KissMeData/024900/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	190500	244309185	2925	2925	2925	2925	576
3	20241114	190400	244309185	2925	2925	2925	2925	0
4	20241114	190300	244309185	2925	2925	2925	2925	0
5	20241114	190200	244309185	2925	2925	2925	2925	0
6	20241114	190100	244309185	2925	2925	2925	2925	0
7	20241114	190000	244309185	2925	2925	2925	2925	0
8	20241114	185900	244309185	2925	2925	2925	2925	0
9	20241114	185800	244309185	2925	2925	2925	2925	0
10	20241114	185700	244309185	2925	2925	2925	2925	0
11	20241114	185600	244309185	2925	2925	2925	2925	0
12	20241114	185500	244309185	2925	2925	2925	2925	0
13	20241114	185400	244309185	2925	2925	2925	2925	0
14	20241114	185300	244309185	2925	2925	2925	2925	0
15	20241114	185200	244309185	2925	2925	2925	2925	0
16	20241114	185100	244309185	2925	2925	2925	2925	0
17	20241114	185000	244309185	2925	2925	2925	2925	0
18	20241114	184900	244309185	2925	2925	2925	2925	0
19	20241114	184800	244309185	2925	2925	2925	2925	0
20	20241114	184700	244309185	2925	2925	2925	2925	0
21	20241114	184600	244309185	2925	2925	2925	2925	0
22	20241114	184500	244309185	2925	2925	2925	2925	0
23	20241114	184400	244309185	2925	2925	2925	2925	0
24	20241114	184300	244309185	2925	2925	2925	2925	0
25	20241114	184200	244309185	2925	2925	2925	2925	0
26	20241114	184100	244309185	2925	2925	2925	2925	0
27	20241114	184000	244309185	2925	2925	2925	2925	0
28	20241114	183900	244309185	2925	2925	2925	2925	0
29	20241114	183800	244309185	2925	2925	2925	2925	0
30	20241114	183700	244309185	2925	2925	2925	2925	0
31	20241114	183600	244309185	2925	2925	2925	2925	0
32	20241114	183500	244309185	2925	2925	2925	2925	576
33	20241114	183400	244309185	2925	2925	2925	2925	0
34	20241114	183300	244309185	2925	2925	2925	2925	0
35	20241114	183200	244309185	2925	2925	2925	2925	0
36	20241114	183100	244309185	2925	2925	2925	2925	0
37	20241114	183000	244309185	2925	2925	2925	2925	0
38	20241114	182900	244309185	2925	2925	2925	2925	0
39	20241114	182800	244309185	2925	2925	2925	2925	0
40	20241114	182700	244309185	2925	2925	2925	2925	0
41	20241114	182600	244309185	2925	2925	2925	2925	0
42	20241114	182500	244309185	2925	2925	2925	2925	0
43	20241114	182400	244309185	2925	2925	2925	2925	0
44	20241114	182300	244309185	2925	2925	2925	2925	0
45	20241114	182200	244309185	2925	2925	2925	2925	0
46	20241114	182100	244309185	2925	2925	2925	2925	0
47	20241114	182000	244309185	2925	2925	2925	2925	0
48	20241114	181900	244309185	2925	2925	2925	2925	0
49	20241114	181800	244309185	2925	2925	2925	2925	0
50	20241114	181700	244309185	2925	2925	2925	2925	0
51	20241114	181600	244309185	2925	2925	2925	2925	0
52	20241114	181500	244309185	2925	2925	2925	2925	0
53	20241114	181400	244309185	2925	2925	2925	2925	0
54	20241114	181300	244309185	2925	2925	2925	2925	0
55	20241114	181200	244309185	2925	2925	2925	2925	0
56	20241114	181100	244309185	2925	2925	2925	2925	0
57	20241114	181000	244309185	2925	2925	2925	2925	0
58	20241114	180900	244309185	2925	2925	2925	2925	0
59	20241114	180800	244309185	2925	2925	2925	2925	0
60	20241114	180700	244309185	2925	2925	2925	2925	0
61	20241114	180600	244309185	2925	2925	2925	2925	0
62	20241114	180500	244309185	2925	2925	2925	2925	576
63	20241114	180400	244309185	2925	2925	2925	2925	0
64	20241114	180300	244309185	2925	2925	2925	2925	0
65	20241114	180200	244309185	2925	2925	2925	2925	0
66	20241114	180100	244309185	2925	2925	2925	2925	0
67	20241114	180000	244309185	2925	2925	2925	2925	0
68	20241114	175900	244309185	2925	2925	2925	2925	0
69	20241114	175800	244309185	2925	2925	2925	2925	0
70	20241114	175700	244309185	2925	2925	2925	2925	0
