KissMeData/098660/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200300	123024690	2845	2845	2845	2845	430
3	20241112	200200	123024690	2845	2845	2845	2845	0
4	20241112	200100	123024690	2845	2845	2845	2845	0
5	20241112	200000	123024690	2845	2845	2845	2845	0
6	20241112	195900	123024690	2845	2845	2845	2845	0
7	20241112	195800	123024690	2845	2845	2845	2845	0
8	20241112	195700	123024690	2845	2845	2845	2845	0
9	20241112	195600	123024690	2845	2845	2845	2845	0
10	20241112	195500	123024690	2845	2845	2845	2845	0
11	20241112	195400	123024690	2845	2845	2845	2845	0
12	20241112	195300	123024690	2845	2845	2845	2845	0
13	20241112	195200	123024690	2845	2845	2845	2845	0
14	20241112	195100	123024690	2845	2845	2845	2845	0
15	20241112	195000	123024690	2845	2845	2845	2845	0
16	20241112	194900	123024690	2845	2845	2845	2845	0
17	20241112	194800	123024690	2845	2845	2845	2845	0
18	20241112	194700	123024690	2845	2845	2845	2845	0
19	20241112	194600	123024690	2845	2845	2845	2845	0
20	20241112	194500	123024690	2845	2845	2845	2845	0
21	20241112	194400	123024690	2845	2845	2845	2845	0
22	20241112	194300	123024690	2845	2845	2845	2845	0
23	20241112	194200	123024690	2845	2845	2845	2845	0
24	20241112	194100	123024690	2845	2845	2845	2845	0
25	20241112	194000	123024690	2845	2845	2845	2845	0
26	20241112	193900	123024690	2845	2845	2845	2845	0
27	20241112	193800	123024690	2845	2845	2845	2845	0
28	20241112	193700	123024690	2845	2845	2845	2845	0
29	20241112	193600	123024690	2845	2845	2845	2845	0
30	20241112	193500	123024690	2845	2845	2845	2845	0
31	20241112	193400	123024690	2845	2845	2845	2845	0
32	20241112	193300	123024690	2845	2845	2845	2845	430
33	20241112	193200	123024690	2845	2845	2845	2845	0
34	20241112	193100	123024690	2845	2845	2845	2845	0
35	20241112	193000	123024690	2845	2845	2845	2845	0
36	20241112	192900	123024690	2845	2845	2845	2845	0
37	20241112	192800	123024690	2845	2845	2845	2845	0
38	20241112	192700	123024690	2845	2845	2845	2845	0
39	20241112	192600	123024690	2845	2845	2845	2845	0
40	20241112	192500	123024690	2845	2845	2845	2845	0
41	20241112	192400	123024690	2845	2845	2845	2845	0
42	20241112	192300	123024690	2845	2845	2845	2845	0
43	20241112	192200	123024690	2845	2845	2845	2845	0
44	20241112	192100	123024690	2845	2845	2845	2845	0
45	20241112	192000	123024690	2845	2845	2845	2845	0
46	20241112	191900	123024690	2845	2845	2845	2845	0
47	20241112	191800	123024690	2845	2845	2845	2845	0
48	20241112	191700	123024690	2845	2845	2845	2845	0
49	20241112	191600	123024690	2845	2845	2845	2845	0
50	20241112	191500	123024690	2845	2845	2845	2845	0
51	20241112	191400	123024690	2845	2845	2845	2845	0
52	20241112	191300	123024690	2845	2845	2845	2845	0
53	20241112	191200	123024690	2845	2845	2845	2845	0
54	20241112	191100	123024690	2845	2845	2845	2845	0
55	20241112	191000	123024690	2845	2845	2845	2845	0
56	20241112	190900	123024690	2845	2845	2845	2845	0
57	20241112	190800	123024690	2845	2845	2845	2845	0
58	20241112	190700	123024690	2845	2845	2845	2845	0
59	20241112	190600	123024690	2845	2845	2845	2845	0
60	20241112	190500	123024690	2845	2845	2845	2845	0
61	20241112	190400	123024690	2845	2845	2845	2845	0
62	20241112	190300	123024690	2845	2845	2845	2845	430
63	20241112	190200	123024690	2845	2845	2845	2845	0
64	20241112	190100	123024690	2845	2845	2845	2845	0
65	20241112	190000	123024690	2845	2845	2845	2845	0
66	20241112	185900	123024690	2845	2845	2845	2845	0
67	20241112	185800	123024690	2845	2845	2845	2845	0
68	20241112	185700	123024690	2845	2845	2845	2845	0
69	20241112	185600	123024690	2845	2845	2845	2845	0
70	20241112	185500	123024690	2845	2845	2845	2845	0
71	20241112	185400	123024690	2845	2845	2845	2845	0
72	20241112	185300	123024690	2845	2845	2845	2845	0
73	20241112	185200	123024690	2845	2845	2845	2845	0
74	20241112	185100	123024690	2845	2845	2845	2845	0
75	20241112	185000	123024690	2845	2845	2845	2845	0
76	20241112	184900	123024690	2845	2845	2845	2845	0
77	20241112	184800	123024690	2845	2845	2845	2845	0
78	20241112	184700	123024690	2845	2845	2845	2845	0
79	20241112	184600	123024690	2845	2845	2845	2845	0
80	20241112	184500	123024690	2845	2845	2845	2845	0
81	20241112	184400	123024690	2845	2845	2845	2845	0
82	20241112	184300	123024690	2845	2845	2845	2845	0
83	20241112	184200	123024690	2845	2845	2845	2845	0
84	20241112	184100	123024690	2845	2845	2845	2845	0
