241113	120700	46516515	2940	2940	2940	2940	9
457	20241113	120600	46490055	2940	2935	2940	2935	47
458	20241113	120500	46352030	2920	2920	2920	2920	0
459	20241113	120400	46352030	2920	2920	2920	2920	0
460	20241113	120300	46352030	2920	2920	2920	2920	0
461	20241113	120200	46352030	2920	2920	2920	2920	0
462	20241113	120100	46352030	2920	2920	2920	2920	0
463	20241113	120000	46352030	2920	2920	2920	2920	0
464	20241113	115900	46352030	2920	2920	2920	2920	0
465	20241113	115800	46352030	2920	2920	2920	2920	0
466	20241113	115700	46352030	2920	2920	2920	2920	540
467	20241113	115600	44775230	2920	2920	2920	2920	0
468	20241113	115500	44775230	2920	2920	2920	2920	1
469	20241113	115400	44772310	2940	2940	2940	2940	0
470	20241113	115300	44772310	2940	2940	2940	2940	0
471	20241113	115200	44772310	2940	2940	2940	2940	0
472	20241113	115100	44772310	2940	2940	2940	2940	0
473	20241113	115000	44772310	2940	2940	2940	2940	0
474	20241113	114900	44772310	2940	2940	2940	2940	0
475	20241113	114800	44772310	2940	2940	2940	2940	0
476	20241113	114700	44772310	2940	2940	2940	2940	0
477	20241113	114600	44772310	2940	2940	2940	2940	0
478	20241113	114500	44772310	2940	2940	2940	2940	0
479	20241113	114400	44772310	2940	2940	2940	2940	0
480	20241113	114300	44772310	2940	2940	2940	2940	0
481	20241113	114200	44772310	2940	2940	2940	2940	20
482	20241113	114100	44713510	2940	2940	2940	2940	0
483	20241113	114000	44713510	2940	2920	2940	2920	382
484	20241113	113900	43596430	2920	2920	2920	2920	0
485	20241113	113800	43596430	2920	2920	2920	2920	100
486	20241113	113700	43304430	2920	2920	2920	2920	0
487	20241113	113600	43304430	2920	2950	2950	2920	1054
488	20241113	113500	40222675	2950	2955	2955	2950	4
489	20241113	113400	40210860	2955	2955	2955	2955	4
490	20241113	113300	40199040	2960	2960	2960	2960	0
491	20241113	113200	40199040	2960	2960	2960	2960	0
492	20241113	113100	40199040	2960	2960	2960	2960	0
493	20241113	113000	40199040	2960	2960	2960	2960	0
494	20241113	112900	40199040	2960	2960	2960	2960	0
495	20241113	112800	40199040	2960	2960	2960	2960	0
496	20241113	112700	40199040	2960	2960	2960	2960	0
497	20241113	112600	40199040	2960	2960	2960	2960	0
498	20241113	112500	40199040	2960	2960	2960	2960	0
499	20241113	112400	40199040	2960	2960	2960	2960	0
500	20241113	112300	40199040	2960	2960	2960	2960	0
501	20241113	112200	40199040	2960	2960	2960	2960	0
502	20241113	112100	40199040	2960	2960	2960	2960	0
503	20241113	112000	40199040	2960	2960	2960	2960	0
504	20241113	111900	40199040	2960	2935	2960	2935	2
505	20241113	111800	40193145	2965	2965	2965	2965	0
506	20241113	111700	40193145	2965	2965	2965	2965	0
507	20241113	111600	40193145	2965	2965	2965	2965	1
508	20241113	111500	40190180	2965	2965	2965	2965	0
509	20241113	111400	40190180	2965	2965	2965	2965	320
510	20241113	111300	39241380	2965	2965	2965	2965	0
511	20241113	111200	39241380	2965	2965	2965	2965	0
512	20241113	111100	39241380	2965	2965	2965	2965	0
513	20241113	111000	39241380	2965	2965	2965	2965	12
514	20241113	110900	39205800	2965	2965	2965	2965	0
515	20241113	110800	39205800	2965	2965	2965	2965	0
516	20241113	110700	39205800	2965	2955	2965	2955	1000
517	20241113	110600	36243565	2950	2940	2950	2940	2000
518	20241113	110500	30359145	2935	2935	2935	2935	0