71	20241114	175600	244309185	2925	2925	2925	2925	0
72	20241114	175500	244309185	2925	2925	2925	2925	0
73	20241114	175400	244309185	2925	2925	2925	2925	0
74	20241114	175300	244309185	2925	2925	2925	2925	0
75	20241114	175200	244309185	2925	2925	2925	2925	0
76	20241114	175100	244309185	2925	2925	2925	2925	0
77	20241114	175000	244309185	2925	2925	2925	2925	0
78	20241114	174900	244309185	2925	2925	2925	2925	0
79	20241114	174800	244309185	2925	2925	2925	2925	0
80	20241114	174700	244309185	2925	2925	2925	2925	0
81	20241114	174600	244309185	2925	2925	2925	2925	0
82	20241114	174500	244309185	2925	2925	2925	2925	0
83	20241114	174400	244309185	2925	2925	2925	2925	0
84	20241114	174300	244309185	2925	2925	2925	2925	0
85	20241114	174200	244309185	2925	2925	2925	2925	0
86	20241114	174100	244309185	2925	2925	2925	2925	0
87	20241114	174000	244309185	2925	2925	2925	2925	0
88	20241114	173900	244309185	2925	2925	2925	2925	0
89	20241114	173800	244309185	2925	2925	2925	2925	0
90	20241114	173700	244309185	2925	2925	2925	2925	0
91	20241114	173600	244309185	2925	2925	2925	2925	0
92	20241114	173500	244309185	2925	2925	2925	2925	576
93	20241114	173400	244309185	2925	2925	2925	2925	0
94	20241114	173300	244309185	2925	2925	2925	2925	0
95	20241114	173200	244309185	2925	2925	2925	2925	0
96	20241114	173100	244309185	2925	2925	2925	2925	0
97	20241114	173000	244309185	2925	2925	2925	2925	0
98	20241114	172900	244309185	2925	2925	2925	2925	0
99	20241114	172800	244309185	2925	2925	2925	2925	0
100	20241114	172700	244309185	2925	2925	2925	2925	0
101	20241114	172600	244309185	2925	2925	2925	2925	0
102	20241114	172500	244309185	2925	2925	2925	2925	0
103	20241114	172400	244309185	2925	2925	2925	2925	0
104	20241114	172300	244309185	2925	2925	2925	2925	0
105	20241114	172200	244309185	2925	2925	2925	2925	0
106	20241114	172100	244309185	2925	2925	2925	2925	0
107	20241114	172000	244309185	2925	2925	2925	2925	0
108	20241114	171900	244309185	2925	2925	2925	2925	0
109	20241114	171800	244309185	2925	2925	2925	2925	0
110	20241114	171700	244309185	2925	2925	2925	2925	0
111	20241114	171600	244309185	2925	2925	2925	2925	0
112	20241114	171500	244309185	2925	2925	2925	2925	0
113	20241114	171400	244309185	2925	2925	2925	2925	0
114	20241114	171300	244309185	2925	2925	2925	2925	0
115	20241114	171200	244309185	2925	2925	2925	2925	0
116	20241114	171100	244309185	2925	2925	2925	2925	0
117	20241114	171000	244309185	2925	2925	2925	2925	0
118	20241114	170900	244309185	2925	2925	2925	2925	0
119	20241114	170800	244309185	2925	2925	2925	2925	0
120	20241114	170700	244309185	2925	2925	2925	2925	0
121	20241114	170600	244309185	2925	2925	2925	2925	0
122	20241114	170500	244309185	2925	2925	2925	2925	576
123	20241114	170400	244309185	2925	2925	2925	2925	0
124	20241114	170300	244309185	2925	2925	2925	2925	0
125	20241114	170200	244309185	2925	2925	2925	2925	0
126	20241114	170100	244309185	2925	2925	2925	2925	0
127	20241114	170000	244309185	2925	2925	2925	2925	0
128	20241114	165900	244309185	2925	2925	2925	2925	0
129	20241114	165800	244309185	2925	2925	2925	2925	0
130	20241114	165700	244309185	2925	2925	2925	2925	0
131	20241114	165600	244309185	2925	2925	2925	2925	0
132	20241114	165500	244309185	2925	2925	2925	2925	0
133	20241114	165400	244309185	2925	2925	2925	2925	0
134	20241114	165300	244309185	2925	2925	2925	2925	0
135	20241114	165200	244309185	2925	2925	2925	2925	0
136	20241114	165100	244309185	2925	2925	2925	2925	0
137	20241114	165000	244309185	2925	2925	2925	2925	0
138	20241114	164900	244309185	2925	2925	2925	2925	0
139	20241114	164800	244309185	2925	2925	2925	2925	0
