KissMeData/091340/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	195000	59434345	2470	2470	2470	2470	706
3	20241114	194900	59434345	2470	2470	2470	2470	0
4	20241114	194800	59434345	2470	2470	2470	2470	0
5	20241114	194700	59434345	2470	2470	2470	2470	0
6	20241114	194600	59434345	2470	2470	2470	2470	0
7	20241114	194500	59434345	2470	2470	2470	2470	0
8	20241114	194400	59434345	2470	2470	2470	2470	0
9	20241114	194300	59434345	2470	2470	2470	2470	0
10	20241114	194200	59434345	2470	2470	2470	2470	0
11	20241114	194100	59434345	2470	2470	2470	2470	0
12	20241114	194000	59434345	2470	2470	2470	2470	0
13	20241114	193900	59434345	2470	2470	2470	2470	0
14	20241114	193800	59434345	2470	2470	2470	2470	0
15	20241114	193700	59434345	2470	2470	2470	2470	0
16	20241114	193600	59434345	2470	2470	2470	2470	0
17	20241114	193500	59434345	2470	2470	2470	2470	0
18	20241114	193400	59434345	2470	2470	2470	2470	0
19	20241114	193300	59434345	2470	2470	2470	2470	0
20	20241114	193200	59434345	2470	2470	2470	2470	0
21	20241114	193100	59434345	2470	2470	2470	2470	0
22	20241114	193000	59434345	2470	2470	2470	2470	0
23	20241114	192900	59434345	2470	2470	2470	2470	0
24	20241114	192800	59434345	2470	2470	2470	2470	0
25	20241114	192700	59434345	2470	2470	2470	2470	0
26	20241114	192600	59434345	2470	2470	2470	2470	0
27	20241114	192500	59434345	2470	2470	2470	2470	0
28	20241114	192400	59434345	2470	2470	2470	2470	0
29	20241114	192300	59434345	2470	2470	2470	2470	0
30	20241114	192200	59434345	2470	2470	2470	2470	0
31	20241114	192100	59434345	2470	2470	2470	2470	0
32	20241114	192000	59434345	2470	2470	2470	2470	706
33	20241114	191900	59434345	2470	2470	2470	2470	0
34	20241114	191800	59434345	2470	2470	2470	2470	0
35	20241114	191700	59434345	2470	2470	2470	2470	0
36	20241114	191600	59434345	2470	2470	2470	2470	0
37	20241114	191500	59434345	2470	2470	2470	2470	0
38	20241114	191400	59434345	2470	2470	2470	2470	0
39	20241114	191300	59434345	2470	2470	2470	2470	0
40	20241114	191200	59434345	2470	2470	2470	2470	0
41	20241114	191100	59434345	2470	2470	2470	2470	0
42	20241114	191000	59434345	2470	2470	2470	2470	0
43	20241114	190900	59434345	2470	2470	2470	2470	0
44	20241114	190800	59434345	2470	2470	2470	2470	0
45	20241114	190700	59434345	2470	2470	2470	2470	0
46	20241114	190600	59434345	2470	2470	2470	2470	0
47	20241114	190500	59434345	2470	2470	2470	2470	0
48	20241114	190400	59434345	2470	2470	2470	2470	0
49	20241114	190300	59434345	2470	2470	2470	2470	0
50	20241114	190200	59434345	2470	2470	2470	2470	0
51	20241114	190100	59434345	2470	2470	2470	2470	0
52	20241114	190000	59434345	2470	2470	2470	2470	0
53	20241114	185900	59434345	2470	2470	2470	2470	0
54	20241114	185800	59434345	2470	2470	2470	2470	0
55	20241114	185700	59434345	2470	2470	2470	2470	0
56	20241114	185600	59434345	2470	2470	2470	2470	0
57	20241114	185500	59434345	2470	2470	2470	2470	0
58	20241114	185400	59434345	2470	2470	2470	2470	0
59	20241114	185300	59434345	2470	2470	2470	2470	0
60	20241114	185200	59434345	2470	2470	2470	2470	0
61	20241114	185100	59434345	2470	2470	2470	2470	0
62	20241114	185000	59434345	2470	2470	2470	2470	706
63	20241114	184900	59434345	2470	2470	2470	2470	0
64	20241114	184800	59434345	2470	2470	2470	2470	0
65	20241114	184700	59434345	2470	2470	2470	2470	0
66	20241114	184600	59434345	2470	2470	2470	2470	0
67	20241114	184500	59434345	2470	2470	2470	2470	0
68	20241114	184400	59434345	2470	2470	2470	2470	0
69	20241114	184300	59434345	2470	2470	2470	2470	0
70	20241114	184200	59434345	2470	2470	2470	2470	0
71	20241114	184100	59434345	2470	2470	2470	2470	0
72	20241114	184000	59434345	2470	2470	2470	2470	0
73	20241114	183900	59434345	2470	2470	2470	2470	0
74	20241114	183800	59434345	2470	2470	2470	2470	0
75	20241114	183700	59434345	2470	2470	2470	2470	0