85	20241112	184000	123024690	2845	2845	2845	2845	0
86	20241112	183900	123024690	2845	2845	2845	2845	0
87	20241112	183800	123024690	2845	2845	2845	2845	0
88	20241112	183700	123024690	2845	2845	2845	2845	0
89	20241112	183600	123024690	2845	2845	2845	2845	0
90	20241112	183500	123024690	2845	2845	2845	2845	0
91	20241112	183400	123024690	2845	2845	2845	2845	0
92	20241112	183300	123024690	2845	2845	2845	2845	430
93	20241112	183200	123024690	2845	2845	2845	2845	0
94	20241112	183100	123024690	2845	2845	2845	2845	0
95	20241112	183000	123024690	2845	2845	2845	2845	0
96	20241112	182900	123024690	2845	2845	2845	2845	0
97	20241112	182800	123024690	2845	2845	2845	2845	0
98	20241112	182700	123024690	2845	2845	2845	2845	0
99	20241112	182600	123024690	2845	2845	2845	2845	0
100	20241112	182500	123024690	2845	2845	2845	2845	0
101	20241112	182400	123024690	2845	2845	2845	2845	0
102	20241112	182300	123024690	2845	2845	2845	2845	0
103	20241112	182200	123024690	2845	2845	2845	2845	0
104	20241112	182100	123024690	2845	2845	2845	2845	0
105	20241112	182000	123024690	2845	2845	2845	2845	0
106	20241112	181900	123024690	2845	2845	2845	2845	0
107	20241112	181800	123024690	2845	2845	2845	2845	0
108	20241112	181700	123024690	2845	2845	2845	2845	0
109	20241112	181600	123024690	2845	2845	2845	2845	0
110	20241112	181500	123024690	2845	2845	2845	2845	0
111	20241112	181400	123024690	2845	2845	2845	2845	0
112	20241112	181300	123024690	2845	2845	2845	2845	0
113	20241112	181200	123024690	2845	2845	2845	2845	0
114	20241112	181100	123024690	2845	2845	2845	2845	0
115	20241112	181000	123024690	2845	2845	2845	2845	0
116	20241112	180900	123024690	2845	2845	2845	2845	0
117	20241112	180800	123024690	2845	2845	2845	2845	0
118	20241112	180700	123024690	2845	2845	2845	2845	0
119	20241112	180600	123024690	2845	2845	2845	2845	0
120	20241112	180500	123024690	2845	2845	2845	2845	0
121	20241112	180400	123024690	2845	2845	2845	2845	0
122	20241112	180300	123024690	2845	2845	2845	2845	430
123	20241112	180200	123024690	2845	2845	2845	2845	0
124	20241112	180100	123024690	2845	2845	2845	2845	0
125	20241112	180000	123024690	2845	2845	2845	2845	0
126	20241112	175900	123024690	2845	2845	2845	2845	0
127	20241112	175800	123024690	2845	2845	2845	2845	0
128	20241112	175700	123024690	2845	2845	2845	2845	0
129	20241112	175600	123024690	2845	2845	2845	2845	0
130	20241112	175500	123024690	2845	2845	2845	2845	0
131	20241112	175400	123024690	2845	2845	2845	2845	0
132	20241112	175300	123024690	2845	2845	2845	2845	0
133	20241112	175200	123024690	2845	2845	2845	2845	0
134	20241112	175100	123024690	2845	2845	2845	2845	0
135	20241112	175000	123024690	2845	2845	2845	2845	0
136	20241112	174900	123024690	2845	2845	2845	2845	0
137	20241112	174800	123024690	2845	2845	2845	2845	0
138	20241112	174700	123024690	2845	2845	2845	2845	0
139	20241112	174600	123024690	2845	2845	2845	2845	0
140	20241112	174500	123024690	2845	2845	2845	2845	0
141	20241112	174400	123024690	2845	2845	2845	2845	0
142	20241112	174300	123024690	2845	2845	2845	2845	0
143	20241112	174200	123024690	2845	2845	2845	2845	0
144	20241112	174100	123024690	2845	2845	2845	2845	0
145	20241112	174000	123024690	2845	2845	2845	2845	0
146	20241112	173900	123024690	2845	2845	2845	2845	0
147	20241112	173800	123024690	2845	2845	2845	2845	0
148	20241112	173700	123024690	2845	2845	2845	2845	0
149	20241112	173600	123024690	2845	2845	2845	2845	0
150	20241112	173500	123024690	2845	2845	2845	2845	0
151	20241112	173400	123024690	2845	2845	2845	2845	0
152	20241112	173300	123024690	2845	2845	2845	2845	430
153	20241112	173200	123024690	2845	2845	2845	2845	0
154	20241112	173100	123024690	2845	2845	2845	2845	0
155	20241112	173000	123024690	2845	2845	2845	2845	0
156	20241112	172900	123024690	2845	2845	2845	2845	0
157	20241112	172800	123024690	2845	2845	2845	2845	0
158	20241112	172700	123024690	2845	2845	2845	2845	0
159	20241112	172600	123024690	2845	2845	2845	2845	0
160	20241112	172500	123024690	2845	2845	2845	2845	0
161	20241112	172400	123024690	2845	2845	2845	2845	0
162	20241112	172300	123024690	2845	2845	2845	2845	0
163	20241112	172200	123024690	2845	2845	2845	2845	0
164	20241112	172100	123024690	2845	2845	2845	2845	0
165	20241112	172000	123024690	2845	2845	2845	2845	0
166	20241112	171900	123024690	2845	2845	2845	2845	0