140	20241114	164700	244309185	2925	2925	2925	2925	0
141	20241114	164600	244309185	2925	2925	2925	2925	0
142	20241114	164500	244309185	2925	2925	2925	2925	0
143	20241114	164400	244309185	2925	2925	2925	2925	0
144	20241114	164300	244309185	2925	2925	2925	2925	0
145	20241114	164200	244309185	2925	2925	2925	2925	0
146	20241114	164100	244309185	2925	2925	2925	2925	0
147	20241114	164000	244309185	2925	2925	2925	2925	0
148	20241114	163900	244309185	2925	2925	2925	2925	0
149	20241114	163800	244309185	2925	2925	2925	2925	0
150	20241114	163700	244309185	2925	2925	2925	2925	0
151	20241114	163600	244309185	2925	2925	2925	2925	0
152	20241114	163500	244309185	2925	2925	2925	2925	576
153	20241114	163400	244309185	2925	2925	2925	2925	0
154	20241114	163300	244309185	2925	2925	2925	2925	0
155	20241114	163200	244309185	2925	2925	2925	2925	0
156	20241114	163100	244309185	2925	2925	2925	2925	0
157	20241114	163000	244309185	2925	2925	2925	2925	576
158	20241114	162900	242624385	2900	2900	2900	2900	0
159	20241114	162800	242624385	2900	2900	2900	2900	0
160	20241114	162700	242624385	2900	2900	2900	2900	0
161	20241114	162600	242624385	2900	2900	2900	2900	0
162	20241114	162500	242624385	2900	2900	2900	2900	0
163	20241114	162400	242624385	2900	2900	2900	2900	0
164	20241114	162300	242624385	2900	2900	2900	2900	0
165	20241114	162200	242624385	2900	2900	2900	2900	0
166	20241114	162100	242624385	2900	2900	2900	2900	0
167	20241114	162000	242624385	2900	2900	2900	2900	0
168	20241114	161900	242624385	2900	2890	2900	2890	291
169	20241114	161800	241783335	2895	2895	2895	2895	0
170	20241114	161700	241783335	2895	2900	2900	2895	628
171	20241114	161600	239965225	2900	2900	2900	2900	50
172	20241114	161500	239820225	2895	2895	2895	2895	0
173	20241114	161400	239820225	2895	2895	2895	2895	0
174	20241114	161300	239820225	2895	2895	2895	2895	0
175	20241114	161200	239820225	2895	2895	2895	2895	0
176	20241114	161100	239820225	2895	2895	2895	2895	0
177	20241114	161000	239820225	2895	2895	2895	2895	0
178	20241114	160900	239820225	2895	2905	2905	2895	3500
179	20241114	160800	229681515	2905	2905	2905	2905	89
180	20241114	160700	229422970	2905	2905	2905	2905	0
181	20241114	160600	229422970	2905	2910	2910	2905	329
182	20241114	160500	228466080	2910	2910	2910	2910	0
183	20241114	160400	228466080	2910	2910	2910	2910	171
184	20241114	160300	227968470	2915	2915	2915	2915	5
185	20241114	160200	227953895	2910	2910	2910	2910	0
186	20241114	160100	227953895	2910	2910	2910	2910	200
187	20241114	160000	227371895	2910	2915	2915	2910	101
188	20241114	155900	227077980	2910	2915	2915	2910	3
189	20241114	155800	227069240	2915	2915	2915	2915	2
190	20241114	155700	227063410	2915	2915	2915	2915	0
191	20241114	155600	227063410	2915	2915	2915	2915	1
192	20241114	155500	227060495	2920	2920	2920	2920	3
193	20241114	155400	227051735	2920	2920	2920	2920	2
194	20241114	155300	227045895	2920	2920	2920	2920	0
195	20241114	155200	227045895	2920	2920	2920	2920	242
196	20241114	155100	226339255	2920	2915	2920	2915	262
197	20241114	155000	225575520	2915	2915	2915	2915	0
198	20241114	154900	225575520	2915	2915	2915	2915	2
199	20241114	154800	225569690	2915	2915	2915	2915	20
200	20241114	154700	225511390	2900	2910	2910	2900	180
201	20241114	154600	224989370	2915	2915	2915	2915	3
202	20241114	154500	224980625	2915	2915	2915	2915	3
203	20241114	154400	224971880	2920	2920	2920	2920	4
204	20241114	154300	224960200	2920	2920	2920	2920	1
205	20241114	154200	224957280	2920	2920	2920	2920	0
206	20241114	154100	224957280	2920	2905	2920	2900	226
207	20241114	154000	224301855	2900	2915	2915	2900	1000