76	20241114	183600	59434345	2470	2470	2470	2470	0
77	20241114	183500	59434345	2470	2470	2470	2470	0
78	20241114	183400	59434345	2470	2470	2470	2470	0
79	20241114	183300	59434345	2470	2470	2470	2470	0
80	20241114	183200	59434345	2470	2470	2470	2470	0
81	20241114	183100	59434345	2470	2470	2470	2470	0
82	20241114	183000	59434345	2470	2470	2470	2470	0
83	20241114	182900	59434345	2470	2470	2470	2470	0
84	20241114	182800	59434345	2470	2470	2470	2470	0
85	20241114	182700	59434345	2470	2470	2470	2470	0
86	20241114	182600	59434345	2470	2470	2470	2470	0
87	20241114	182500	59434345	2470	2470	2470	2470	0
88	20241114	182400	59434345	2470	2470	2470	2470	0
89	20241114	182300	59434345	2470	2470	2470	2470	0
90	20241114	182200	59434345	2470	2470	2470	2470	0
91	20241114	182100	59434345	2470	2470	2470	2470	0
92	20241114	182000	59434345	2470	2470	2470	2470	706
93	20241114	181900	59434345	2470	2470	2470	2470	0
94	20241114	181800	59434345	2470	2470	2470	2470	0
95	20241114	181700	59434345	2470	2470	2470	2470	0
96	20241114	181600	59434345	2470	2470	2470	2470	0
97	20241114	181500	59434345	2470	2470	2470	2470	0
98	20241114	181400	59434345	2470	2470	2470	2470	0
99	20241114	181300	59434345	2470	2470	2470	2470	0
100	20241114	181200	59434345	2470	2470	2470	2470	0
101	20241114	181100	59434345	2470	2470	2470	2470	0
102	20241114	181000	59434345	2470	2470	2470	2470	0
103	20241114	180900	59434345	2470	2470	2470	2470	0
104	20241114	180800	59434345	2470	2470	2470	2470	0
105	20241114	180700	59434345	2470	2470	2470	2470	0
106	20241114	180600	59434345	2470	2470	2470	2470	0
107	20241114	180500	59434345	2470	2470	2470	2470	0
108	20241114	180400	59434345	2470	2470	2470	2470	0
109	20241114	180300	59434345	2470	2470	2470	2470	0
110	20241114	180200	59434345	2470	2470	2470	2470	0
111	20241114	180100	59434345	2470	2470	2470	2470	0
112	20241114	180000	59434345	2470	2470	2470	2470	0
113	20241114	175900	59434345	2470	2470	2470	2470	0
114	20241114	175800	59434345	2470	2470	2470	2470	0
115	20241114	175700	59434345	2470	2470	2470	2470	0
116	20241114	175600	59434345	2470	2470	2470	2470	0
117	20241114	175500	59434345	2470	2470	2470	2470	0
118	20241114	175400	59434345	2470	2470	2470	2470	0
119	20241114	175300	59434345	2470	2470	2470	2470	0
120	20241114	175200	59434345	2470	2470	2470	2470	0
121	20241114	175100	59434345	2470	2470	2470	2470	0
122	20241114	175000	59434345	2470	2470	2470	2470	706
123	20241114	174900	59434345	2470	2470	2470	2470	0
124	20241114	174800	59434345	2470	2470	2470	2470	0
125	20241114	174700	59434345	2470	2470	2470	2470	0
126	20241114	174600	59434345	2470	2470	2470	2470	0
127	20241114	174500	59434345	2470	2470	2470	2470	0
128	20241114	174400	59434345	2470	2470	2470	2470	0
129	20241114	174300	59434345	2470	2470	2470	2470	0
130	20241114	174200	59434345	2470	2470	2470	2470	0
131	20241114	174100	59434345	2470	2470	2470	2470	0
132	20241114	174000	59434345	2470	2470	2470	2470	0
133	20241114	173900	59434345	2470	2470	2470	2470	0
134	20241114	173800	59434345	2470	2470	2470	2470	0
135	20241114	173700	59434345	2470	2470	2470	2470	0
136	20241114	173600	59434345	2470	2470	2470	2470	0
137	20241114	173500	59434345	2470	2470	2470	2470	0
138	20241114	173400	59434345	2470	2470	2470	2470	0
139	20241114	173300	59434345	2470	2470	2470	2470	0
140	20241114	173200	59434345	2470	2470	2470	2470	0
141	20241114	173100	59434345	2470	2470	2470	2470	0
142	20241114	173000	59434345	2470	2470	2470	2470	0
143	20241114	172900	59434345	2470	2470	2470	2470	0
144	20241114	172800	59434345	2470	2470	2470	2470	0
145	20241114	172700	59434345	2470	2470	2470	2470	0
146	20241114	172600	59434345	2470	2470	2470	2470	0
147	20241114	172500	59434345	2470	2470	2470	2470	0
148	20241114	172400	59434345	2470	2470	2470	2470	0
149	20241114	172300	59434345	2470	2470	2470	2470	0
150	20241114	172200	59434345	2470	2470	2470	2470	0
