KissMeData/003470/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	183900	412848860	2860	2860	2860	2860	5384
3	20241111	183800	412848860	2860	2860	2860	2860	0
4	20241111	183700	412848860	2860	2860	2860	2860	0
5	20241111	183600	412848860	2860	2860	2860	2860	0
6	20241111	183500	412848860	2860	2860	2860	2860	0
7	20241111	183400	412848860	2860	2860	2860	2860	0
8	20241111	183300	412848860	2860	2860	2860	2860	0
9	20241111	183200	412848860	2860	2860	2860	2860	0
10	20241111	183100	412848860	2860	2860	2860	2860	0
11	20241111	183000	412848860	2860	2860	2860	2860	0
12	20241111	182900	412848860	2860	2860	2860	2860	0
13	20241111	182800	412848860	2860	2860	2860	2860	0
14	20241111	182700	412848860	2860	2860	2860	2860	0
15	20241111	182600	412848860	2860	2860	2860	2860	0
16	20241111	182500	412848860	2860	2860	2860	2860	0
17	20241111	182400	412848860	2860	2860	2860	2860	0
18	20241111	182300	412848860	2860	2860	2860	2860	0
19	20241111	182200	412848860	2860	2860	2860	2860	0
20	20241111	182100	412848860	2860	2860	2860	2860	0
21	20241111	182000	412848860	2860	2860	2860	2860	0
22	20241111	181900	412848860	2860	2860	2860	2860	0
23	20241111	181800	412848860	2860	2860	2860	2860	0
24	20241111	181700	412848860	2860	2860	2860	2860	0
25	20241111	181600	412848860	2860	2860	2860	2860	0
26	20241111	181500	412848860	2860	2860	2860	2860	0
27	20241111	181400	412848860	2860	2860	2860	2860	0
28	20241111	181300	412848860	2860	2860	2860	2860	0
29	20241111	181200	412848860	2860	2860	2860	2860	0
30	20241111	181100	412848860	2860	2860	2860	2860	0
31	20241111	181000	412848860	2860	2860	2860	2860	0
32	20241111	180900	412848860	2860	2860	2860	2860	5384
33	20241111	180800	412848860	2860	2860	2860	2860	0
34	20241111	180700	412848860	2860	2860	2860	2860	0
35	20241111	180600	412848860	2860	2860	2860	2860	0
36	20241111	180500	412848860	2860	2860	2860	2860	0
37	20241111	180400	412848860	2860	2860	2860	2860	0
38	20241111	180300	412848860	2860	2860	2860	2860	0
39	20241111	180200	412848860	2860	2860	2860	2860	0
40	20241111	180100	412848860	2860	2860	2860	2860	0
41	20241111	180000	412848860	2860	2860	2860	2860	0
42	20241111	175900	412848860	2860	2860	2860	2860	0
43	20241111	175800	412848860	2860	2860	2860	2860	0
44	20241111	175700	412848860	2860	2860	2860	2860	0
45	20241111	175600	412848860	2860	2860	2860	2860	0
46	20241111	175500	412848860	2860	2860	2860	2860	0
47	20241111	175400	412848860	2860	2860	2860	2860	0
48	20241111	175300	412848860	2860	2860	2860	2860	0
49	20241111	175200	412848860	2860	2860	2860	2860	0
50	20241111	175100	412848860	2860	2860	2860	2860	0
51	20241111	175000	412848860	2860	2860	2860	2860	0
52	20241111	174900	412848860	2860	2860	2860	2860	0
53	20241111	174800	412848860	2860	2860	2860	2860	0
54	20241111	174700	412848860	2860	2860	2860	2860	0
55	20241111	174600	412848860	2860	2860	2860	2860	0
56	20241111	174500	412848860	2860	2860	2860	2860	0
57	20241111	174400	412848860	2860	2860	2860	2860	0
58	20241111	174300	412848860	2860	2860	2860	2860	0
59	20241111	174200	412848860	2860	2860	2860	2860	0
60	20241111	174100	412848860	2860	2860	2860	2860	0
61	20241111	174000	412848860	2860	2860	2860	2860	0
62	20241111	173900	412848860	2860	2860	2860	2860	5384
63	20241111	173800	412848860	2860	2860	2860	2860	0
64	20241111	173700	412848860	2860	2860	2860	2860	0
65	20241111	173600	412848860	2860	2860	2860	2860	0
66	20241111	173500	412848860	2860	2860	2860	2860	0
67	20241111	173400	412848860	2860	2860	2860	2860	0
68	20241111	173300	412848860	2860	2860	2860	2860	0
69	20241111	173200	412848860	2860	2860	2860	2860	0
70	20241111	173100	412848860	2860	2860	2860	2860	0
71	20241111	173000	412848860	2860	2860	2860	2860	0
72	20241111	172900	412848860	2860	2860	2860	2860	0
73	20241111	172800	412848860	2860	2860	2860	2860	0
74	20241111	172700	412848860	2860	2860	2860	2860	0
