KissMeData/376980/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	210600	127467825	4145	4145	4145	4145	1292
3	20241114	210500	127467825	4145	4145	4145	4145	0
4	20241114	210400	127467825	4145	4145	4145	4145	0
5	20241114	210300	127467825	4145	4145	4145	4145	0
6	20241114	210200	127467825	4145	4145	4145	4145	0
7	20241114	210100	127467825	4145	4145	4145	4145	0
8	20241114	210000	127467825	4145	4145	4145	4145	0
9	20241114	205900	127467825	4145	4145	4145	4145	0
10	20241114	205800	127467825	4145	4145	4145	4145	0
11	20241114	205700	127467825	4145	4145	4145	4145	0
12	20241114	205600	127467825	4145	4145	4145	4145	0
13	20241114	205500	127467825	4145	4145	4145	4145	0
14	20241114	205400	127467825	4145	4145	4145	4145	0
15	20241114	205300	127467825	4145	4145	4145	4145	0
16	20241114	205200	127467825	4145	4145	4145	4145	0
17	20241114	205100	127467825	4145	4145	4145	4145	0
18	20241114	205000	127467825	4145	4145	4145	4145	0
19	20241114	204900	127467825	4145	4145	4145	4145	0
20	20241114	204800	127467825	4145	4145	4145	4145	0
21	20241114	204700	127467825	4145	4145	4145	4145	0
22	20241114	204600	127467825	4145	4145	4145	4145	0
23	20241114	204500	127467825	4145	4145	4145	4145	0
24	20241114	204400	127467825	4145	4145	4145	4145	0
25	20241114	204300	127467825	4145	4145	4145	4145	0
26	20241114	204200	127467825	4145	4145	4145	4145	0
27	20241114	204100	127467825	4145	4145	4145	4145	0
28	20241114	204000	127467825	4145	4145	4145	4145	0
29	20241114	203900	127467825	4145	4145	4145	4145	0
30	20241114	203800	127467825	4145	4145	4145	4145	0
31	20241114	203700	127467825	4145	4145	4145	4145	0
32	20241114	203600	127467825	4145	4145	4145	4145	1292
33	20241114	203500	127467825	4145	4145	4145	4145	0
34	20241114	203400	127467825	4145	4145	4145	4145	0
35	20241114	203300	127467825	4145	4145	4145	4145	0
36	20241114	203200	127467825	4145	4145	4145	4145	0
37	20241114	203100	127467825	4145	4145	4145	4145	0
38	20241114	203000	127467825	4145	4145	4145	4145	0
39	20241114	202900	127467825	4145	4145	4145	4145	0
40	20241114	202800	127467825	4145	4145	4145	4145	0
41	20241114	202700	127467825	4145	4145	4145	4145	0
42	20241114	202600	127467825	4145	4145	4145	4145	0
43	20241114	202500	127467825	4145	4145	4145	4145	0
44	20241114	202400	127467825	4145	4145	4145	4145	0
45	20241114	202300	127467825	4145	4145	4145	4145	0
46	20241114	202200	127467825	4145	4145	4145	4145	0
47	20241114	202100	127467825	4145	4145	4145	4145	0
48	20241114	202000	127467825	4145	4145	4145	4145	0
49	20241114	201900	127467825	4145	4145	4145	4145	0
50	20241114	201800	127467825	4145	4145	4145	4145	0
51	20241114	201700	127467825	4145	4145	4145	4145	0
52	20241114	201600	127467825	4145	4145	4145	4145	0
53	20241114	201500	127467825	4145	4145	4145	4145	0
54	20241114	201400	127467825	4145	4145	4145	4145	0
55	20241114	201300	127467825	4145	4145	4145	4145	0
56	20241114	201200	127467825	4145	4145	4145	4145	0
57	20241114	201100	127467825	4145	4145	4145	4145	0
58	20241114	201000	127467825	4145	4145	4145	4145	0
59	20241114	200900	127467825	4145	4145	4145	4145	0
60	20241114	200800	127467825	4145	4145	4145	4145	0
61	20241114	200700	127467825	4145	4145	4145	4145	0
62	20241114	200600	127467825	4145	4145	4145	4145	1292
63	20241114	200500	127467825	4145	4145	4145	4145	0
64	20241114	200400	127467825	4145	4145	4145	4145	0
65	20241114	200300	127467825	4145	4145	4145	4145	0
66	20241114	200200	127467825	4145	4145	4145	4145	0
67	20241114	200100	127467825	4145	4145	4145	4145	0
68	20241114	200000	127467825	4145	4145	4145	4145	0