151	20241114	172100	59434345	2470	2470	2470	2470	0
152	20241114	172000	59434345	2470	2470	2470	2470	706
153	20241114	171900	59434345	2470	2470	2470	2470	0
154	20241114	171800	59434345	2470	2470	2470	2470	0
155	20241114	171700	59434345	2470	2470	2470	2470	0
156	20241114	171600	59434345	2470	2470	2470	2470	0
157	20241114	171500	59434345	2470	2470	2470	2470	0
158	20241114	171400	59434345	2470	2470	2470	2470	0
159	20241114	171300	59434345	2470	2470	2470	2470	0
160	20241114	171200	59434345	2470	2470	2470	2470	0
161	20241114	171100	59434345	2470	2470	2470	2470	0
162	20241114	171000	59434345	2470	2470	2470	2470	0
163	20241114	170900	59434345	2470	2470	2470	2470	0
164	20241114	170800	59434345	2470	2470	2470	2470	0
165	20241114	170700	59434345	2470	2470	2470	2470	0
166	20241114	170600	59434345	2470	2470	2470	2470	0
167	20241114	170500	59434345	2470	2470	2470	2470	0
168	20241114	170400	59434345	2470	2470	2470	2470	0
169	20241114	170300	59434345	2470	2470	2470	2470	0
170	20241114	170200	59434345	2470	2470	2470	2470	0
171	20241114	170100	59434345	2470	2470	2470	2470	0
172	20241114	170000	59434345	2470	2470	2470	2470	0
173	20241114	165900	59434345	2470	2470	2470	2470	0
174	20241114	165800	59434345	2470	2470	2470	2470	0
175	20241114	165700	59434345	2470	2470	2470	2470	0
176	20241114	165600	59434345	2470	2470	2470	2470	0
177	20241114	165500	59434345	2470	2470	2470	2470	0
178	20241114	165400	59434345	2470	2470	2470	2470	0
179	20241114	165300	59434345	2470	2470	2470	2470	0
180	20241114	165200	59434345	2470	2470	2470	2470	0
181	20241114	165100	59434345	2470	2470	2470	2470	0
182	20241114	165000	59434345	2470	2470	2470	2470	706
183	20241114	164900	59434345	2470	2470	2470	2470	0
184	20241114	164800	59434345	2470	2470	2470	2470	0
185	20241114	164700	59434345	2470	2470	2470	2470	0
186	20241114	164600	59434345	2470	2470	2470	2470	0
187	20241114	164500	59434345	2470	2470	2470	2470	0
188	20241114	164400	59434345	2470	2470	2470	2470	0
189	20241114	164300	59434345	2470	2470	2470	2470	0
190	20241114	164200	59434345	2470	2470	2470	2470	0
191	20241114	164100	59434345	2470	2470	2470	2470	0
192	20241114	164000	59434345	2470	2470	2470	2470	0
193	20241114	163900	59434345	2470	2470	2470	2470	0
194	20241114	163800	59434345	2470	2470	2470	2470	0
195	20241114	163700	59434345	2470	2470	2470	2470	0
196	20241114	163600	59434345	2470	2470	2470	2470	0
197	20241114	163500	59434345	2470	2470	2470	2470	0
198	20241114	163400	59434345	2470	2470	2470	2470	0
199	20241114	163300	59434345	2470	2470	2470	2470	0
200	20241114	163200	59434345	2470	2470	2470	2470	0
201	20241114	163100	59434345	2470	2470	2470	2470	0
202	20241114	163000	59434345	2470	2470	2470	2470	706
203	20241114	162900	57690525	2475	2475	2475	2475	0
204	20241114	162800	57690525	2475	2475	2475	2475	0
205	20241114	162700	57690525	2475	2475	2475	2475	0
206	20241114	162600	57690525	2475	2475	2475	2475	0
207	20241114	162500	57690525	2475	2475	2475	2475	0
208	20241114	162400	57690525	2475	2475	2475	2475	0
209	20241114	162300	57690525	2475	2475	2475	2475	0
210	20241114	162200	57690525	2475	2475	2475	2475	0
211	20241114	162100	57690525	2475	2475	2475	2475	0
212	20241114	162000	57690525	2475	2475	2475	2475	0
213	20241114	161900	57690525	2475	2475	2475	2475	0
214	20241114	161800	57690525	2475	2475	2475	2475	0
215	20241114	161700	57690525	2475	2475	2475	2475	0
216	20241114	161600	57690525	2475	2480	2480	2475	55
217	20241114	161500	57554375	2475	2475	2475	2475	0
218	20241114	161400	57554375	2475	2475	2475	2475	100
219	20241114	161300	57306875	2475	2475	2475	2475	0
220	20241114	161200	57306875	2475	2470	2475	2470	573
221	20241114	161100	55891200	2475	2475	2475	2475	0
222	20241114	161000	55891200	2475	2475	2475	2475	139
223	20241114	160900	55547175	2475	2475	2475	2475	0
224	20241114	160800	55547175	2475	2480	2480	2475	1000