75	20241111	172600	412848860	2860	2860	2860	2860	0
76	20241111	172500	412848860	2860	2860	2860	2860	0
77	20241111	172400	412848860	2860	2860	2860	2860	0
78	20241111	172300	412848860	2860	2860	2860	2860	0
79	20241111	172200	412848860	2860	2860	2860	2860	0
80	20241111	172100	412848860	2860	2860	2860	2860	0
81	20241111	172000	412848860	2860	2860	2860	2860	0
82	20241111	171900	412848860	2860	2860	2860	2860	0
83	20241111	171800	412848860	2860	2860	2860	2860	0
84	20241111	171700	412848860	2860	2860	2860	2860	0
85	20241111	171600	412848860	2860	2860	2860	2860	0
86	20241111	171500	412848860	2860	2860	2860	2860	0
87	20241111	171400	412848860	2860	2860	2860	2860	0
88	20241111	171300	412848860	2860	2860	2860	2860	0
89	20241111	171200	412848860	2860	2860	2860	2860	0
90	20241111	171100	412848860	2860	2860	2860	2860	0
91	20241111	171000	412848860	2860	2860	2860	2860	0
92	20241111	170900	412848860	2860	2860	2860	2860	5384
93	20241111	170800	412848860	2860	2860	2860	2860	0
94	20241111	170700	412848860	2860	2860	2860	2860	0
95	20241111	170600	412848860	2860	2860	2860	2860	0
96	20241111	170500	412848860	2860	2860	2860	2860	0
97	20241111	170400	412848860	2860	2860	2860	2860	0
98	20241111	170300	412848860	2860	2860	2860	2860	0
99	20241111	170200	412848860	2860	2860	2860	2860	0
100	20241111	170100	412848860	2860	2860	2860	2860	0
101	20241111	170000	412848860	2860	2860	2860	2860	0
102	20241111	165900	412848860	2860	2860	2860	2860	0
103	20241111	165800	412848860	2860	2860	2860	2860	0
104	20241111	165700	412848860	2860	2860	2860	2860	0
105	20241111	165600	412848860	2860	2860	2860	2860	0
106	20241111	165500	412848860	2860	2860	2860	2860	0
107	20241111	165400	412848860	2860	2860	2860	2860	0
108	20241111	165300	412848860	2860	2860	2860	2860	0
109	20241111	165200	412848860	2860	2860	2860	2860	0
110	20241111	165100	412848860	2860	2860	2860	2860	0
111	20241111	165000	412848860	2860	2860	2860	2860	0
112	20241111	164900	412848860	2860	2860	2860	2860	0
113	20241111	164800	412848860	2860	2860	2860	2860	0
114	20241111	164700	412848860	2860	2860	2860	2860	0
115	20241111	164600	412848860	2860	2860	2860	2860	0
116	20241111	164500	412848860	2860	2860	2860	2860	0
117	20241111	164400	412848860	2860	2860	2860	2860	0
118	20241111	164300	412848860	2860	2860	2860	2860	0
119	20241111	164200	412848860	2860	2860	2860	2860	0
120	20241111	164100	412848860	2860	2860	2860	2860	0
121	20241111	164000	412848860	2860	2860	2860	2860	0
122	20241111	163900	412848860	2860	2860	2860	2860	5384
123	20241111	163800	412848860	2860	2860	2860	2860	0
124	20241111	163700	412848860	2860	2860	2860	2860	0
125	20241111	163600	412848860	2860	2860	2860	2860	0
126	20241111	163500	412848860	2860	2860	2860	2860	0
127	20241111	163400	412848860	2860	2860	2860	2860	0
128	20241111	163300	412848860	2860	2860	2860	2860	0
129	20241111	163200	412848860	2860	2860	2860	2860	0
130	20241111	163100	412848860	2860	2860	2860	2860	0
131	20241111	163000	412848860	2860	2860	2860	2860	0
132	20241111	162900	412848860	2860	2860	2860	2860	0
133	20241111	162800	412848860	2860	2860	2860	2860	0
134	20241111	162700	412848860	2860	2860	2860	2860	0
135	20241111	162600	412848860	2860	2860	2860	2860	0
136	20241111	162500	412848860	2860	2860	2860	2860	0
137	20241111	162400	412848860	2860	2860	2860	2860	0
138	20241111	162300	412848860	2860	2860	2860	2860	0
139	20241111	162200	412848860	2860	2860	2860	2860	0
140	20241111	162100	412848860	2860	2860	2860	2860	0
141	20241111	162000	412848860	2860	2860	2860	2860	0
142	20241111	161900	412848860	2860	2860	2860	2860	0
143	20241111	161800	412848860	2860	2860	2860	2860	0
144	20241111	161700	412848860	2860	2860	2860	2860	0
145	20241111	161600	412848860	2860	2860	2860	2860	0
146	20241111	161500	412848860	2860	2860	2860	2860	0
147	20241111	161400	412848860	2860	2860	2860	2860	0