167	20241112	171800	123024690	2845	2845	2845	2845	0
168	20241112	171700	123024690	2845	2845	2845	2845	0
169	20241112	171600	123024690	2845	2845	2845	2845	0
170	20241112	171500	123024690	2845	2845	2845	2845	0
171	20241112	171400	123024690	2845	2845	2845	2845	0
172	20241112	171300	123024690	2845	2845	2845	2845	0
173	20241112	171200	123024690	2845	2845	2845	2845	0
174	20241112	171100	123024690	2845	2845	2845	2845	0
175	20241112	171000	123024690	2845	2845	2845	2845	0
176	20241112	170900	123024690	2845	2845	2845	2845	0
177	20241112	170800	123024690	2845	2845	2845	2845	0
178	20241112	170700	123024690	2845	2845	2845	2845	0
179	20241112	170600	123024690	2845	2845	2845	2845	0
180	20241112	170500	123024690	2845	2845	2845	2845	0
181	20241112	170400	123024690	2845	2845	2845	2845	0
182	20241112	170300	123024690	2845	2845	2845	2845	430
183	20241112	170200	123024690	2845	2845	2845	2845	0
184	20241112	170100	123024690	2845	2845	2845	2845	0
185	20241112	170000	123024690	2845	2845	2845	2845	0
186	20241112	165900	123024690	2845	2845	2845	2845	0
187	20241112	165800	123024690	2845	2845	2845	2845	0
188	20241112	165700	123024690	2845	2845	2845	2845	0
189	20241112	165600	123024690	2845	2845	2845	2845	0
190	20241112	165500	123024690	2845	2845	2845	2845	0
191	20241112	165400	123024690	2845	2845	2845	2845	0
192	20241112	165300	123024690	2845	2845	2845	2845	0
193	20241112	165200	123024690	2845	2845	2845	2845	0
194	20241112	165100	123024690	2845	2845	2845	2845	0
195	20241112	165000	123024690	2845	2845	2845	2845	0
196	20241112	164900	123024690	2845	2845	2845	2845	0
197	20241112	164800	123024690	2845	2845	2845	2845	0
198	20241112	164700	123024690	2845	2845	2845	2845	0
199	20241112	164600	123024690	2845	2845	2845	2845	0
200	20241112	164500	123024690	2845	2845	2845	2845	0
201	20241112	164400	123024690	2845	2845	2845	2845	0
202	20241112	164300	123024690	2845	2845	2845	2845	0
203	20241112	164200	123024690	2845	2845	2845	2845	0
204	20241112	164100	123024690	2845	2845	2845	2845	0
205	20241112	164000	123024690	2845	2845	2845	2845	0
206	20241112	163900	123024690	2845	2845	2845	2845	0
207	20241112	163800	123024690	2845	2845	2845	2845	0
208	20241112	163700	123024690	2845	2845	2845	2845	0
209	20241112	163600	123024690	2845	2845	2845	2845	0
210	20241112	163500	123024690	2845	2845	2845	2845	0
211	20241112	163400	123024690	2845	2845	2845	2845	0
212	20241112	163300	123024690	2845	2845	2845	2845	430
213	20241112	163200	123024690	2845	2845	2845	2845	0
214	20241112	163100	123024690	2845	2845	2845	2845	0
215	20241112	163000	123024690	2845	2845	2845	2845	0
216	20241112	162900	123024690	2845	2845	2845	2845	0
217	20241112	162800	123024690	2845	2845	2845	2845	0
218	20241112	162700	123024690	2845	2845	2845	2845	0
219	20241112	162600	123024690	2845	2845	2845	2845	0
220	20241112	162500	123024690	2845	2845	2845	2845	0
221	20241112	162400	123024690	2845	2845	2845	2845	0
222	20241112	162300	123024690	2845	2845	2845	2845	0
223	20241112	162200	123024690	2845	2845	2845	2845	0
224	20241112	162100	123024690	2845	2845	2845	2845	0
225	20241112	162000	123024690	2845	2845	2845	2845	0
226	20241112	161900	123024690	2845	2845	2845	2845	0
227	20241112	161800	123024690	2845	2845	2845	2845	0
228	20241112	161700	123024690	2845	2845	2845	2845	0
229	20241112	161600	123024690	2845	2845	2845	2845	0
230	20241112	161500	123024690	2845	2845	2845	2845	0
231	20241112	161400	123024690	2845	2845	2845	2845	0
232	20241112	161300	123024690	2845	2845	2845	2845	0
233	20241112	161200	123024690	2845	2845	2845	2845	0
234	20241112	161100	123024690	2845	2845	2845	2845	0
235	20241112	161000	123024690	2845	2845	2845	2845	0
236	20241112	160900	123024690	2845	2845	2845	2845	0
237	20241112	160800	123024690	2845	2845	2845	2845	0
238	20241112	160700	123024690	2845	2845	2845	2845	0
239	20241112	160600	123024690	2845	2845	2845	2845	0
240	20241112	160500	123024690	2845	2845	2845	2845	0
241	20241112	160400	123024690	2845	2845	2845	2845	0
242	20241112	160300	123024690	2845	2845	2845	2845	430
243	20241112	160200	123024690	2845	2845	2845	2845	0
244	20241112	160100	123024690	2845	2845	2845	2845	0
245	20241112	160000	123024690	2845	2845	2845	2845	0
246	20241112	155900	123024690	2845	2845	2845	2845	0
247	20241112	155800	123024690	2845	2845	2845	2845	0
248	20241112	155700	123024690	2845	2845	2845	2845	0