519	20241113	110400	30359145	2935	2935	2935	2935	0
520	20241113	110300	30359145	2935	2940	2940	2935	22
521	20241113	110200	30294485	2940	2940	2940	2940	0
522	20241113	110100	30294485	2940	2940	2940	2940	0
523	20241113	110000	30294485	2940	2940	2940	2940	0
524	20241113	105900	30294485	2940	2940	2940	2940	0
525	20241113	105800	30294485	2940	2940	2940	2940	0
526	20241113	105700	30294485	2940	2940	2940	2940	0
527	20241113	105600	30294485	2940	2940	2940	2940	0
528	20241113	105500	30294485	2940	2940	2940	2940	0
529	20241113	105400	30294485	2940	2940	2940	2940	0
530	20241113	105300	30294485	2940	2940	2940	2940	0
531	20241113	105200	30294485	2940	2940	2940	2940	0
532	20241113	105100	30294485	2940	2940	2940	2940	0
533	20241113	105000	30294485	2940	2940	2940	2940	0
534	20241113	104900	30294485	2940	2940	2940	2940	0
535	20241113	104800	30294485	2940	2940	2940	2940	0
536	20241113	104700	30294485	2940	2940	2940	2940	0
537	20241113	104600	30294485	2940	2940	2940	2940	0
538	20241113	104500	30294485	2940	2940	2940	2940	0
539	20241113	104400	30294485	2940	2940	2940	2940	0
540	20241113	104300	30294485	2940	2940	2940	2940	0
541	20241113	104200	30294485	2940	2940	2940	2940	4
542	20241113	104100	30282725	2950	2950	2950	2950	0
543	20241113	104000	30282725	2950	2950	2950	2950	0
544	20241113	103900	30282725	2950	2950	2950	2950	0
545	20241113	103800	30282725	2950	2950	2950	2950	0
546	20241113	103700	30282725	2950	2950	2950	2950	0
547	20241113	103600	30282725	2950	2950	2950	2950	0
548	20241113	103500	30282725	2950	2950	2950	2950	0
549	20241113	103400	30282725	2950	2950	2950	2950	0
550	20241113	103300	30282725	2950	2950	2950	2950	0
551	20241113	103200	30282725	2950	2950	2950	2950	0
552	20241113	103100	30282725	2950	2950	2950	2950	0
553	20241113	103000	30282725	2950	2950	2950	2950	0
554	20241113	102900	30282725	2950	2950	2950	2950	0
555	20241113	102800	30282725	2950	2950	2950	2950	0
556	20241113	102700	30282725	2950	2950	2950	2950	0
557	20241113	102600	30282725	2950	2945	2950	2945	509
558	20241113	102500	28782470	2945	2945	2945	2945	141
559	20241113	102400	28367225	2930	2930	2930	2930	0
560	20241113	102300	28367225	2930	2930	2930	2930	0
561	20241113	102200	28367225	2930	2930	2930	2930	0
562	20241113	102100	28367225	2930	2930	2930	2930	0
563	20241113	102000	28367225	2930	2930	2930	2930	0
564	20241113	101900	28367225	2930	2930	2930	2930	19
565	20241113	101800	28311555	2945	2945	2945	2945	0
566	20241113	101700	28311555	2945	2945	2945	2945	0
567	20241113	101600	28311555	2945	2945	2945	2945	0
568	20241113	101500	28311555	2945	2945	2945	2945	30
569	20241113	101400	28223205	2935	2935	2935	2935	223
570	20241113	101300	27568700	2935	2935	2935	2935	0
571	20241113	101200	27568700	2935	2935	2935	2935	2
572	20241113	101100	27562830	2925	2925	2925	2925	44
573	20241113	101000	27434130	2940	2940	2940	2940	0
574	20241113	100900	27434130	2940	2940	2940	2940	10
575	20241113	100800	27404730	2940	2940	2940	2940	0
576	20241113	100700	27404730	2940	2940	2940	2940	221
577	20241113	100600	26754990	2925	2925	2925	2925	0
578	20241113	100500	26754990	2925	2925	2925	2925	1
579	20241113	100400	26752065	2955	2925	2960	2925	59
580	20241113	100300	26577835	2925	2950	2950	2910	1842