208	20241114	153900	221397855	2920	2920	2920	2920	1
209	20241114	153800	221394935	2920	2920	2920	2920	5
210	20241114	153700	221380335	2920	2920	2920	2920	1
211	20241114	153600	221377415	2920	2920	2920	2920	0
212	20241114	153500	221377415	2920	2920	2920	2920	4
213	20241114	153400	221365735	2920	2920	2920	2920	51
214	20241114	153300	221216815	2920	2920	2920	2920	1
215	20241114	153200	221213895	2920	2920	2920	2920	1
216	20241114	153100	221210975	2920	2920	2920	2920	0
217	20241114	153000	221210975	2920	2910	2920	2910	47
218	20241114	152900	221074195	2910	2910	2910	2910	1
219	20241114	152800	221071285	2920	2920	2920	2920	10
220	20241114	152700	221042085	2915	2910	2915	2905	391
221	20241114	152600	219903310	2910	2910	2910	2910	5
222	20241114	152500	219888760	2910	2915	2915	2910	33
223	20241114	152400	219792570	2905	2910	2910	2905	3
224	20241114	152300	219783850	2905	2915	2915	2905	13
225	20241114	152200	219746050	2915	2915	2915	2915	2
226	20241114	152100	219740220	2915	2910	2915	2910	13
227	20241114	152000	219702350	2910	2910	2910	2910	1
228	20241114	151900	219699440	2900	2905	2905	2900	56
229	20241114	151800	219537025	2905	2905	2905	2905	1
230	20241114	151700	219534120	2910	2900	2910	2900	54
231	20241114	151600	219377480	2915	2910	2915	2900	1634
232	20241114	151500	214636310	2910	2910	2910	2910	1
233	20241114	151400	214633400	2910	2910	2910	2910	3
234	20241114	151300	214624670	2905	2905	2905	2905	51
235	20241114	151200	214476515	2910	2905	2910	2905	168
236	20241114	151100	213988470	2910	2910	2910	2910	1
237	20241114	151000	213985560	2910	2905	2910	2905	12
238	20241114	150900	213950675	2905	2915	2915	2905	294
239	20241114	150800	213095495	2920	2910	2920	2910	102
240	20241114	150700	212798655	2910	2915	2915	2910	106
241	20241114	150600	212489975	2910	2910	2910	2910	0
242	20241114	150500	212489975	2910	2920	2920	2910	111
243	20241114	150400	212166610	2920	2920	2920	2920	0
244	20241114	150300	212166610	2920	2920	2920	2920	1
245	20241114	150200	212163690	2920	2920	2920	2920	2
246	20241114	150100	212157850	2920	2920	2920	2920	12
247	20241114	150000	212122810	2925	2920	2925	2920	3
248	20241114	145900	212114040	2920	2925	2925	2920	10
249	20241114	145800	212084835	2925	2925	2925	2925	0
250	20241114	145700	212084835	2925	2925	2925	2925	1
251	20241114	145600	212081910	2920	2920	2920	2920	0
252	20241114	145500	212081910	2920	2915	2920	2915	62
253	20241114	145400	211900970	2920	2920	2920	2915	14
254	20241114	145300	211860140	2920	2920	2920	2920	200
255	20241114	145200	211276140	2920	2920	2920	2920	4
256	20241114	145100	211264460	2920	2920	2920	2920	2
257	20241114	145000	211258620	2920	2920	2920	2920	0
258	20241114	144900	211258620	2920	2920	2920	2920	75
259	20241114	144800	211039620	2920	2920	2920	2920	9
260	20241114	144700	211013340	2915	2915	2915	2915	147
261	20241114	144600	210584835	2915	2915	2915	2915	1
262	20241114	144500	210581920	2915	2910	2915	2910	55
263	20241114	144400	210421600	2915	2915	2915	2915	55
264	20241114	144300	210261275	2915	2915	2915	2915	11
265	20241114	144200	210229210	2915	2915	2915	2915	3
266	20241114	144100	210220465	2915	2915	2915	2915	0
267	20241114	144000	210220465	2915	2915	2915	2915	100
268	20241114	143900	209928965	2915	2920	2920	2915	34
269	20241114	143800	209829735	2910	2915	2915	2910	9
270	20241114	143700	209803540	2920	2920	2920	2920	22
271	20241114	143600	209739300	2920	2915	2920	2915	12
272	20241114	143500	209704290	2920	2920	2920	2920	1
273	20241114	143400	209701370	2915	2915	2920	2900	2968
274	20241114	143300	201086960	2915	2925	2925	2915	171