249	20241112	155600	123024690	2845	2845	2845	2845	0
250	20241112	155500	123024690	2845	2845	2845	2845	0
251	20241112	155400	123024690	2845	2845	2845	2845	0
252	20241112	155300	123024690	2845	2845	2845	2845	0
253	20241112	155200	123024690	2845	2845	2845	2845	0
254	20241112	155100	123024690	2845	2845	2845	2845	0
255	20241112	155000	123024690	2845	2845	2845	2845	0
256	20241112	154900	123024690	2845	2845	2845	2845	0
257	20241112	154800	123024690	2845	2845	2845	2845	0
258	20241112	154700	123024690	2845	2845	2845	2845	0
259	20241112	154600	123024690	2845	2845	2845	2845	0
260	20241112	154500	123024690	2845	2845	2845	2845	0
261	20241112	154400	123024690	2845	2845	2845	2845	0
262	20241112	154300	123024690	2845	2845	2845	2845	0
263	20241112	154200	123024690	2845	2845	2845	2845	0
264	20241112	154100	123024690	2845	2845	2845	2845	0
265	20241112	154000	123024690	2845	2845	2845	2845	0
266	20241112	153900	123024690	2845	2845	2845	2845	0
267	20241112	153800	123024690	2845	2845	2845	2845	0
268	20241112	153700	123024690	2845	2845	2845	2845	0
269	20241112	153600	123024690	2845	2845	2845	2845	0
270	20241112	153500	123024690	2845	2845	2845	2845	0
271	20241112	153400	123024690	2845	2845	2845	2845	0
272	20241112	153300	123024690	2845	2845	2845	2845	430
273	20241112	153200	123024690	2845	2845	2845	2845	0
274	20241112	153100	123024690	2845	2845	2845	2845	0
275	20241112	153000	123024690	2845	2845	2845	2845	430
276	20241112	152900	121801340	2900	2900	2900	2900	0
277	20241112	152800	121801340	2900	2900	2900	2900	0
278	20241112	152700	121801340	2900	2900	2900	2900	0
279	20241112	152600	121801340	2900	2900	2900	2900	0
280	20241112	152500	121801340	2900	2900	2900	2900	0
281	20241112	152400	121801340	2900	2900	2900	2900	0
282	20241112	152300	121801340	2900	2900	2900	2900	0
283	20241112	152200	121801340	2900	2900	2900	2900	0
284	20241112	152100	121801340	2900	2900	2900	2900	0
285	20241112	152000	121801340	2900	2900	2900	2900	0
286	20241112	151900	121801340	2900	2900	2900	2900	4
287	20241112	151800	121789740	2885	2910	2915	2885	1147
288	20241112	151700	118464595	2955	2945	2955	2945	1452
289	20241112	151600	114182280	2865	2910	2955	2865	5232
290	20241112	151500	99076610	2950	2900	2950	2900	543
291	20241112	151400	97476910	2945	2935	2945	2935	160
292	20241112	151300	97006810	2930	2915	2930	2915	194
293	20241112	151200	96439050	2915	2915	2915	2915	1
294	20241112	151100	96436135	2895	2895	2895	2895	0
295	20241112	151000	96436135	2895	2895	2895	2895	0
296	20241112	150900	96436135	2895	2895	2895	2895	0
297	20241112	150800	96436135	2895	2895	2895	2895	0
298	20241112	150700	96436135	2895	2895	2895	2895	0
299	20241112	150600	96436135	2895	2895	2895	2895	317
300	20241112	150500	95518420	2890	2890	2890	2890	0
301	20241112	150400	95518420	2890	2890	2890	2890	0
302	20241112	150300	95518420	2890	2890	2890	2890	0
303	20241112	150200	95518420	2890	2890	2890	2890	0
304	20241112	150100	95518420	2890	2890	2890	2890	20
305	20241112	150000	95460620	2900	2900	2900	2900	100
306	20241112	145900	95170620	2900	2900	2900	2900	107
307	20241112	145800	94860320	2900	2900	2900	2900	0
308	20241112	145700	94860320	2900	2900	2900	2900	0
309	20241112	145600	94860320	2900	2900	2900	2900	0
310	20241112	145500	94860320	2900	2900	2900	2900	0
311	20241112	145400	94860320	2900	2900	2900	2900	0
312	20241112	145300	94860320	2900	2900	2900	2900	0
313	20241112	145200	94860320	2900	2900	2900	2900	0
314	20241112	145100	94860320	2900	2900	2900	2900	0
315	20241112	145000	94860320	2900	2900	2900	2900	0
316	20241112	144900	94860320	2900	2900	2900	2900	0
317	20241112	144800	94860320	2900	2900	2900	2900	0
318	20241112	144700	94860320	2900	2900	2900	2900	0
319	20241112	144600	94860320	2900	2900	2900	2900	0
320	20241112	144500	94860320	2900	2900	2900	2900	4
321	20241112	144400	94848720	2900	2900	2900	2900	0
322	20241112	144300	94848720	2900	2900	2900	2900	0
323	20241112	144200	94848720	2900	2900	2900	2900	0
324	20241112	144100	94848720	2900	2900	2900	2900	0
325	20241112	144000	94848720	2900	2900	2900	2900	0
326	20241112	143900	94848720	2900	2900	2900	2900	2
327	20241112	143800	94842920	2900	2900	2900	2900	0
328	20241112	143700	94842920	2900	2900	2900	2900	0
329	20241112	143600	94842920	2900	2900	2900	2900	11
330	20241112	143500	94811020	2890	2890	2890	2890	0
331	20241112	143400	94811020	2890	2890	2890	2890	0