69	20241114	195900	127467825	4145	4145	4145	4145	0
70	20241114	195800	127467825	4145	4145	4145	4145	0
71	20241114	195700	127467825	4145	4145	4145	4145	0
72	20241114	195600	127467825	4145	4145	4145	4145	0
73	20241114	195500	127467825	4145	4145	4145	4145	0
74	20241114	195400	127467825	4145	4145	4145	4145	0
75	20241114	195300	127467825	4145	4145	4145	4145	0
76	20241114	195200	127467825	4145	4145	4145	4145	0
77	20241114	195100	127467825	4145	4145	4145	4145	0
78	20241114	195000	127467825	4145	4145	4145	4145	0
79	20241114	194900	127467825	4145	4145	4145	4145	0
80	20241114	194800	127467825	4145	4145	4145	4145	0
81	20241114	194700	127467825	4145	4145	4145	4145	0
82	20241114	194600	127467825	4145	4145	4145	4145	0
83	20241114	194500	127467825	4145	4145	4145	4145	0
84	20241114	194400	127467825	4145	4145	4145	4145	0
85	20241114	194300	127467825	4145	4145	4145	4145	0
86	20241114	194200	127467825	4145	4145	4145	4145	0
87	20241114	194100	127467825	4145	4145	4145	4145	0
88	20241114	194000	127467825	4145	4145	4145	4145	0
89	20241114	193900	127467825	4145	4145	4145	4145	0
90	20241114	193800	127467825	4145	4145	4145	4145	0
91	20241114	193700	127467825	4145	4145	4145	4145	0
92	20241114	193600	127467825	4145	4145	4145	4145	1292
93	20241114	193500	127467825	4145	4145	4145	4145	0
94	20241114	193400	127467825	4145	4145	4145	4145	0
95	20241114	193300	127467825	4145	4145	4145	4145	0
96	20241114	193200	127467825	4145	4145	4145	4145	0
97	20241114	193100	127467825	4145	4145	4145	4145	0
98	20241114	193000	127467825	4145	4145	4145	4145	0
99	20241114	192900	127467825	4145	4145	4145	4145	0
100	20241114	192800	127467825	4145	4145	4145	4145	0
101	20241114	192700	127467825	4145	4145	4145	4145	0
102	20241114	192600	127467825	4145	4145	4145	4145	0
103	20241114	192500	127467825	4145	4145	4145	4145	0
104	20241114	192400	127467825	4145	4145	4145	4145	0
105	20241114	192300	127467825	4145	4145	4145	4145	0
106	20241114	192200	127467825	4145	4145	4145	4145	0
107	20241114	192100	127467825	4145	4145	4145	4145	0
108	20241114	192000	127467825	4145	4145	4145	4145	0
109	20241114	191900	127467825	4145	4145	4145	4145	0
110	20241114	191800	127467825	4145	4145	4145	4145	0
111	20241114	191700	127467825	4145	4145	4145	4145	0
112	20241114	191600	127467825	4145	4145	4145	4145	0
113	20241114	191500	127467825	4145	4145	4145	4145	0
114	20241114	191400	127467825	4145	4145	4145	4145	0
115	20241114	191300	127467825	4145	4145	4145	4145	0
116	20241114	191200	127467825	4145	4145	4145	4145	0
117	20241114	191100	127467825	4145	4145	4145	4145	0
118	20241114	191000	127467825	4145	4145	4145	4145	0
119	20241114	190900	127467825	4145	4145	4145	4145	0
120	20241114	190800	127467825	4145	4145	4145	4145	0
121	20241114	190700	127467825	4145	4145	4145	4145	0
122	20241114	190600	127467825	4145	4145	4145	4145	1292
123	20241114	190500	127467825	4145	4145	4145	4145	0
124	20241114	190400	127467825	4145	4145	4145	4145	0
125	20241114	190300	127467825	4145	4145	4145	4145	0
126	20241114	190200	127467825	4145	4145	4145	4145	0
127	20241114	190100	127467825	4145	4145	4145	4145	0
128	20241114	190000	127467825	4145	4145	4145	4145	0
129	20241114	185900	127467825	4145	4145	4145	4145	0
130	20241114	185800	127467825	4145	4145	4145	4145	0
131	20241114	185700	127467825	4145	4145	4145	4145	0
132	20241114	185600	127467825	4145	4145	4145	4145	0
133	20241114	185500	127467825	4145	4145	4145	4145	0
134	20241114	185400	127467825	4145	4145	4145	4145	0
135	20241114	185300	127467825	4145	4145	4145	4145	0
136	20241114	185200	127467825	4145	4145	4145	4145	0