581	20241113	100200	21183150	2955	2955	2955	2955	2
582	20241113	100100	21177240	2945	2945	2945	2945	0
583	20241113	100000	21177240	2945	2950	2950	2945	52
584	20241113	095900	21024095	2945	2945	2945	2945	60
585	20241113	095800	20847395	2955	2955	2955	2955	0
586	20241113	095700	20847395	2955	2955	2955	2955	0
587	20241113	095600	20847395	2955	2955	2955	2955	0
588	20241113	095500	20847395	2955	2955	2955	2955	0
589	20241113	095400	20847395	2955	2955	2955	2955	0
590	20241113	095300	20847395	2955	2955	2955	2955	33
591	20241113	095200	20749880	2955	2955	2955	2955	74
592	20241113	095100	20531210	2945	2955	2955	2945	41
593	20241113	095000	20410175	2965	2965	2965	2965	0
594	20241113	094900	20410175	2965	2965	2965	2965	0
595	20241113	094800	20410175	2965	2965	2965	2965	0
596	20241113	094700	20410175	2965	2965	2965	2965	0
597	20241113	094600	20410175	2965	2965	2965	2965	0
598	20241113	094500	20410175	2965	2965	2965	2965	0
599	20241113	094400	20410175	2965	2965	2965	2965	0
600	20241113	094300	20410175	2965	2965	2965	2965	0
601	20241113	094200	20410175	2965	2965	2965	2965	1
602	20241113	094100	20407210	2965	2965	2965	2965	2
603	20241113	094000	20401280	2960	2960	2960	2960	0
604	20241113	093900	20401280	2960	2960	2960	2960	1
605	20241113	093800	20398320	2960	2960	2960	2960	0
606	20241113	093700	20398320	2960	2960	2960	2960	0
607	20241113	093600	20398320	2960	2960	2960	2960	0
608	20241113	093500	20398320	2960	2960	2960	2960	0
609	20241113	093400	20398320	2960	2960	2960	2960	10
610	20241113	093300	20368720	2955	2955	2955	2955	34
611	20241113	093200	20268250	2955	2955	2955	2955	5
612	20241113	093100	20253475	2955	2955	2955	2955	0
613	20241113	093000	20253475	2955	2955	2955	2955	2
614	20241113	092900	20247565	2955	2955	2955	2955	0
615	20241113	092800	20247565	2955	2955	2955	2955	0
616	20241113	092700	20247565	2955	2955	2955	2955	0
617	20241113	092600	20247565	2955	2935	2955	2935	18
618	20241113	092500	20194485	2930	2925	2930	2905	4504
619	20241113	092400	7075125	2930	2930	2930	2930	0
620	20241113	092300	7075125	2930	2965	2965	2925	36
621	20241113	092200	6969520	2995	2995	2995	2995	0
622	20241113	092100	6969520	2995	2995	2995	2995	0
623	20241113	092000	6969520	2995	2995	2995	2995	11
624	20241113	091900	6936575	2965	2970	2970	2965	5
625	20241113	091800	6921730	2970	2970	2970	2970	0
626	20241113	091700	6921730	2970	2970	2970	2970	0
627	20241113	091600	6921730	2970	2970	2970	2970	0
628	20241113	091500	6921730	2970	2980	2980	2970	3
629	20241113	091400	6912805	3010	2995	3010	2925	66
630	20241113	091300	6717560	3030	2945	3030	2920	94
631	20241113	091200	6438820	2965	2990	2990	2905	1781
632	20241113	091100	1222405	2995	2995	2995	2995	2
633	20241113	091000	1216415	3000	3000	3000	3000	1
634	20241113	090900	1213415	3000	3005	3005	3000	3
635	20241113	090800	1204405	3005	3010	3010	3005	9
636	20241113	090700	1177320	3005	3005	3005	3005	0
637	20241113	090600	1177320	3005	3005	3005	3005	0
638	20241113	090500	1177320	3005	3005	3005	3005	0
639	20241113	090400	1177320	3005	3005	3005	3005	0
640	20241113	090300	1177320	3005	3005	3005	3005	0
641	20241113	090200	1177320	3005	3015	3025	3005	7
642	20241113	090100	1156235	3025	3035	3035	3025	22
643	20241113	090000	1089565	3035	3035	3035	3035	359