275	20241114	143200	200588145	2920	2935	2935	2920	24
276	20241114	143100	200518030	2920	2920	2920	2920	0
277	20241114	143000	200518030	2920	2940	2940	2920	806
278	20241114	142900	198161100	2945	2945	2945	2945	3
279	20241114	142800	198152265	2945	2945	2945	2945	0
280	20241114	142700	198152265	2945	2945	2945	2945	0
281	20241114	142600	198152265	2945	2940	2945	2940	78
282	20241114	142500	197922610	2925	2925	2925	2925	0
283	20241114	142400	197922610	2925	2935	2935	2925	267
284	20241114	142300	197140370	2940	2940	2940	2940	3
285	20241114	142200	197131550	2940	2940	2940	2940	1
286	20241114	142100	197128610	2940	2940	2940	2940	2
287	20241114	142000	197122730	2935	2935	2935	2935	0
288	20241114	141900	197122730	2935	2945	2945	2935	293
289	20241114	141800	196262750	2945	2945	2945	2945	0
290	20241114	141700	196262750	2945	2940	2945	2940	50
291	20241114	141600	196115740	2945	2945	2945	2945	100
292	20241114	141500	195821240	2945	2940	2945	2940	302
293	20241114	141400	194932860	2940	2935	2940	2935	3367
294	20241114	141300	185049710	2935	2935	2935	2935	1
295	20241114	141200	185046775	2935	2930	2935	2930	51
296	20241114	141100	184897330	2935	2935	2935	2935	1
297	20241114	141000	184894395	2935	2935	2935	2935	0
298	20241114	140900	184894395	2935	2935	2935	2935	303
299	20241114	140800	184005090	2935	2935	2935	2935	1
300	20241114	140700	184002155	2935	2935	2935	2935	0
301	20241114	140600	184002155	2935	2935	2935	2935	8
302	20241114	140500	183978675	2935	2935	2935	2935	1
303	20241114	140400	183975740	2935	2935	2935	2935	0
304	20241114	140300	183975740	2935	2935	2935	2935	23
305	20241114	140200	183908235	2935	2935	2935	2935	102
306	20241114	140100	183608865	2930	2935	2935	2930	591
307	20241114	140000	181874665	2935	2935	2935	2935	167
308	20241114	135900	181384520	2930	2935	2935	2930	9
309	20241114	135800	181358145	2940	2945	2945	2940	118
310	20241114	135700	181010885	2945	2950	2950	2945	44
311	20241114	135600	180881150	2950	2950	2950	2950	1
312	20241114	135500	180878200	2950	2950	2950	2950	3
313	20241114	135400	180869350	2955	2955	2955	2955	9
314	20241114	135300	180842755	2955	2955	2955	2955	1
315	20241114	135200	180839800	2955	2955	2955	2955	32
316	20241114	135100	180745240	2955	2955	2955	2955	0
317	20241114	135000	180745240	2955	2955	2955	2955	2
318	20241114	134900	180739330	2940	2940	2940	2940	10
319	20241114	134800	180709930	2945	2945	2945	2945	44
320	20241114	134700	180580350	2945	2960	2960	2945	28
321	20241114	134600	180497860	2965	2965	2965	2965	1
322	20241114	134500	180494895	2965	2965	2965	2965	0
323	20241114	134400	180494895	2965	2965	2965	2965	1
324	20241114	134300	180491930	2950	2950	2960	2950	16392
325	20241114	134200	132129350	2950	2950	2950	2950	0
326	20241114	134100	132129350	2950	2955	2955	2950	7
327	20241114	134000	132108690	2955	2955	2955	2955	2
328	20241114	133900	132102780	2955	2955	2955	2955	1
329	20241114	133800	132099825	2955	2955	2955	2955	11
330	20241114	133700	132067320	2955	2955	2955	2955	1
331	20241114	133600	132064365	2955	2955	2955	2955	2
332	20241114	133500	132058455	2955	2955	2955	2955	0
333	20241114	133400	132058455	2955	2950	2955	2950	4
334	20241114	133300	132046650	2950	2950	2950	2950	4
335	20241114	133200	132034850	2950	2950	2950	2950	1
336	20241114	133100	132031900	2950	2950	2950	2950	1
337	20241114	133000	132028950	2950	2950	2950	2950	3
338	20241114	132900	132020100	2950	2950	2950	2950	0
339	20241114	132800	132020100	2950	2950	2950	2950	102
340	20241114	132700	131719200	2950	2950	2950	2950	3
341	20241114	132600	131710350	2920	2945	2945	2920	275
342	20241114	132500	130903750	2950	2950	2950	2950	3