332	20241112	143300	94811020	2890	2890	2890	2890	0
333	20241112	143200	94811020	2890	2890	2890	2890	0
334	20241112	143100	94811020	2890	2890	2890	2890	0
335	20241112	143000	94811020	2890	2890	2890	2890	4
336	20241112	142900	94799460	2885	2885	2885	2885	0
337	20241112	142800	94799460	2885	2935	2935	2885	1180
338	20241112	142700	91384725	2955	2955	2955	2955	0
339	20241112	142600	91384725	2955	2955	2955	2955	0
340	20241112	142500	91384725	2955	2955	2955	2955	0
341	20241112	142400	91384725	2955	2955	2955	2955	1
342	20241112	142300	91381770	2955	2955	2955	2955	0
343	20241112	142200	91381770	2955	2955	2955	2955	0
344	20241112	142100	91381770	2955	2955	2955	2955	0
345	20241112	142000	91381770	2955	2955	2955	2955	1
346	20241112	141900	91378815	2955	2955	2955	2955	0
347	20241112	141800	91378815	2955	2955	2955	2955	1
348	20241112	141700	91375860	2935	2935	2935	2935	0
349	20241112	141600	91375860	2935	2935	2935	2935	0
350	20241112	141500	91375860	2935	2935	2935	2935	4
351	20241112	141400	91364120	2955	2955	2955	2955	0
352	20241112	141300	91364120	2955	2955	2955	2955	0
353	20241112	141200	91364120	2955	2955	2955	2955	1
354	20241112	141100	91361165	2935	2935	2935	2935	32
355	20241112	141000	91267245	2935	2935	2935	2935	0
356	20241112	140900	91267245	2935	2935	2935	2935	1
357	20241112	140800	91264310	2935	2935	2935	2935	0
358	20241112	140700	91264310	2935	2935	2935	2935	0
359	20241112	140600	91264310	2935	2930	2935	2920	408
360	20241112	140500	90072865	2930	2935	2935	2930	2
361	20241112	140400	90067000	2895	2895	2895	2895	0
362	20241112	140300	90067000	2895	2895	2895	2895	0
363	20241112	140200	90067000	2895	2895	2895	2895	0
364	20241112	140100	90067000	2895	2945	2945	2895	455
365	20241112	140000	88731895	2945	2950	2950	2945	5
366	20241112	135900	88717165	2940	2940	2940	2940	0
367	20241112	135800	88717165	2940	2940	2940	2940	0
368	20241112	135700	88717165	2940	2940	2940	2940	0
369	20241112	135600	88717165	2940	2940	2940	2940	0
370	20241112	135500	88717165	2940	2940	2940	2940	0
371	20241112	135400	88717165	2940	2940	2940	2940	478
372	20241112	135300	87311845	2940	2940	2940	2940	0
373	20241112	135200	87311845	2940	2940	2940	2940	3
374	20241112	135100	87303025	2940	2940	2940	2940	0
375	20241112	135000	87303025	2940	2940	2940	2940	0
376	20241112	134900	87303025	2940	2940	2940	2940	0
377	20241112	134800	87303025	2940	2940	2940	2940	1
378	20241112	134700	87300085	2920	2920	2920	2920	0
379	20241112	134600	87300085	2920	2920	2920	2920	0
380	20241112	134500	87300085	2920	2935	2935	2920	4
381	20241112	134400	87288375	2940	2940	2940	2940	0
382	20241112	134300	87288375	2940	2940	2940	2940	0
383	20241112	134200	87288375	2940	2940	2940	2940	1
384	20241112	134100	87285435	2940	2940	2940	2940	17
385	20241112	134000	87235455	2955	2955	2955	2955	0
386	20241112	133900	87235455	2955	2955	2955	2955	0
387	20241112	133800	87235455	2955	2955	2955	2955	0
388	20241112	133700	87235455	2955	2955	2955	2955	0
389	20241112	133600	87235455	2955	2955	2955	2955	1
390	20241112	133500	87232500	2955	2955	2955	2955	0
391	20241112	133400	87232500	2955	2955	2955	2955	0
392	20241112	133300	87232500	2955	2955	2955	2955	0
393	20241112	133200	87232500	2955	2955	2955	2955	0
394	20241112	133100	87232500	2955	2955	2955	2955	0
395	20241112	133000	87232500	2955	2940	2955	2940	5
396	20241112	132900	87217785	2960	2960	2960	2960	0
397	20241112	132800	87217785	2960	2960	2960	2960	0
398	20241112	132700	87217785	2960	2960	2960	2960	0
399	20241112	132600	87217785	2960	2960	2960	2960	0
400	20241112	132500	87217785	2960	2960	2960	2960	0
401	20241112	132400	87217785	2960	2960	2960	2960	1
402	20241112	132300	87214825	2945	2945	2945	2945	0
403	20241112	132200	87214825	2945	2945	2945	2945	0
404	20241112	132100	87214825	2945	2945	2945	2945	0
405	20241112	132000	87214825	2945	2945	2945	2945	0
406	20241112	131900	87214825	2945	2945	2945	2945	0
407	20241112	131800	87214825	2945	2945	2945	2945	0
408	20241112	131700	87214825	2945	2945	2945	2945	124
409	20241112	131600	86849645	2945	2945	2945	2945	0
410	20241112	131500	86849645	2945	2945	2945	2945	4
411	20241112	131400	86837865	2955	2955	2955	2955	0
412	20241112	131300	86837865	2955	2955	2955	2955	0
413	20241112	131200	86837865	2955	2955	2955	2955	0
414	20241112	131100	86837865	2955	2955	2955	2955	0