148	20241111	161300	412848860	2860	2860	2860	2860	0
149	20241111	161200	412848860	2860	2860	2860	2860	0
150	20241111	161100	412848860	2860	2860	2860	2860	0
151	20241111	161000	412848860	2860	2860	2860	2860	0
152	20241111	160900	412848860	2860	2860	2860	2860	5384
153	20241111	160800	412848860	2860	2860	2860	2860	0
154	20241111	160700	412848860	2860	2860	2860	2860	0
155	20241111	160600	412848860	2860	2860	2860	2860	0
156	20241111	160500	412848860	2860	2860	2860	2860	0
157	20241111	160400	412848860	2860	2860	2860	2860	0
158	20241111	160300	412848860	2860	2860	2860	2860	0
159	20241111	160200	412848860	2860	2860	2860	2860	0
160	20241111	160100	412848860	2860	2860	2860	2860	0
161	20241111	160000	412848860	2860	2860	2860	2860	0
162	20241111	155900	412848860	2860	2860	2860	2860	0
163	20241111	155800	412848860	2860	2860	2860	2860	0
164	20241111	155700	412848860	2860	2860	2860	2860	0
165	20241111	155600	412848860	2860	2860	2860	2860	0
166	20241111	155500	412848860	2860	2860	2860	2860	0
167	20241111	155400	412848860	2860	2860	2860	2860	0
168	20241111	155300	412848860	2860	2860	2860	2860	0
169	20241111	155200	412848860	2860	2860	2860	2860	0
170	20241111	155100	412848860	2860	2860	2860	2860	0
171	20241111	155000	412848860	2860	2860	2860	2860	0
172	20241111	154900	412848860	2860	2860	2860	2860	0
173	20241111	154800	412848860	2860	2860	2860	2860	0
174	20241111	154700	412848860	2860	2860	2860	2860	0
175	20241111	154600	412848860	2860	2860	2860	2860	0
176	20241111	154500	412848860	2860	2860	2860	2860	0
177	20241111	154400	412848860	2860	2860	2860	2860	0
178	20241111	154300	412848860	2860	2860	2860	2860	0
179	20241111	154200	412848860	2860	2860	2860	2860	0
180	20241111	154100	412848860	2860	2860	2860	2860	0
181	20241111	154000	412848860	2860	2860	2860	2860	0
182	20241111	153900	412848860	2860	2860	2860	2860	5384
183	20241111	153800	412848860	2860	2860	2860	2860	0
184	20241111	153700	412848860	2860	2860	2860	2860	0
185	20241111	153600	412848860	2860	2860	2860	2860	0
186	20241111	153500	412848860	2860	2860	2860	2860	0
187	20241111	153400	412848860	2860	2860	2860	2860	0
188	20241111	153300	412848860	2860	2860	2860	2860	0
189	20241111	153200	412848860	2860	2860	2860	2860	0
190	20241111	153100	412848860	2860	2860	2860	2860	0
191	20241111	153000	412848860	2860	2860	2860	2860	5384
192	20241111	152900	397450620	2850	2850	2850	2850	0
193	20241111	152800	397450620	2850	2850	2850	2850	0
194	20241111	152700	397450620	2850	2850	2850	2850	0
195	20241111	152600	397450620	2850	2850	2850	2850	0
196	20241111	152500	397450620	2850	2850	2850	2850	0
197	20241111	152400	397450620	2850	2850	2850	2850	0
198	20241111	152300	397450620	2850	2850	2850	2850	0
199	20241111	152200	397450620	2850	2850	2850	2850	0
200	20241111	152100	397450620	2850	2850	2850	2850	0
201	20241111	152000	397450620	2850	2850	2850	2850	0
202	20241111	151900	397450620	2850	2840	2850	2840	184
203	20241111	151800	396926270	2850	2855	2855	2840	5521
204	20241111	151700	381236305	2860	2860	2860	2860	0
205	20241111	151600	381236305	2860	2850	2860	2850	2
206	20241111	151500	381230595	2850	2850	2850	2850	12
207	20241111	151400	381196395	2855	2855	2855	2855	0
208	20241111	151300	381196395	2855	2855	2855	2855	50
209	20241111	151200	381053645	2855	2855	2855	2855	1
210	20241111	151100	381050790	2855	2855	2855	2855	1
211	20241111	151000	381047935	2850	2855	2855	2850	143
212	20241111	150900	380640310	2855	2855	2855	2855	0
213	20241111	150800	380640310	2855	2855	2855	2855	0
214	20241111	150700	380640310	2855	2855	2855	2855	0
215	20241111	150600	380640310	2855	2855	2860	2855	739
216	20241111	150500	378530415	2855	2855	2855	2855	428
217	20241111	150400	377308475	2855	2855	2855	2855	0
218	20241111	150300	377308475	2855	2855	2855	2855	10
219	20241111	150200	377279925	2845	2845	2845	2845	0