343	20241114	132400	130894900	2945	2945	2945	2945	11
344	20241114	132300	130862505	2950	2950	2950	2950	1
345	20241114	132200	130859555	2950	2950	2950	2950	3
346	20241114	132100	130850705	2945	2945	2945	2945	84
347	20241114	132000	130603325	2945	2945	2945	2945	0
348	20241114	131900	130603325	2945	2945	2945	2945	4
349	20241114	131800	130591545	2945	2945	2945	2945	4
350	20241114	131700	130579765	2945	2945	2945	2945	1
351	20241114	131600	130576820	2945	2945	2945	2945	3
352	20241114	131500	130567985	2945	2945	2945	2945	0
353	20241114	131400	130567985	2945	2945	2945	2945	1
354	20241114	131300	130565040	2940	2940	2940	2940	25
355	20241114	131200	130491540	2940	2940	2940	2940	0
356	20241114	131100	130491540	2940	2940	2940	2940	3
357	20241114	131000	130482720	2940	2940	2940	2940	1
358	20241114	130900	130479780	2935	2940	2940	2935	626
359	20241114	130800	128639345	2945	2950	2955	2945	96
360	20241114	130700	128356010	2950	2945	2950	2945	27
361	20241114	130600	128276395	2940	2945	2945	2940	67
362	20241114	130500	128079410	2945	2945	2945	2945	2
363	20241114	130400	128073520	2945	2940	2945	2940	42
364	20241114	130300	127950035	2940	2935	2940	2935	1615
365	20241114	130200	123209940	2935	2940	2940	2905	1492
366	20241114	130100	118859920	2945	2945	2945	2945	0
367	20241114	130000	118859920	2945	2945	2945	2945	2
368	20241114	125900	118854030	2945	2945	2945	2945	4
369	20241114	125800	118842250	2945	2945	2945	2945	0
370	20241114	125700	118842250	2945	2945	2945	2945	3
371	20241114	125600	118833415	2940	2940	2940	2940	191
372	20241114	125500	118271875	2940	2940	2940	2940	0
373	20241114	125400	118271875	2940	2940	2940	2940	2
374	20241114	125300	118265995	2940	2940	2940	2940	7
375	20241114	125200	118245415	2940	2940	2940	2940	24
376	20241114	125100	118174855	2940	2940	2940	2940	3
377	20241114	125000	118166035	2940	2940	2940	2940	1
378	20241114	124900	118163095	2950	2950	2950	2950	2
379	20241114	124800	118157195	2925	2925	2925	2925	0
380	20241114	124700	118157195	2925	2950	2950	2925	266
381	20241114	124600	117375820	2920	2950	2950	2920	484
382	20241114	124500	115956300	2950	2950	2950	2920	650
383	20241114	124400	114047105	2920	2930	2950	2920	374
384	20241114	124300	112949420	2955	2945	2955	2945	113
385	20241114	124200	112616415	2915	2950	2950	2915	1214
386	20241114	124100	109042400	2950	2945	2950	2925	337
387	20241114	124000	108053120	2915	2950	2950	2915	492
388	20241114	123900	106610225	2925	2945	2945	2925	741
389	20241114	123800	104429865	2945	2945	2945	2945	0
390	20241114	123700	104429865	2945	2945	2945	2945	2
391	20241114	123600	104423975	2945	2945	2945	2945	0
392	20241114	123500	104423975	2945	2945	2945	2945	0
393	20241114	123400	104423975	2945	2930	2945	2910	343
394	20241114	123300	103423390	2945	2945	2945	2945	0
395	20241114	123200	103423390	2945	2945	2945	2945	2
396	20241114	123100	103417500	2945	2935	2945	2920	341
397	20241114	123000	102419605	2945	2945	2945	2945	0
398	20241114	122900	102419605	2945	2945	2945	2945	102
399	20241114	122800	102119215	2930	2940	2945	2930	761
400	20241114	122700	99881525	2940	2940	2940	2940	2
401	20241114	122600	99875645	2940	2935	2940	2935	220
402	20241114	122500	99229940	2920	2920	2920	2920	0
403	20241114	122400	99229940	2920	2925	2925	2920	56
404	20241114	122300	99066415	2930	2930	2930	2925	1001
405	20241114	122200	96138105	2935	2935	2935	2935	1
406	20241114	122100	96135170	2930	2935	2935	2930	12
407	20241114	122000	96100000	2935	2935	2935	2935	1
408	20241114	121900	96097065	2935	2935	2935	2935	2
409	20241114	121800	96091195	2935	2940	2940	2935	297
410	20241114	121700	95219445	2940	2945	2945	2940	17