415	20241112	131000	86837865	2955	2955	2955	2955	0
416	20241112	130900	86837865	2955	2955	2955	2955	0
417	20241112	130800	86837865	2955	2955	2955	2955	0
418	20241112	130700	86837865	2955	2955	2955	2955	0
419	20241112	130600	86837865	2955	2955	2955	2955	0
420	20241112	130500	86837865	2955	2945	2955	2945	140
421	20241112	130400	86424810	2945	2935	2945	2935	1800
422	20241112	130300	81133620	2930	2905	2930	2905	1294
423	20241112	130200	77342475	2910	2940	2940	2850	2156
424	20241112	130100	71069845	2945	2945	2945	2945	407
425	20241112	130000	69871230	2955	2955	2955	2940	115
426	20241112	125900	69531805	2955	2955	2955	2955	0
427	20241112	125800	69531805	2955	2955	2955	2955	0
428	20241112	125700	69531805	2955	2955	2955	2955	0
429	20241112	125600	69531805	2955	2955	2955	2955	0
430	20241112	125500	69531805	2955	2955	2955	2955	0
431	20241112	125400	69531805	2955	2955	2955	2955	0
432	20241112	125300	69531805	2955	2955	2955	2955	0
433	20241112	125200	69531805	2955	2955	2955	2955	0
434	20241112	125100	69531805	2955	2955	2955	2955	0
435	20241112	125000	69531805	2955	2955	2955	2955	0
436	20241112	124900	69531805	2955	2960	2960	2950	978
437	20241112	124800	66641350	2965	2965	2965	2965	0
438	20241112	124700	66641350	2965	2965	2965	2965	11
439	20241112	124600	66608735	2970	2980	2980	2970	168
440	20241112	124500	66108510	2985	3020	3020	2985	4697
441	20241112	124400	51986075	3020	3020	3020	3020	0
442	20241112	124300	51986075	3020	3020	3020	3020	0
443	20241112	124200	51986075	3020	3020	3020	3020	0
444	20241112	124100	51986075	3020	3020	3020	3020	0
445	20241112	124000	51986075	3020	3020	3020	3020	0
446	20241112	123900	51986075	3020	3020	3020	3020	0
447	20241112	123800	51986075	3020	3020	3020	3020	0
448	20241112	123700	51986075	3020	3020	3020	3020	0
449	20241112	123600	51986075	3020	3020	3020	3020	0
450	20241112	123500	51986075	3020	3020	3020	3020	0
451	20241112	123400	51986075	3020	3020	3020	3020	0
452	20241112	123300	51986075	3020	3020	3020	3020	0
453	20241112	123200	51986075	3020	3020	3020	3020	0
454	20241112	123100	51986075	3020	3020	3020	3020	0
455	20241112	123000	51986075	3020	3020	3020	3020	4
456	20241112	122900	51973995	3025	3025	3025	3025	0
457	20241112	122800	51973995	3025	3025	3025	3025	0
458	20241112	122700	51973995	3025	3025	3025	3025	0
459	20241112	122600	51973995	3025	3025	3025	3025	0
460	20241112	122500	51973995	3025	3025	3025	3025	0
461	20241112	122400	51973995	3025	3025	3025	3025	0
462	20241112	122300	51973995	3025	3025	3025	3025	0
463	20241112	122200	51973995	3025	3025	3025	3025	0
464	20241112	122100	51973995	3025	3025	3025	3025	0
465	20241112	122000	51973995	3025	3025	3025	3025	0
466	20241112	121900	51973995	3025	3025	3025	3025	0
467	20241112	121800	51973995	3025	3025	3025	3025	0
468	20241112	121700	51973995	3025	3025	3025	3025	0
469	20241112	121600	51973995	3025	3025	3025	3025	0
470	20241112	121500	51973995	3025	3025	3025	3025	4
471	20241112	121400	51961895	3025	3025	3025	3025	0
472	20241112	121300	51961895	3025	3025	3025	3025	0
473	20241112	121200	51961895	3025	3025	3025	3025	0
474	20241112	121100	51961895	3025	3025	3025	3025	0
475	20241112	121000	51961895	3025	3025	3025	3025	0
476	20241112	120900	51961895	3025	3025	3025	3025	0
477	20241112	120800	51961895	3025	3025	3025	3025	0
478	20241112	120700	51961895	3025	3025	3025	3025	0
479	20241112	120600	51961895	3025	3025	3025	3025	0
480	20241112	120500	51961895	3025	3025	3025	3025	0
481	20241112	120400	51961895	3025	3025	3025	3025	0
482	20241112	120300	51961895	3025	3025	3025	3025	0
483	20241112	120200	51961895	3025	3025	3025	3025	0
484	20241112	120100	51961895	3025	3025	3025	3025	0
485	20241112	120000	51961895	3025	3025	3025	3025	4
486	20241112	115900	51949795	3050	3050	3050	3050	0
487	20241112	115800	51949795	3050	3050	3050	3050	0
488	20241112	115700	51949795	3050	3050	3050	3050	0
489	20241112	115600	51949795	3050	3050	3050	3050	0
490	20241112	115500	51949795	3050	3050	3050	3050	0
491	20241112	115400	51949795	3050	3050	3050	3050	0
492	20241112	115300	51949795	3050	3050	3050	3050	0
493	20241112	115200	51949795	3050	3050	3050	3050	0
494	20241112	115100	51949795	3050	3050	3050	3050	0
495	20241112	115000	51949795	3050	3050	3050	3050	0
496	20241112	114900	51949795	3050	3050	3050	3050	0
497	20241112	114800	51949795	3050	3050	3050	3050	1
498	20241112	114700	51946745	3025	3025	3025	3025	0