220	20241111	150100	377279925	2845	2845	2845	2845	0
221	20241111	150000	377279925	2845	2845	2845	2845	4
222	20241111	145900	377268545	2855	2855	2855	2855	1
223	20241111	145800	377265690	2860	2855	2860	2855	176
224	20241111	145700	376762335	2855	2855	2855	2855	0
225	20241111	145600	376762335	2855	2855	2855	2855	10
226	20241111	145500	376733785	2845	2845	2845	2845	0
227	20241111	145400	376733785	2845	2860	2860	2845	3521
228	20241111	145300	366713455	2860	2860	2860	2860	0
229	20241111	145200	366713455	2860	2860	2860	2860	0
230	20241111	145100	366713455	2860	2855	2860	2855	10
231	20241111	145000	366684860	2850	2850	2850	2850	0
232	20241111	144900	366684860	2850	2850	2850	2850	14
233	20241111	144800	366644960	2860	2860	2860	2860	14
234	20241111	144700	366604920	2860	2860	2860	2860	1
235	20241111	144600	366602060	2860	2860	2860	2860	0
236	20241111	144500	366602060	2860	2860	2860	2860	1
237	20241111	144400	366599200	2855	2855	2855	2855	1
238	20241111	144300	366596345	2860	2855	2860	2855	11
239	20241111	144200	366564890	2855	2855	2855	2855	0
240	20241111	144100	366564890	2855	2855	2855	2855	1
241	20241111	144000	366562035	2860	2850	2860	2850	40
242	20241111	143900	366447990	2850	2850	2850	2850	1165
243	20241111	143800	363127740	2850	2850	2850	2850	0
244	20241111	143700	363127740	2850	2850	2850	2850	0
245	20241111	143600	363127740	2850	2850	2850	2850	0
246	20241111	143500	363127740	2850	2850	2850	2850	0
247	20241111	143400	363127740	2850	2850	2850	2850	1790
248	20241111	143300	358026240	2855	2855	2855	2855	0
249	20241111	143200	358026240	2855	2855	2855	2855	0
250	20241111	143100	358026240	2855	2855	2855	2855	51
251	20241111	143000	357880635	2855	2855	2855	2855	1343
252	20241111	142900	354046370	2855	2855	2855	2855	10360
253	20241111	142800	324468570	2855	2855	2855	2855	5910
254	20241111	142700	307595520	2855	2855	2855	2855	1
255	20241111	142600	307592665	2855	2855	2855	2855	1
256	20241111	142500	307589810	2855	2855	2855	2855	0
257	20241111	142400	307589810	2855	2855	2855	2855	0
258	20241111	142300	307589810	2855	2855	2855	2855	0
259	20241111	142200	307589810	2855	2850	2855	2850	70
260	20241111	142100	307390295	2850	2850	2850	2850	433
261	20241111	142000	306156245	2850	2850	2850	2850	0
262	20241111	141900	306156245	2850	2850	2850	2850	0
263	20241111	141800	306156245	2850	2850	2850	2850	0
264	20241111	141700	306156245	2850	2850	2850	2850	0
265	20241111	141600	306156245	2850	2850	2850	2850	0
266	20241111	141500	306156245	2850	2850	2850	2850	87
267	20241111	141400	305908295	2850	2850	2850	2850	4400
268	20241111	141300	293368295	2850	2850	2850	2850	0
269	20241111	141200	293368295	2850	2850	2850	2850	1
270	20241111	141100	293365445	2855	2855	2855	2855	0
271	20241111	141000	293365445	2855	2855	2855	2855	1
272	20241111	140900	293362590	2845	2845	2845	2845	0
273	20241111	140800	293362590	2845	2850	2850	2845	200
274	20241111	140700	292793565	2845	2845	2845	2845	0
275	20241111	140600	292793565	2845	2845	2845	2845	0
276	20241111	140500	292793565	2845	2845	2845	2845	0
277	20241111	140400	292793565	2845	2845	2845	2845	530
278	20241111	140300	291285715	2845	2845	2845	2845	1
279	20241111	140200	291282870	2845	2845	2845	2845	0
280	20241111	140100	291282870	2845	2845	2845	2845	0
281	20241111	140000	291282870	2845	2850	2850	2845	3
282	20241111	135900	291274330	2845	2850	2850	2845	1707
283	20241111	135800	286417910	2855	2855	2855	2855	10
284	20241111	135700	286389360	2845	2845	2845	2845	0
285	20241111	135600	286389360	2845	2845	2845	2845	0
286	20241111	135500	286389360	2845	2845	2845	2845	0
287	20241111	135400	286389360	2845	2845	2845	2845	1680
288	20241111	135300	281609760	2850	2850	2850	2850	80
289	20241111	135200	281381760	2855	2855	2855	2855	100
290	20241111	135100	281096260	2855	2855	2855	2855	0
291	20241111	135000	281096260	2855	2855	2855	2855	0