411	20241114	121600	95169460	2950	2950	2950	2950	3
412	20241114	121500	95160610	2945	2945	2945	2945	0
413	20241114	121400	95160610	2945	2945	2945	2945	0
414	20241114	121300	95160610	2945	2945	2945	2945	0
415	20241114	121200	95160610	2945	2945	2945	2945	17
416	20241114	121100	95110545	2950	2950	2950	2950	1
417	20241114	121000	95107595	2950	2950	2950	2950	12
418	20241114	120900	95072195	2950	2940	2950	2940	322
419	20241114	120800	94123910	2940	2940	2940	2940	6
420	20241114	120700	94106270	2940	2945	2945	2940	3
421	20241114	120600	94097440	2945	2950	2950	2945	91
422	20241114	120500	93829435	2955	2955	2955	2955	0
423	20241114	120400	93829435	2955	2955	2955	2955	2
424	20241114	120300	93823525	2955	2955	2955	2955	1
425	20241114	120200	93820570	2955	2940	2955	2940	7
426	20241114	120100	93799915	2935	2935	2935	2935	196
427	20241114	120000	93224655	2935	2935	2935	2935	163
428	20241114	115900	92746250	2930	2930	2930	2930	61
429	20241114	115800	92567520	2935	2935	2935	2935	2
430	20241114	115700	92561650	2935	2935	2935	2935	0
431	20241114	115600	92561650	2935	2935	2935	2935	2
432	20241114	115500	92555780	2935	2935	2935	2935	0
433	20241114	115400	92555780	2935	2905	2935	2900	334
434	20241114	115300	91584880	2905	2930	2960	2905	1290
435	20241114	115200	87821225	2930	2930	2930	2930	32
436	20241114	115100	87727465	2930	2930	2930	2930	1
437	20241114	115000	87724535	2930	2930	2930	2930	190
438	20241114	114900	87167835	2930	2935	2935	2930	129
439	20241114	114800	86789860	2950	2950	2950	2950	2
440	20241114	114700	86783960	2930	2960	2960	2930	1003
441	20241114	114600	83843845	2960	2960	2960	2960	0
442	20241114	114500	83843845	2960	2960	2960	2960	51
443	20241114	114400	83692885	2960	2960	2960	2960	0
444	20241114	114300	83692885	2960	2960	2960	2960	0
445	20241114	114200	83692885	2960	2935	2960	2930	498
446	20241114	114100	82233260	2940	2940	2940	2940	1
447	20241114	114000	82230320	2965	2965	2965	2965	0
448	20241114	113900	82230320	2965	2965	2965	2965	29
449	20241114	113800	82144335	2935	2945	2945	2935	305
450	20241114	113700	81249145	2970	2970	2970	2970	2
451	20241114	113600	81243205	2935	2940	2940	2935	107
452	20241114	113500	80929155	2935	2935	2935	2935	0
453	20241114	113400	80929155	2935	2950	2970	2935	303
454	20241114	113300	80037910	2940	2940	2940	2940	0
455	20241114	113200	80037910	2940	2975	2975	2940	350
456	20241114	113100	79005580	2980	2975	2980	2975	11
457	20241114	113000	78972845	2980	2980	2980	2980	11
458	20241114	112900	78940065	2985	2985	2985	2985	0
459	20241114	112800	78940065	2985	2985	2985	2985	93
460	20241114	112700	78662460	2985	2990	2990	2985	11
461	20241114	112600	78629620	2990	2990	2990	2990	0
462	20241114	112500	78629620	2990	2990	2990	2990	3
463	20241114	112400	78620650	2990	2990	2990	2990	101
464	20241114	112300	78318660	2990	2990	2990	2990	22
465	20241114	112200	78252880	2990	2995	2995	2990	300
466	20241114	112100	77354880	2995	2995	2995	2995	0
467	20241114	112000	77354880	2995	3000	3000	2995	101
468	20241114	111900	77051885	3000	3000	3000	3000	0
469	20241114	111800	77051885	3000	3000	3000	3000	101
470	20241114	111700	76748885	3000	3000	3000	3000	200
471	20241114	111600	76148885	3000	3000	3000	3000	0
472	20241114	111500	76148885	3000	3000	3000	3000	1000
473	20241114	111400	73148885	3000	2995	3000	2995	115
474	20241114	111300	72803910	3000	2985	3000	2985	2011
475	20241114	111200	66785065	2985	2970	2985	2945	710
476	20241114	111100	64687175	2960	2960	2960	2960	0
477	20241114	111000	64687175	2960	2955	2960	2955	171
478	20241114	110900	64181505	2955	2955	2955	2955	0