499	20241112	114600	51946745	3025	3025	3025	3025	0
500	20241112	114500	51946745	3025	3025	3025	3025	4
501	20241112	114400	51934645	3025	3025	3025	3025	0
502	20241112	114300	51934645	3025	3025	3025	3025	0
503	20241112	114200	51934645	3025	3025	3025	3025	117
504	20241112	114100	51580720	3025	3025	3025	3025	0
505	20241112	114000	51580720	3025	3025	3025	3025	0
506	20241112	113900	51580720	3025	3025	3025	3025	0
507	20241112	113800	51580720	3025	3025	3025	3025	0
508	20241112	113700	51580720	3025	3025	3025	3025	0
509	20241112	113600	51580720	3025	3025	3025	3025	0
510	20241112	113500	51580720	3025	3025	3025	3025	0
511	20241112	113400	51580720	3025	3025	3025	3025	0
512	20241112	113300	51580720	3025	3025	3025	3025	0
513	20241112	113200	51580720	3025	3025	3025	3025	0
514	20241112	113100	51580720	3025	3025	3025	3025	0
515	20241112	113000	51580720	3025	3025	3025	3025	4
516	20241112	112900	51568620	3025	3025	3025	3025	0
517	20241112	112800	51568620	3025	3025	3025	3025	0
518	20241112	112700	51568620	3025	3025	3025	3025	0
519	20241112	112600	51568620	3025	3025	3025	3025	0
520	20241112	112500	51568620	3025	3025	3025	3025	0
521	20241112	112400	51568620	3025	3025	3025	3025	0
522	20241112	112300	51568620	3025	3025	3025	3025	0
523	20241112	112200	51568620	3025	3025	3025	3025	0
524	20241112	112100	51568620	3025	3025	3025	3025	0
525	20241112	112000	51568620	3025	3025	3025	3025	0
526	20241112	111900	51568620	3025	3025	3025	3025	300
527	20241112	111800	50661120	3025	3025	3025	3025	0
528	20241112	111700	50661120	3025	3025	3025	3025	0
529	20241112	111600	50661120	3025	3025	3025	3025	0
530	20241112	111500	50661120	3025	3025	3025	3025	4
531	20241112	111400	50649020	3050	3050	3050	3050	0
532	20241112	111300	50649020	3050	3050	3050	3050	0
533	20241112	111200	50649020	3050	3050	3050	3050	0
534	20241112	111100	50649020	3050	3050	3050	3050	1
535	20241112	111000	50645970	3050	3050	3050	3050	0
536	20241112	110900	50645970	3050	3050	3050	3050	0
537	20241112	110800	50645970	3050	3050	3050	3050	0
538	20241112	110700	50645970	3050	3050	3050	3050	0
539	20241112	110600	50645970	3050	3050	3050	3050	0
540	20241112	110500	50645970	3050	3050	3050	3050	1
541	20241112	110400	50642920	3025	3025	3025	3025	0
542	20241112	110300	50642920	3025	3025	3025	3025	0
543	20241112	110200	50642920	3025	3025	3025	3025	0
544	20241112	110100	50642920	3025	3025	3025	3025	0
545	20241112	110000	50642920	3025	3025	3025	3025	5
546	20241112	105900	50627795	3025	3025	3025	3025	0
547	20241112	105800	50627795	3025	3025	3025	3025	0
548	20241112	105700	50627795	3025	3025	3025	3025	0
549	20241112	105600	50627795	3025	3025	3025	3025	0
550	20241112	105500	50627795	3025	3025	3025	3025	0
551	20241112	105400	50627795	3025	3025	3025	3025	0
552	20241112	105300	50627795	3025	3025	3025	3025	0
553	20241112	105200	50627795	3025	3025	3025	3025	0
554	20241112	105100	50627795	3025	3025	3025	3025	0
555	20241112	105000	50627795	3025	3025	3025	3025	0
556	20241112	104900	50627795	3025	3025	3025	3025	0
557	20241112	104800	50627795	3025	3025	3025	3025	0
558	20241112	104700	50627795	3025	3025	3025	3025	0
559	20241112	104600	50627795	3025	3025	3025	3025	0
560	20241112	104500	50627795	3025	3025	3025	3025	5
561	20241112	104400	50612670	3025	3025	3025	3025	0
562	20241112	104300	50612670	3025	3025	3025	3025	0
563	20241112	104200	50612670	3025	3025	3025	3025	0
564	20241112	104100	50612670	3025	3025	3025	3025	0
565	20241112	104000	50612670	3025	3025	3025	3025	0
566	20241112	103900	50612670	3025	3025	3025	3025	0
567	20241112	103800	50612670	3025	3025	3025	3025	0
568	20241112	103700	50612670	3025	3025	3025	3025	0
569	20241112	103600	50612670	3025	3025	3025	3025	0
570	20241112	103500	50612670	3025	3025	3025	3025	0
571	20241112	103400	50612670	3025	3025	3025	3025	0
572	20241112	103300	50612670	3025	3025	3025	3025	0
573	20241112	103200	50612670	3025	3025	3025	3025	0
574	20241112	103100	50612670	3025	3025	3025	3025	0
575	20241112	103000	50612670	3025	3025	3025	3025	5
576	20241112	102900	50597545	3050	3050	3050	3050	0
577	20241112	102800	50597545	3050	3050	3050	3050	0
578	20241112	102700	50597545	3050	3050	3050	3050	0
579	20241112	102600	50597545	3050	3050	3050	3050	0
580	20241112	102500	50597545	3050	3050	3050	3050	0
581	20241112	102400	50597545	3050	3050	3050	3050	1
582	20241112	102300	50594495	3030	3030	3030	3030	0