225	20241114	160700	53071465	2480	2480	2480	2480	0
226	20241114	160600	53071465	2480	2480	2480	2480	0
227	20241114	160500	53071465	2480	2480	2480	2480	0
228	20241114	160400	53071465	2480	2480	2480	2480	100
229	20241114	160300	52823465	2480	2480	2480	2480	0
230	20241114	160200	52823465	2480	2480	2480	2480	0
231	20241114	160100	52823465	2480	2480	2480	2480	0
232	20241114	160000	52823465	2480	2480	2480	2480	0
233	20241114	155900	52823465	2480	2480	2480	2480	0
234	20241114	155800	52823465	2480	2480	2480	2480	0
235	20241114	155700	52823465	2480	2480	2480	2480	0
236	20241114	155600	52823465	2480	2480	2480	2480	5
237	20241114	155500	52811065	2480	2480	2480	2480	0
238	20241114	155400	52811065	2480	2480	2480	2480	0
239	20241114	155300	52811065	2480	2480	2480	2480	366
240	20241114	155200	51903385	2480	2480	2480	2480	0
241	20241114	155100	51903385	2480	2480	2480	2480	0
242	20241114	155000	51903385	2480	2480	2480	2480	0
243	20241114	154900	51903385	2480	2480	2480	2480	0
244	20241114	154800	51903385	2480	2480	2480	2480	0
245	20241114	154700	51903385	2480	2480	2480	2480	0
246	20241114	154600	51903385	2480	2480	2480	2480	0
247	20241114	154500	51903385	2480	2480	2480	2480	0
248	20241114	154400	51903385	2480	2480	2480	2480	0
249	20241114	154300	51903385	2480	2480	2480	2480	0
250	20241114	154200	51903385	2480	2480	2480	2480	387
251	20241114	154100	50943625	2475	2475	2475	2475	0
252	20241114	154000	50943625	2475	2475	2475	2475	0
253	20241114	153900	50943625	2475	2475	2475	2475	0
254	20241114	153800	50943625	2475	2475	2475	2475	0
255	20241114	153700	50943625	2475	2475	2475	2475	0
256	20241114	153600	50943625	2475	2475	2475	2475	0
257	20241114	153500	50943625	2475	2475	2475	2475	0
258	20241114	153400	50943625	2475	2475	2475	2475	206
259	20241114	153300	50433775	2475	2475	2475	2475	0
260	20241114	153200	50433775	2475	2475	2475	2475	0
261	20241114	153100	50433775	2475	2475	2475	2475	0
262	20241114	153000	50433775	2475	2475	2475	2475	0
263	20241114	152900	50433775	2475	2475	2475	2475	0
264	20241114	152800	50433775	2475	2475	2475	2475	0
265	20241114	152700	50433775	2475	2480	2480	2475	750
266	20241114	152600	48575110	2505	2495	2505	2475	395
267	20241114	152500	47589905	2490	2490	2490	2490	0
268	20241114	152400	47589905	2490	2490	2490	2490	0
269	20241114	152300	47589905	2490	2490	2490	2490	0
270	20241114	152200	47589905	2490	2490	2490	2490	0
271	20241114	152100	47589905	2490	2490	2490	2490	0
272	20241114	152000	47589905	2490	2490	2490	2490	0
273	20241114	151900	47589905	2490	2490	2490	2490	23
274	20241114	151800	47532635	2490	2490	2490	2490	0
275	20241114	151700	47532635	2490	2495	2495	2490	141
276	20241114	151600	47181180	2525	2525	2525	2525	0
277	20241114	151500	47181180	2525	2525	2525	2525	0
278	20241114	151400	47181180	2525	2525	2525	2525	100
279	20241114	151300	46928680	2540	2540	2540	2540	0
280	20241114	151200	46928680	2540	2540	2540	2540	1
281	20241114	151100	46926140	2500	2500	2500	2500	170
282	20241114	151000	46501140	2490	2495	2495	2490	60
283	20241114	150900	46351675	2495	2495	2495	2495	50
284	20241114	150800	46226925	2500	2500	2500	2500	59
285	20241114	150700	46079425	2490	2490	2490	2490	73
286	20241114	150600	45897655	2490	2520	2540	2490	1132
287	20241114	150500	43058510	2555	2515	2555	2515	1060
288	20241114	150400	40354670	2510	2475	2510	2475	823
289	20241114	150300	38302050	2445	2445	2445	2445	0
290	20241114	150200	38302050	2445	2445	2445	2445	0
291	20241114	150100	38302050	2445	2455	2455	2445	323
292	20241114	150000	37511195	2455	2455	2455	2455	0
293	20241114	145900	37511195	2455	2455	2455	2455	3
294	20241114	145800	37503830	2455	2455	2455	2455	0
295	20241114	145700	37503830	2455	2455	2455	2455	0
296	20241114	145600	37503830	2455	2455	2455	2455	0
297	20241114	145500	37503830	2455	2455	2455	2455	0