292	20241111	134900	281096260	2855	2855	2855	2855	0
293	20241111	134800	281096260	2855	2845	2855	2845	511
294	20241111	134700	279642455	2850	2850	2850	2850	0
295	20241111	134600	279642455	2850	2850	2850	2850	0
296	20241111	134500	279642455	2850	2850	2850	2850	0
297	20241111	134400	279642455	2850	2850	2850	2850	57
298	20241111	134300	279480005	2845	2845	2845	2845	0
299	20241111	134200	279480005	2845	2845	2845	2845	91
300	20241111	134100	279221110	2850	2850	2850	2850	1
301	20241111	134000	279218260	2850	2850	2850	2850	0
302	20241111	133900	279218260	2850	2850	2850	2850	130
303	20241111	133800	278847760	2850	2850	2850	2850	3401
304	20241111	133700	269154910	2855	2855	2855	2855	3
305	20241111	133600	269146345	2845	2845	2845	2845	800
306	20241111	133500	266870345	2850	2850	2850	2850	2000
307	20241111	133400	261170345	2850	2850	2850	2850	1
308	20241111	133300	261167495	2850	2850	2850	2850	1
309	20241111	133200	261164645	2850	2850	2850	2850	15
310	20241111	133100	261121895	2850	2850	2850	2850	0
311	20241111	133000	261121895	2850	2850	2850	2850	5
312	20241111	132900	261107645	2845	2845	2845	2845	0
313	20241111	132800	261107645	2845	2845	2845	2845	0
314	20241111	132700	261107645	2845	2850	2850	2845	258
315	20241111	132600	260373235	2850	2850	2850	2850	1
316	20241111	132500	260370385	2850	2860	2860	2845	2222
317	20241111	132400	254034435	2870	2870	2870	2870	0
318	20241111	132300	254034435	2870	2870	2870	2870	0
319	20241111	132200	254034435	2870	2865	2870	2865	2
320	20241111	132100	254028700	2860	2860	2860	2860	103
321	20241111	132000	253734120	2865	2865	2865	2865	0
322	20241111	131900	253734120	2865	2865	2865	2865	0
323	20241111	131800	253734120	2865	2865	2865	2865	0
324	20241111	131700	253734120	2865	2865	2865	2865	0
325	20241111	131600	253734120	2865	2865	2865	2865	0
326	20241111	131500	253734120	2865	2865	2865	2865	0
327	20241111	131400	253734120	2865	2865	2870	2865	960
328	20241111	131300	250983680	2855	2855	2855	2855	150
329	20241111	131200	250555430	2865	2865	2865	2865	11
330	20241111	131100	250523915	2855	2855	2855	2855	0
331	20241111	131000	250523915	2855	2855	2855	2855	110
332	20241111	130900	250209865	2860	2860	2860	2860	50
333	20241111	130800	250066865	2865	2865	2865	2865	30
334	20241111	130700	249980915	2865	2865	2865	2865	1
335	20241111	130600	249978050	2860	2860	2860	2860	1100
336	20241111	130500	246832050	2860	2860	2860	2860	0
337	20241111	130400	246832050	2860	2860	2860	2860	0
338	20241111	130300	246832050	2860	2860	2860	2860	0
339	20241111	130200	246832050	2860	2860	2860	2860	1
340	20241111	130100	246829190	2855	2855	2855	2855	2
341	20241111	130000	246823480	2855	2855	2855	2855	500
342	20241111	125900	245395980	2865	2865	2865	2865	21
343	20241111	125800	245335815	2865	2855	2865	2855	490
344	20241111	125700	243935390	2860	2860	2860	2860	36
345	20241111	125600	243832430	2855	2855	2855	2855	100
346	20241111	125500	243546930	2860	2860	2860	2860	0
347	20241111	125400	243546930	2860	2860	2860	2860	0
348	20241111	125300	243546930	2860	2860	2860	2860	1
349	20241111	125200	243544070	2855	2855	2855	2855	0
350	20241111	125100	243544070	2855	2855	2855	2855	300
351	20241111	125000	242687570	2860	2860	2860	2860	0
352	20241111	124900	242687570	2860	2860	2860	2860	0
353	20241111	124800	242687570	2860	2860	2860	2860	0
354	20241111	124700	242687570	2860	2860	2860	2860	1
355	20241111	124600	242684710	2855	2855	2855	2855	0
356	20241111	124500	242684710	2855	2855	2855	2855	0
357	20241111	124400	242684710	2855	2855	2855	2855	0
358	20241111	124300	242684710	2855	2855	2855	2855	0
359	20241111	124200	242684710	2855	2855	2855	2855	0
360	20241111	124100	242684710	2855	2855	2855	2855	0
361	20241111	124000	242684710	2855	2855	2855	2855	100
362	20241111	123900	242399210	2855	2855	2855	2855	100
363	20241111	123800	242113710	2855	2855	2855	2855	0