479	20241114	110800	64181505	2955	2955	2955	2955	0
480	20241114	110700	64181505	2955	2955	2955	2955	0
481	20241114	110600	64181505	2955	2960	2960	2955	133
482	20241114	110500	63788330	2965	2965	2965	2965	70
483	20241114	110400	63580780	2970	2970	2970	2970	1
484	20241114	110300	63577810	2970	2970	2970	2970	0
485	20241114	110200	63577810	2970	2970	2970	2970	1
486	20241114	110100	63574840	2970	2970	2970	2970	20
487	20241114	110000	63515440	2970	2970	2970	2970	46
488	20241114	105900	63378820	2970	2970	2970	2970	0
489	20241114	105800	63378820	2970	2970	2970	2970	0
490	20241114	105700	63378820	2970	2985	2985	2970	51
491	20241114	105600	63227335	2985	2985	2985	2985	0
492	20241114	105500	63227335	2985	2985	2985	2985	32
493	20241114	105400	63131815	2985	2985	2985	2985	48
494	20241114	105300	62988535	2990	2980	2990	2980	322
495	20241114	105200	62027965	2980	2980	2980	2980	87
496	20241114	105100	61768705	2975	2975	2975	2975	5
497	20241114	105000	61753830	2975	2975	2975	2975	10
498	20241114	104900	61724080	2980	2980	2980	2980	1
499	20241114	104800	61721100	2980	2980	2980	2980	0
500	20241114	104700	61721100	2980	2980	2980	2980	18
501	20241114	104600	61667460	2980	2955	2980	2955	559
502	20241114	104500	60015565	2955	2980	2980	2955	273
503	20241114	104400	59208600	2980	2980	2980	2980	22
504	20241114	104300	59143040	2980	2980	2980	2980	11
505	20241114	104200	59110260	2980	2980	2980	2980	148
506	20241114	104100	58669220	2980	2980	2980	2980	1
507	20241114	104000	58666240	2960	2985	2985	2960	83
508	20241114	103900	58419485	2955	2955	2955	2955	0
509	20241114	103800	58419485	2955	2955	2955	2955	0
510	20241114	103700	58419485	2955	2955	2955	2955	0
511	20241114	103600	58419485	2955	2990	2990	2955	252
512	20241114	103500	57674790	2990	2985	2990	2985	44
513	20241114	103400	57543420	2985	2985	2985	2985	10
514	20241114	103300	57513570	2985	2985	2985	2985	71
515	20241114	103200	57301635	2985	2960	2985	2960	131
516	20241114	103100	56911825	2960	2965	2965	2960	210
517	20241114	103000	56289590	2965	2965	2965	2965	200
518	20241114	102900	55696590	2965	2955	2965	2955	118
519	20241114	102800	55347870	2955	2955	2955	2955	31
520	20241114	102700	55256265	2955	2960	2965	2955	173
521	20241114	102600	54744040	2965	2965	2965	2965	0
522	20241114	102500	54744040	2965	2970	2975	2965	151
523	20241114	102400	54295920	3000	3000	3000	3000	166
524	20241114	102300	53797920	3000	3000	3000	3000	0
525	20241114	102200	53797920	3000	2980	3000	2975	503
526	20241114	102100	52299810	2980	3000	3000	2980	322
527	20241114	102000	51338190	3000	2990	3000	2985	210
528	20241114	101900	50709835	2990	2980	2990	2980	33
529	20241114	101800	50611295	3010	3005	3010	3005	150
530	20241114	101700	50159895	2985	2950	3080	2950	3693
531	20241114	101600	39042745	2950	2940	2950	2940	769
532	20241114	101500	36777180	2945	2945	2945	2945	0
533	20241114	101400	36777180	2945	2935	2945	2935	5500
534	20241114	101300	20629680	2935	2945	2945	2935	30
535	20241114	101200	20541480	2950	2950	2950	2950	0
536	20241114	101100	20541480	2950	2950	2950	2950	0
537	20241114	101000	20541480	2950	2925	2950	2925	1633
538	20241114	100900	15763335	2930	2915	2930	2915	2245
539	20241114	100800	9198210	2915	2915	2915	2915	50
540	20241114	100700	9052460	2915	2920	2920	2915	286
541	20241114	100600	8218340	2920	2920	2920	2920	42
542	20241114	100500	8095700	2920	2920	2920	2920	111
543	20241114	100400	7771580	2930	2930	2930	2930	5
544	20241114	100300	7756930	2930	2930	2930	2930	617
545	20241114	100200	5949120	2930	2925	2930	2925	510
546	20241114	100100	4457320	2925	2920	2925	2920	52
547	20241114	100000	4305470	2920	2890	2920	2890	1489