298	20241114	145400	37503830	2455	2455	2455	2455	0
299	20241114	145300	37503830	2455	2455	2455	2455	0
300	20241114	145200	37503830	2455	2455	2455	2455	0
301	20241114	145100	37503830	2455	2455	2455	2455	0
302	20241114	145000	37503830	2455	2455	2455	2455	0
303	20241114	144900	37503830	2455	2455	2455	2455	0
304	20241114	144800	37503830	2455	2455	2455	2455	0
305	20241114	144700	37503830	2455	2450	2455	2450	355
306	20241114	144600	36633450	2450	2450	2450	2450	0
307	20241114	144500	36633450	2450	2450	2450	2450	17
308	20241114	144400	36591800	2455	2455	2455	2455	334
309	20241114	144300	35771830	2460	2460	2460	2460	0
310	20241114	144200	35771830	2460	2460	2460	2460	0
311	20241114	144100	35771830	2460	2460	2460	2460	0
312	20241114	144000	35771830	2460	2460	2460	2460	0
313	20241114	143900	35771830	2460	2460	2460	2460	0
314	20241114	143800	35771830	2460	2460	2460	2460	0
315	20241114	143700	35771830	2460	2460	2460	2460	17
316	20241114	143600	35730010	2460	2465	2465	2460	58
317	20241114	143500	35587230	2470	2470	2470	2470	45
318	20241114	143400	35476080	2470	2470	2470	2470	0
319	20241114	143300	35476080	2470	2470	2470	2470	0
320	20241114	143200	35476080	2470	2470	2470	2470	0
321	20241114	143100	35476080	2470	2470	2470	2470	0
322	20241114	143000	35476080	2470	2480	2480	2470	104
323	20241114	142900	35218640	2485	2485	2485	2485	0
324	20241114	142800	35218640	2485	2485	2485	2485	0
325	20241114	142700	35218640	2485	2485	2485	2485	75
326	20241114	142600	35032265	2485	2485	2485	2485	0
327	20241114	142500	35032265	2485	2485	2485	2485	0
328	20241114	142400	35032265	2485	2480	2485	2480	6
329	20241114	142300	35017375	2485	2485	2485	2485	0
330	20241114	142200	35017375	2485	2485	2485	2485	0
331	20241114	142100	35017375	2485	2485	2485	2485	0
332	20241114	142000	35017375	2485	2485	2485	2485	15
333	20241114	141900	34980100	2505	2505	2505	2505	0
334	20241114	141800	34980100	2505	2505	2505	2505	2
335	20241114	141700	34975090	2490	2490	2490	2490	0
336	20241114	141600	34975090	2490	2500	2500	2490	71
337	20241114	141500	34797990	2505	2505	2505	2505	0
338	20241114	141400	34797990	2505	2505	2505	2505	0
339	20241114	141300	34797990	2505	2505	2505	2505	0
340	20241114	141200	34797990	2505	2505	2505	2505	2
341	20241114	141100	34792980	2500	2500	2500	2500	4
342	20241114	141000	34782980	2510	2480	2565	2455	1180
343	20241114	140900	31840950	2485	2460	2485	2460	113
344	20241114	140800	31562220	2485	2485	2485	2485	0
345	20241114	140700	31562220	2485	2485	2485	2485	0
346	20241114	140600	31562220	2485	2485	2485	2485	2
347	20241114	140500	31557250	2460	2460	2460	2460	0
348	20241114	140400	31557250	2460	2460	2460	2460	0
349	20241114	140300	31557250	2460	2460	2460	2460	0
350	20241114	140200	31557250	2460	2460	2460	2460	0
351	20241114	140100	31557250	2460	2470	2470	2460	373
352	20241114	140000	30639350	2485	2485	2485	2485	2
353	20241114	135900	30634380	2485	2485	2485	2485	0
354	20241114	135800	30634380	2485	2485	2485	2485	0
355	20241114	135700	30634380	2485	2485	2485	2485	0
356	20241114	135600	30634380	2485	2485	2485	2485	0
357	20241114	135500	30634380	2485	2485	2485	2485	0
358	20241114	135400	30634380	2485	2485	2485	2485	2
359	20241114	135300	30629410	2485	2485	2485	2485	3
360	20241114	135200	30621955	2485	2485	2485	2485	0
361	20241114	135100	30621955	2485	2485	2485	2485	0
362	20241114	135000	30621955	2485	2485	2485	2485	0
363	20241114	134900	30621955	2485	2485	2485	2485	0
364	20241114	134800	30621955	2485	2485	2485	2485	2
365	20241114	134700	30616985	2485	2485	2485	2485	0
366	20241114	134600	30616985	2485	2485	2485	2485	0
367	20241114	134500	30616985	2485	2485	2485	2485	0
368	20241114	134400	30616985	2485	2485	2485	2485	0
369	20241114	134300	30616985	2485	2485	2485	2485	0
370	20241114	134200	30616985	2485	2485	2485	2485	2
371	20241114	134100	30612015	2465	2465	2465	2465	0