364	20241111	123700	242113710	2855	2855	2855	2855	2245
365	20241111	123600	235704235	2855	2855	2855	2855	2
366	20241111	123500	235698525	2845	2845	2845	2845	0
367	20241111	123400	235698525	2845	2855	2855	2845	734
368	20241111	123300	233610280	2855	2855	2855	2855	1331
369	20241111	123200	229810275	2845	2845	2845	2845	0
370	20241111	123100	229810275	2845	2855	2855	2845	5708
371	20241111	123000	213565935	2865	2865	2865	2865	1
372	20241111	122900	213563070	2855	2855	2855	2855	0
373	20241111	122800	213563070	2855	2855	2855	2855	0
374	20241111	122700	213563070	2855	2855	2855	2855	3
375	20241111	122600	213554505	2855	2855	2855	2855	0
376	20241111	122500	213554505	2855	2855	2855	2855	0
377	20241111	122400	213554505	2855	2855	2855	2855	949
378	20241111	122300	210845110	2855	2855	2855	2855	0
379	20241111	122200	210845110	2855	2855	2855	2855	0
380	20241111	122100	210845110	2855	2865	2865	2850	23292
381	20241111	122000	144325390	2870	2870	2870	2870	1
382	20241111	121900	144322520	2860	2860	2860	2860	0
383	20241111	121800	144322520	2860	2860	2860	2860	0
384	20241111	121700	144322520	2860	2860	2860	2860	599
385	20241111	121600	142609380	2865	2865	2865	2865	101
386	20241111	121500	142320015	2860	2860	2860	2860	0
387	20241111	121400	142320015	2860	2860	2860	2860	0
388	20241111	121300	142320015	2860	2860	2860	2860	95
389	20241111	121200	142048315	2860	2870	2870	2860	310
390	20241111	121100	141161445	2870	2870	2870	2870	0
391	20241111	121000	141161445	2870	2870	2870	2870	21
392	20241111	120900	141101175	2870	2870	2870	2870	0
393	20241111	120800	141101175	2870	2870	2870	2870	100
394	20241111	120700	140814175	2865	2865	2865	2865	0
395	20241111	120600	140814175	2865	2865	2865	2865	490
396	20241111	120500	139410325	2865	2875	2875	2860	4851
397	20241111	120400	125508420	2880	2880	2880	2880	0
398	20241111	120300	125508420	2880	2880	2880	2880	0
399	20241111	120200	125508420	2880	2880	2880	2880	0
400	20241111	120100	125508420	2880	2870	2880	2870	30
401	20241111	120000	125422205	2880	2880	2880	2880	0
402	20241111	115900	125422205	2880	2880	2880	2880	8
403	20241111	115800	125399165	2880	2880	2880	2880	0
404	20241111	115700	125399165	2880	2880	2880	2880	0
405	20241111	115600	125399165	2880	2880	2880	2880	0
406	20241111	115500	125399165	2880	2880	2880	2880	0
407	20241111	115400	125399165	2880	2880	2880	2880	0
408	20241111	115300	125399165	2880	2870	2880	2870	90
409	20241111	115200	125140825	2870	2870	2870	2870	579
410	20241111	115100	123479095	2870	2870	2870	2870	0
411	20241111	115000	123479095	2870	2870	2870	2870	528
412	20241111	114900	121963735	2870	2870	2870	2870	0
413	20241111	114800	121963735	2870	2870	2870	2870	0
414	20241111	114700	121963735	2870	2870	2870	2870	0
415	20241111	114600	121963735	2870	2870	2870	2870	100
416	20241111	114500	121676735	2880	2880	2880	2880	50
417	20241111	114400	121532735	2880	2880	2880	2880	0
418	20241111	114300	121532735	2880	2880	2880	2880	0
419	20241111	114200	121532735	2880	2880	2880	2880	0
420	20241111	114100	121532735	2880	2880	2880	2880	0
421	20241111	114000	121532735	2880	2880	2880	2880	0
422	20241111	113900	121532735	2880	2880	2880	2880	0
423	20241111	113800	121532735	2880	2880	2880	2880	6
424	20241111	113700	121515455	2880	2880	2880	2880	0
425	20241111	113600	121515455	2880	2880	2880	2880	0
426	20241111	113500	121515455	2880	2880	2880	2880	20
427	20241111	113400	121457855	2880	2880	2880	2880	0
428	20241111	113300	121457855	2880	2880	2880	2880	73
429	20241111	113200	121247615	2890	2890	2890	2890	0
430	20241111	113100	121247615	2890	2890	2890	2890	0
431	20241111	113000	121247615	2890	2880	2890	2880	175
432	20241111	112900	120743595	2870	2875	2875	2870	102
433	20241111	112800	120450795	2880	2880	2880	2880	2
434	20241111	112700	120445035	2890	2890	2890	2890	0