583	20241112	102200	50594495	3030	3030	3030	3030	0
584	20241112	102100	50594495	3030	3030	3030	3030	0
585	20241112	102000	50594495	3030	3030	3030	3030	0
586	20241112	101900	50594495	3030	3030	3030	3030	500
587	20241112	101800	49079495	3030	3030	3030	3030	0
588	20241112	101700	49079495	3030	3030	3030	3030	0
589	20241112	101600	49079495	3030	3030	3030	3030	0
590	20241112	101500	49079495	3030	3040	3045	3030	44
591	20241112	101400	48945655	3035	3035	3035	3035	0
592	20241112	101300	48945655	3035	3035	3035	3035	0
593	20241112	101200	48945655	3035	3035	3035	3035	0
594	20241112	101100	48945655	3035	3035	3035	3035	0
595	20241112	101000	48945655	3035	3035	3035	3035	0
596	20241112	100900	48945655	3035	3035	3035	3035	0
597	20241112	100800	48945655	3035	3035	3035	3035	0
598	20241112	100700	48945655	3035	3035	3035	3035	0
599	20241112	100600	48945655	3035	3035	3035	3035	0
600	20241112	100500	48945655	3035	3030	3035	3030	89
601	20241112	100400	48675910	3025	3025	3025	3025	0
602	20241112	100300	48675910	3025	3025	3025	3025	0
603	20241112	100200	48675910	3025	3020	3025	3020	238
604	20241112	100100	47957075	3015	3010	3015	3010	1555
605	20241112	100000	43276450	2995	3000	3000	2990	734
606	20241112	095900	41074755	2995	2995	2995	2995	0
607	20241112	095800	41074755	2995	2995	2995	2995	1
608	20241112	095700	41071760	2995	2995	2995	2995	0
609	20241112	095600	41071760	2995	3000	3000	2995	344
610	20241112	095500	40039855	3000	3000	3000	3000	586
611	20241112	095400	38281855	3005	3005	3005	3005	0
612	20241112	095300	38281855	3005	3005	3005	3005	0
613	20241112	095200	38281855	3005	3005	3005	3005	0
614	20241112	095100	38281855	3005	3005	3005	3005	0
615	20241112	095000	38281855	3005	3005	3005	3005	0
616	20241112	094900	38281855	3005	3005	3005	3005	39
617	20241112	094800	38164660	3005	3010	3010	3005	1736
618	20241112	094700	32942985	3020	3020	3020	3020	0
619	20241112	094600	32942985	3020	3015	3020	3015	144
620	20241112	094500	32508650	3010	3010	3010	3010	15
621	20241112	094400	32463500	3005	3005	3005	3005	0
622	20241112	094300	32463500	3005	3005	3005	3005	15
623	20241112	094200	32418425	3000	3005	3005	3000	2
624	20241112	094100	32412420	3000	3000	3000	3000	0
625	20241112	094000	32412420	3000	3000	3000	3000	0
626	20241112	093900	32412420	3000	3000	3000	3000	0
627	20241112	093800	32412420	3000	3000	3000	3000	0
628	20241112	093700	32412420	3000	3000	3000	3000	1100
629	20241112	093600	29112420	2980	2980	2980	2980	0
630	20241112	093500	29112420	2980	2980	2980	2980	0
631	20241112	093400	29112420	2980	2980	2980	2980	1
632	20241112	093300	29109440	3000	3000	3000	3000	0
633	20241112	093200	29109440	3000	3000	3000	3000	0
634	20241112	093100	29109440	3000	3000	3000	3000	0
635	20241112	093000	29109440	3000	2990	3000	2990	40
636	20241112	092900	28989660	2980	2975	2980	2955	1284
637	20241112	092800	25179135	2980	2985	2985	2980	22
638	20241112	092700	25113520	3000	2980	3000	2980	266
639	20241112	092600	24317535	2975	2965	2975	2965	1230
640	20241112	092500	20664250	2965	2950	2965	2950	1410
641	20241112	092400	16496875	2830	2830	2830	2830	0
642	20241112	092300	16496875	2830	2830	2830	2830	0
643	20241112	092200	16496875	2830	3035	3035	2830	3894
644	20241112	092100	4816500	3040	3040	3040	3040	1
645	20241112	092000	4813460	3045	3045	3045	3045	0
646	20241112	091900	4813460	3045	3045	3045	3045	0
647	20241112	091800	4813460	3045	3045	3045	3045	1
648	20241112	091700	4810415	3050	3050	3050	3050	0
649	20241112	091600	4810415	3050	3050	3050	3050	0
650	20241112	091500	4810415	3050	3070	3070	3050	203
651	20241112	091400	4188250	3080	3080	3080	3080	0
652	20241112	091300	4188250	3080	3080	3080	3080	200
653	20241112	091200	3572250	3080	3080	3080	3080	164
654	20241112	091100	3067130	3080	3065	3080	3065	501
655	20241112	091000	1529475	3065	3065	3065	3065	326
656	20241112	090900	530285	3045	3045	3045	3045	1
657	20241112	090800	527240	3065	3065	3065	3065	0
658	20241112	090700	527240	3065	3065	3065	3065	0
659	20241112	090600	527240	3065	3065	3065	3065	0
660	20241112	090500	527240	3065	3065	3065	3065	3
661	20241112	090400	518045	3030	3030	3030	3030	0
662	20241112	090300	518045	3030	3030	3030	3030	0
663	20241112	090200	518045	3030	3030	3030	3030	0
664	20241112	090100	518045	3030	3030	3030	3030	154
665	20241112	090000	51425	3025	3025	3025	3025	17