372	20241114	134000	30612015	2465	2465	2465	2465	0
373	20241114	133900	30612015	2465	2465	2465	2465	0
374	20241114	133800	30612015	2465	2465	2465	2465	0
375	20241114	133700	30612015	2465	2465	2465	2465	1
376	20241114	133600	30609550	2460	2500	2500	2460	379
377	20241114	133500	29676510	2500	2500	2500	2500	5
378	20241114	133400	29664010	2500	2500	2500	2500	0
379	20241114	133300	29664010	2500	2500	2500	2500	0
380	20241114	133200	29664010	2500	2500	2500	2500	0
381	20241114	133100	29664010	2500	2500	2500	2500	0
382	20241114	133000	29664010	2500	2485	2500	2485	2
383	20241114	132900	29659025	2465	2475	2475	2465	289
384	20241114	132800	28944755	2500	2500	2500	2500	0
385	20241114	132700	28944755	2500	2500	2500	2500	0
386	20241114	132600	28944755	2500	2500	2500	2500	0
387	20241114	132500	28944755	2500	2500	2500	2500	0
388	20241114	132400	28944755	2500	2500	2500	2500	2
389	20241114	132300	28939755	2505	2505	2505	2505	0
390	20241114	132200	28939755	2505	2505	2505	2505	0
391	20241114	132100	28939755	2505	2505	2505	2505	0
392	20241114	132000	28939755	2505	2505	2505	2505	0
393	20241114	131900	28939755	2505	2505	2505	2505	0
394	20241114	131800	28939755	2505	2505	2505	2505	1
395	20241114	131700	28937250	2505	2505	2505	2505	0
396	20241114	131600	28937250	2505	2505	2505	2505	0
397	20241114	131500	28937250	2505	2505	2505	2505	0
398	20241114	131400	28937250	2505	2505	2505	2505	0
399	20241114	131300	28937250	2505	2505	2505	2505	0
400	20241114	131200	28937250	2505	2505	2505	2505	1
401	20241114	131100	28934745	2510	2490	2510	2490	38
402	20241114	131000	28839615	2465	2480	2480	2465	51
403	20241114	130900	28713660	2480	2480	2480	2480	100
404	20241114	130800	28465660	2500	2500	2500	2500	0
405	20241114	130700	28465660	2500	2500	2500	2500	2
406	20241114	130600	28460660	2475	2505	2505	2475	3
407	20241114	130500	28453205	2465	2470	2470	2465	100
408	20241114	130400	28206470	2495	2495	2495	2495	0
409	20241114	130300	28206470	2495	2495	2495	2495	0
410	20241114	130200	28206470	2495	2495	2495	2495	0
411	20241114	130100	28206470	2495	2495	2495	2495	0
412	20241114	130000	28206470	2495	2495	2495	2495	1
413	20241114	125900	28203975	2495	2495	2495	2495	0
414	20241114	125800	28203975	2495	2495	2495	2495	0
415	20241114	125700	28203975	2495	2495	2495	2495	0
416	20241114	125600	28203975	2495	2495	2495	2495	0
417	20241114	125500	28203975	2495	2495	2495	2495	0
418	20241114	125400	28203975	2495	2495	2495	2495	1
419	20241114	125300	28201480	2495	2495	2495	2495	0
420	20241114	125200	28201480	2495	2495	2495	2495	0
421	20241114	125100	28201480	2495	2495	2495	2495	0
422	20241114	125000	28201480	2495	2495	2495	2495	40
423	20241114	124900	28101680	2495	2495	2495	2495	0
424	20241114	124800	28101680	2495	2495	2495	2495	1
425	20241114	124700	28099185	2455	2465	2465	2455	399
426	20241114	124600	27118210	2465	2470	2470	2465	200
427	20241114	124500	26625010	2495	2495	2495	2495	0
428	20241114	124400	26625010	2495	2495	2495	2495	0
429	20241114	124300	26625010	2495	2495	2495	2495	10
430	20241114	124200	26600060	2495	2495	2495	2495	1
431	20241114	124100	26597565	2495	2495	2495	2495	0
432	20241114	124000	26597565	2495	2495	2495	2495	0
433	20241114	123900	26597565	2495	2495	2495	2495	100
434	20241114	123800	26348065	2495	2495	2495	2495	0
435	20241114	123700	26348065	2495	2495	2495	2495	0
436	20241114	123600	26348065	2495	2495	2495	2495	1
437	20241114	123500	26345570	2490	2490	2490	2490	0
438	20241114	123400	26345570	2490	2490	2490	2490	0
439	20241114	123300	26345570	2490	2490	2490	2490	0
440	20241114	123200	26345570	2490	2490	2490	2490	0
441	20241114	123100	26345570	2490	2490	2490	2490	12
442	20241114	123000	26315690	2490	2490	2490	2490	1
443	20241114	122900	26313200	2485	2485	2485	2485	0
444	20241114	122800	26313200	2485	2485	2485	2485	0