435	20241111	112600	120445035	2890	2890	2890	2890	0
436	20241111	112500	120445035	2890	2890	2890	2890	0
437	20241111	112400	120445035	2890	2890	2890	2890	0
438	20241111	112300	120445035	2890	2890	2890	2890	0
439	20241111	112200	120445035	2890	2890	2890	2890	15
440	20241111	112100	120401685	2890	2885	2890	2885	136
441	20241111	112000	120008665	2890	2885	2890	2885	86
442	20241111	111900	119760550	2885	2885	2885	2885	0
443	20241111	111800	119760550	2885	2885	2885	2885	0
444	20241111	111700	119760550	2885	2885	2885	2885	0
445	20241111	111600	119760550	2885	2885	2885	2885	0
446	20241111	111500	119760550	2885	2885	2885	2885	50
447	20241111	111400	119616300	2885	2885	2885	2885	0
448	20241111	111300	119616300	2885	2885	2885	2885	0
449	20241111	111200	119616300	2885	2885	2885	2885	0
450	20241111	111100	119616300	2885	2885	2885	2885	0
451	20241111	111000	119616300	2885	2885	2885	2885	1
452	20241111	110900	119613415	2890	2890	2890	2890	0
453	20241111	110800	119613415	2890	2885	2890	2885	124
454	20241111	110700	119255665	2880	2880	2880	2880	11
455	20241111	110600	119223985	2880	2880	2880	2880	18
456	20241111	110500	119172145	2890	2890	2890	2890	0
457	20241111	110400	119172145	2890	2890	2890	2890	0
458	20241111	110300	119172145	2890	2880	2890	2880	25
459	20241111	110200	119100110	2880	2880	2880	2880	0
460	20241111	110100	119100110	2880	2880	2880	2880	1
461	20241111	110000	119097230	2880	2880	2880	2880	2
462	20241111	105900	119091470	2880	2880	2880	2880	10
463	20241111	105800	119062670	2890	2890	2890	2890	0
464	20241111	105700	119062670	2890	2890	2890	2890	0
465	20241111	105600	119062670	2890	2890	2890	2890	0
466	20241111	105500	119062670	2890	2880	2890	2875	6005
467	20241111	105400	101798045	2890	2890	2890	2890	0
468	20241111	105300	101798045	2890	2890	2890	2890	9
469	20241111	105200	101772035	2880	2880	2880	2870	506
470	20241111	105100	100319755	2880	2880	2880	2870	2518
471	20241111	105000	93092915	2880	2875	2880	2875	1002
472	20241111	104900	90212155	2875	2875	2875	2875	0
473	20241111	104800	90212155	2875	2875	2875	2875	0
474	20241111	104700	90212155	2875	2875	2875	2875	624
475	20241111	104600	88418155	2875	2880	2880	2870	9050
476	20241111	104500	62440615	2890	2885	2890	2885	200
477	20241111	104400	61863610	2885	2885	2885	2885	101
478	20241111	104300	61572225	2890	2890	2890	2890	0
479	20241111	104200	61572225	2890	2890	2890	2890	0
480	20241111	104100	61572225	2890	2890	2890	2890	0
481	20241111	104000	61572225	2890	2880	2890	2880	24
482	20241111	103900	61503070	2900	2900	2900	2900	0
483	20241111	103800	61503070	2900	2900	2900	2900	0
484	20241111	103700	61503070	2900	2890	2900	2890	52
485	20241111	103600	61352540	2880	2895	2895	2880	545
486	20241111	103500	59778360	2895	2895	2895	2895	0
487	20241111	103400	59778360	2895	2895	2895	2895	0
488	20241111	103300	59778360	2895	2890	2895	2890	70
489	20241111	103200	59576010	2885	2885	2885	2885	0
490	20241111	103100	59576010	2885	2885	2885	2885	6
491	20241111	103000	59558700	2890	2885	2890	2885	185
492	20241111	102900	59024970	2880	2880	2880	2880	89
493	20241111	102800	58768650	2885	2885	2885	2885	571
494	20241111	102700	57121315	2885	2885	2885	2885	0
495	20241111	102600	57121315	2885	2885	2885	2885	1
496	20241111	102500	57118430	2885	2885	2885	2885	11
497	20241111	102400	57086695	2885	2885	2885	2885	0
498	20241111	102300	57086695	2885	2885	2885	2885	1
499	20241111	102200	57083810	2885	2885	2885	2885	0
500	20241111	102100	57083810	2885	2885	2885	2885	0
501	20241111	102000	57083810	2885	2885	2885	2885	0
502	20241111	101900	57083810	2885	2885	2885	2885	0
503	20241111	101800	57083810	2885	2885	2885	2885	2
504	20241111	101700	57078040	2885	2885	2885	2885	1
505	20241111	101600	57075155	2885	2885	2885	2885	1
506	20241111	101500	57072270	2885	2885	2885	2885	1
507	20241111	101400	57069385	2885	2885	2885	2885	0