445	20241114	122700	26313200	2485	2485	2485	2485	0
446	20241114	122600	26313200	2485	2485	2485	2485	0
447	20241114	122500	26313200	2485	2485	2485	2485	0
448	20241114	122400	26313200	2485	2485	2485	2485	2
449	20241114	122300	26308230	2470	2470	2470	2470	7
450	20241114	122200	26290940	2470	2470	2470	2470	0
451	20241114	122100	26290940	2470	2470	2470	2470	125
452	20241114	122000	25982190	2470	2470	2470	2470	0
453	20241114	121900	25982190	2470	2470	2470	2470	0
454	20241114	121800	25982190	2470	2470	2470	2470	1
455	20241114	121700	25979720	2450	2450	2450	2450	130
456	20241114	121600	25661220	2470	2470	2470	2470	0
457	20241114	121500	25661220	2470	2470	2470	2470	0
458	20241114	121400	25661220	2470	2470	2470	2470	0
459	20241114	121300	25661220	2470	2470	2470	2470	0
460	20241114	121200	25661220	2470	2470	2470	2470	1
461	20241114	121100	25658750	2470	2470	2470	2470	37
462	20241114	121000	25567360	2470	2470	2470	2470	0
463	20241114	120900	25567360	2470	2470	2470	2470	0
464	20241114	120800	25567360	2470	2470	2470	2470	0
465	20241114	120700	25567360	2470	2470	2470	2470	0
466	20241114	120600	25567360	2470	2470	2470	2470	1
467	20241114	120500	25564890	2470	2470	2470	2470	0
468	20241114	120400	25564890	2470	2470	2470	2470	0
469	20241114	120300	25564890	2470	2470	2470	2470	0
470	20241114	120200	25564890	2470	2470	2470	2470	0
471	20241114	120100	25564890	2470	2470	2470	2470	0
472	20241114	120000	25564890	2470	2470	2470	2470	1
473	20241114	115900	25562420	2470	2470	2470	2470	0
474	20241114	115800	25562420	2470	2470	2470	2470	0
475	20241114	115700	25562420	2470	2470	2470	2470	0
476	20241114	115600	25562420	2470	2470	2470	2470	0
477	20241114	115500	25562420	2470	2470	2470	2470	0
478	20241114	115400	25562420	2470	2470	2470	2470	1
479	20241114	115300	25559950	2450	2480	2480	2450	118
480	20241114	115200	25269090	2480	2480	2480	2480	0
481	20241114	115100	25269090	2480	2480	2480	2480	0
482	20241114	115000	25269090	2480	2480	2480	2480	1
483	20241114	114900	25266610	2495	2495	2495	2495	0
484	20241114	114800	25266610	2495	2495	2495	2495	1
485	20241114	114700	25264115	2495	2495	2495	2495	0
486	20241114	114600	25264115	2495	2490	2495	2490	109
487	20241114	114500	24992365	2490	2490	2490	2490	0
488	20241114	114400	24992365	2490	2490	2490	2490	0
489	20241114	114300	24992365	2490	2490	2490	2490	0
490	20241114	114200	24992365	2490	2490	2490	2490	1
491	20241114	114100	24989875	2490	2490	2490	2490	0
492	20241114	114000	24989875	2490	2490	2490	2490	0
493	20241114	113900	24989875	2490	2490	2490	2490	0
494	20241114	113800	24989875	2490	2490	2490	2490	0
495	20241114	113700	24989875	2490	2490	2490	2490	0
496	20241114	113600	24989875	2490	2490	2490	2490	1
497	20241114	113500	24987385	2490	2490	2490	2490	0
498	20241114	113400	24987385	2490	2490	2490	2490	0
499	20241114	113300	24987385	2490	2490	2490	2490	0
500	20241114	113200	24987385	2490	2490	2490	2490	0
501	20241114	113100	24987385	2490	2490	2490	2490	0
502	20241114	113000	24987385	2490	2490	2490	2490	1
503	20241114	112900	24984895	2485	2485	2485	2485	0
504	20241114	112800	24984895	2485	2485	2485	2485	0
505	20241114	112700	24984895	2485	2485	2485	2485	25
506	20241114	112600	24922770	2490	2490	2490	2490	0
507	20241114	112500	24922770	2490	2490	2490	2490	0
508	20241114	112400	24922770	2490	2490	2490	2490	0
509	20241114	112300	24922770	2490	2490	2490	2490	16
510	20241114	112200	24882930	2490	2490	2490	2490	0
511	20241114	112100	24882930	2490	2490	2490	2490	0
512	20241114	112000	24882930	2490	2490	2490	2490	0
513	20241114	111900	24882930	2490	2490	2490	2490	0
514	20241114	111800	24882930	2490	2490	2490	2490	0
515	20241114	111700	24882930	2490	2490	2490	2490	0
516	20241114	111600	24882930	2490	2490	2490	2490	0
517	20241114	111500	24882930	2490	2490	2490	2490	0
518	20241114	111400	24882930	2490	2490	2490	2490	0
519	20241114	111300	24882930	2490	2490	2490	2490	0
520	20241114	111200	24882930	2490	2490	2490	2490	0
521	20241114	111100	24882930	2490	2490	2490	2490	38
522	20241114	111000	24788310	2490	2490	2490	2490	0
523	20241114	110900	24788310	2490	2490	2490	2490	0
524	20241114	110800	24788310	2490	2490	2490	2490	0
525	20241114	110700	24788310	2490	2490	2490	2490	0
526	20241114	110600	24788310	2490	2490	2490	2490	5
527	20241114	110500	24775860	2490	2490	2490	2490	0
528	20241114	110400	24775860	2490	2490	2490	2490	10
529	20241114	110300	24750960	2485	2485	2485	2485	5
530	20241114	110200	24738535	2455	2455	2455	2455	0
531	20241114	110100	24738535	2455	2455	2455	2455	0
532	20241114	110000	24738535	2455	2455	2455	2455	0
533	20241114	105900	24738535	2455	2455	2455	2455	0
534	20241114	105800	24738535	2455	2455	2455	2455	0
535	20241114	105700	24738535	2455	2455	2455	2455	0
536	20241114	105600	24738535	2455	2455	2455	2455	0
537	20241114	105500	24738535	2455	2455	2455	2455	0
538	20241114	105400	24738535	2455	2455	2455	2455	0
539	20241114	105300	24738535	2455	2455	2455	2455	0
540	20241114	105200	24738535	2455	2455	2455	2455	0
541	20241114	105100	24738535	2455	2455	2455	2455	0
542	20241114	105000	24738535	2455	2455	2455	2455	0
543	20241114	104900	24738535	2455	2455	2455	2455	0
544	20241114	104800	24738535	2455	2455	2455	2455	0
545	20241114	104700	24738535	2455	2475	2475	2455	290
546	20241114	104600	24024585	2485	2485	2485	2485	0
547	20241114	104500	24024585	2485	2485	2485	2485	0
548	20241114	104400	24024585	2485	2485	2485	2485	0
549	20241114	104300	24024585	2485	2485	2485	2485	50
550	20241114	104200	23900335	2490	2490	2490	2490	0
551	20241114	104100	23900335	2490	2490	2490	2490	1100
552	20241114	104000	21161335	2490	2490	2490	2490	0
553	20241114	103900	21161335	2490	2490	2490	2490	0
554	20241114	103800	21161335	2490	2490	2490	2490	0
555	20241114	103700	21161335	2490	2490	2490	2490	0
556	20241114	103600	21161335	2490	2490	2490	2490	0
557	20241114	103500	21161335	2490	2490	2490	2490	0
558	20241114	103400	21161335	2490	2485	2490	2485	805
559	20241114	103300	19156895	2490	2490	2490	2490	0
560	20241114	103200	19156895	2490	2490	2490	2490	0
561	20241114	103100	19156895	2490	2490	2490	2490	0
562	20241114	103000	19156895	2490	2490	2490	2490	0
563	20241114	102900	19156895	2490	2490	2490	2490	0
564	20241114	102800	19156895	2490	2490	2490	2490	0
565	20241114	102700	19156895	2490	2490	2490	2490	0
566	20241114	102600	19156895	2490	2490	2490	2490	0
567	20241114	102500	19156895	2490	2490	2490	2490	0
568	20241114	102400	19156895	2490	2490	2490	2490	34
569	20241114	102300	19072235	2495	2495	2495	2495	0
570	20241114	102200	19072235	2495	2495	2495	2495	0
571	20241114	102100	19072235	2495	2490	2495	2490	400
572	20241114	102000	18075765	2490	2490	2490	2490	0
573	20241114	101900	18075765	2490	2490	2490	2490	0
574	20241114	101800	18075765	2490	2490	2490	2490	0
575	20241114	101700	18075765	2490	2490	2490	2490	0
576	20241114	101600	18075765	2490	2490	2490	2490	0
577	20241114	101500	18075765	2490	2490	2490	2490	0
578	20241114	101400	18075765	2490	2490	2490	2490	0
579	20241114	101300	18075765	2490	2490	2490	2490	0
580	20241114	101200	18075765	2490	2480	2490	2480	120
581	20241114	101100	17777260	2480	2470	2480	2470	38
582	20241114	101000	17683235	2450	2450	2450	2450	36
583	20241114	100900	17595035	2445	2445	2445	2445	0
584	20241114	100800	17595035	2445	2445	2445	2445	0
585	20241114	100700	17595035	2445	2445	2445	2445	0
586	20241114	100600	17595035	2445	2445	2445	2445	3
587	20241114	100500	17587700	2445	2430	2450	2430	6959
588	20241114	100400	632780	2440	2440	2440	2440	0
589	20241114	100300	632780	2440	2440	2440	2440	50
590	20241114	100200	510780	2440	2440	2440	2440	1
591	20241114	100100	508340	2425	2425	2425	2425	22
592	20241114	100000	454990	2440	2425	2440	2425	87