508	20241111	101300	57069385	2885	2885	2885	2885	1100
509	20241111	101200	53895885	2885	2885	2885	2885	1
510	20241111	101100	53893000	2880	2880	2880	2880	0
511	20241111	101000	53893000	2880	2870	2880	2870	199
512	20241111	100900	53321300	2870	2870	2870	2870	3339
513	20241111	100800	43738370	2860	2865	2865	2860	1709
514	20241111	100700	38848560	2870	2880	2880	2870	7152
515	20241111	100600	18303280	2885	2885	2885	2885	0
516	20241111	100500	18303280	2885	2885	2885	2885	1
517	20241111	100400	18300395	2885	2885	2885	2885	0
518	20241111	100300	18300395	2885	2885	2885	2885	0
519	20241111	100200	18300395	2885	2885	2885	2885	1
520	20241111	100100	18297510	2880	2880	2880	2880	1100
521	20241111	100000	15129510	2880	2880	2880	2880	88
522	20241111	095900	14876070	2890	2890	2890	2890	2
523	20241111	095800	14870290	2880	2880	2880	2880	0
524	20241111	095700	14870290	2880	2880	2880	2880	0
525	20241111	095600	14870290	2880	2880	2880	2880	122
526	20241111	095500	14518930	2880	2880	2880	2880	0
527	20241111	095400	14518930	2880	2880	2880	2880	349
528	20241111	095300	13513810	2895	2895	2895	2895	0
529	20241111	095200	13513810	2895	2895	2895	2895	0
530	20241111	095100	13513810	2895	2890	2895	2890	260
531	20241111	095000	12762370	2880	2880	2880	2880	0
532	20241111	094900	12762370	2880	2880	2880	2880	0
533	20241111	094800	12762370	2880	2885	2885	2880	1000
534	20241111	094700	9882360	2885	2885	2885	2885	0
535	20241111	094600	9882360	2885	2885	2885	2885	110
536	20241111	094500	9565010	2885	2895	2895	2885	1043
537	20241111	094400	6550945	2895	2895	2895	2895	0
538	20241111	094300	6550945	2895	2895	2895	2895	0
539	20241111	094200	6550945	2895	2895	2895	2895	0
540	20241111	094100	6550945	2895	2895	2895	2895	12
541	20241111	094000	6516205	2895	2895	2895	2895	6
542	20241111	093900	6498835	2890	2890	2890	2890	496
543	20241111	093800	5065395	2900	2900	2900	2900	2
544	20241111	093700	5059595	2900	2900	2900	2900	0
545	20241111	093600	5059595	2900	2900	2900	2900	600
546	20241111	093500	3319595	2900	2900	2900	2900	0
547	20241111	093400	3319595	2900	2900	2900	2900	1
548	20241111	093300	3316695	2900	2900	2900	2900	1
549	20241111	093200	3313795	2900	2900	2900	2900	1
550	20241111	093100	3310895	2895	2895	2895	2895	82
551	20241111	093000	3073505	2895	2895	2895	2895	0
552	20241111	092900	3073505	2895	2895	2895	2895	0
553	20241111	092800	3073505	2895	2895	2895	2895	0
554	20241111	092700	3073505	2895	2895	2895	2895	0
555	20241111	092600	3073505	2895	2895	2895	2895	0
556	20241111	092500	3073505	2895	2895	2895	2895	0
557	20241111	092400	3073505	2895	2895	2895	2895	0
558	20241111	092300	3073505	2895	2895	2895	2895	0
559	20241111	092200	3073505	2895	2895	2895	2895	40
560	20241111	092100	2957705	2895	2895	2895	2895	0
561	20241111	092000	2957705	2895	2895	2895	2895	0
562	20241111	091900	2957705	2895	2895	2895	2895	0
563	20241111	091800	2957705	2895	2895	2895	2895	0
564	20241111	091700	2957705	2895	2895	2895	2895	0
565	20241111	091600	2957705	2895	2895	2895	2895	0
566	20241111	091500	2957705	2895	2895	2895	2895	137
567	20241111	091400	2561090	2895	2895	2895	2895	0
568	20241111	091300	2561090	2895	2895	2895	2895	0
569	20241111	091200	2561090	2895	2895	2895	2895	9
570	20241111	091100	2535035	2900	2900	2900	2900	120
571	20241111	091000	2187035	2895	2895	2895	2895	261
572	20241111	090900	1431440	2890	2890	2890	2890	0
573	20241111	090800	1431440	2890	2895	2895	2890	79
574	20241111	090700	1202850	2895	2895	2895	2895	102
575	20241111	090600	907560	2895	2900	2900	2895	122
576	20241111	090500	554260	2900	2900	2900	2900	0
577	20241111	090400	554260	2900	2900	2900	2900	1
578	20241111	090300	551360	2900	2900	2900	2900	163
579	20241111	090200	78660	2905	2905	2905	2905	0
580	20241111	090100	78660	2905	2905	2905	2905	0
581	20241111	090000	78660	2905	2920	2920	2905	27