137	20241114	185100	127467825	4145	4145	4145	4145	0
138	20241114	185000	127467825	4145	4145	4145	4145	0
139	20241114	184900	127467825	4145	4145	4145	4145	0
140	20241114	184800	127467825	4145	4145	4145	4145	0
141	20241114	184700	127467825	4145	4145	4145	4145	0
142	20241114	184600	127467825	4145	4145	4145	4145	0
143	20241114	184500	127467825	4145	4145	4145	4145	0
144	20241114	184400	127467825	4145	4145	4145	4145	0
145	20241114	184300	127467825	4145	4145	4145	4145	0
146	20241114	184200	127467825	4145	4145	4145	4145	0
147	20241114	184100	127467825	4145	4145	4145	4145	0
148	20241114	184000	127467825	4145	4145	4145	4145	0
149	20241114	183900	127467825	4145	4145	4145	4145	0
150	20241114	183800	127467825	4145	4145	4145	4145	0
151	20241114	183700	127467825	4145	4145	4145	4145	0
152	20241114	183600	127467825	4145	4145	4145	4145	1292
153	20241114	183500	127467825	4145	4145	4145	4145	0
154	20241114	183400	127467825	4145	4145	4145	4145	0
155	20241114	183300	127467825	4145	4145	4145	4145	0
156	20241114	183200	127467825	4145	4145	4145	4145	0
157	20241114	183100	127467825	4145	4145	4145	4145	0
158	20241114	183000	127467825	4145	4145	4145	4145	0
159	20241114	182900	127467825	4145	4145	4145	4145	0
160	20241114	182800	127467825	4145	4145	4145	4145	0
161	20241114	182700	127467825	4145	4145	4145	4145	0
162	20241114	182600	127467825	4145	4145	4145	4145	0
163	20241114	182500	127467825	4145	4145	4145	4145	0
164	20241114	182400	127467825	4145	4145	4145	4145	0
165	20241114	182300	127467825	4145	4145	4145	4145	0
166	20241114	182200	127467825	4145	4145	4145	4145	0
167	20241114	182100	127467825	4145	4145	4145	4145	0
168	20241114	182000	127467825	4145	4145	4145	4145	0
169	20241114	181900	127467825	4145	4145	4145	4145	0
170	20241114	181800	127467825	4145	4145	4145	4145	0
171	20241114	181700	127467825	4145	4145	4145	4145	0
172	20241114	181600	127467825	4145	4145	4145	4145	0
173	20241114	181500	127467825	4145	4145	4145	4145	0
174	20241114	181400	127467825	4145	4145	4145	4145	0
175	20241114	181300	127467825	4145	4145	4145	4145	0
176	20241114	181200	127467825	4145	4145	4145	4145	0
177	20241114	181100	127467825	4145	4145	4145	4145	0
178	20241114	181000	127467825	4145	4145	4145	4145	0
179	20241114	180900	127467825	4145	4145	4145	4145	0
180	20241114	180800	127467825	4145	4145	4145	4145	0
181	20241114	180700	127467825	4145	4145	4145	4145	0
182	20241114	180600	127467825	4145	4145	4145	4145	1292
183	20241114	180500	127467825	4145	4145	4145	4145	0
184	20241114	180400	127467825	4145	4145	4145	4145	0
185	20241114	180300	127467825	4145	4145	4145	4145	0
186	20241114	180200	127467825	4145	4145	4145	4145	0
187	20241114	180100	127467825	4145	4145	4145	4145	0
188	20241114	180000	127467825	4145	4145	4145	4145	0
189	20241114	175900	127467825	4145	4145	4145	4145	0
190	20241114	175800	127467825	4145	4145	4145	4145	0
191	20241114	175700	127467825	4145	4145	4145	4145	0
192	20241114	175600	127467825	4145	4145	4145	4145	0
193	20241114	175500	127467825	4145	4145	4145	4145	0
194	20241114	175400	127467825	4145	4145	4145	4145	0
195	20241114	175300	127467825	4145	4145	4145	4145	0
196	20241114	175200	127467825	4145	4145	4145	4145	0
197	20241114	175100	127467825	4145	4145	4145	4145	0
198	20241114	175000	127467825	4145	4145	4145	4145	0
199	20241114	174900	127467825	4145	4145	4145	4145	0
200	20241114	174800	127467825	4145	4145	4145	4145	0
201	20241114	174700	127467825	4145	4145	4145	4145	0
202	20241114	174600	127467825	4145	4145	4145	4145	0
203	20241114	174500	127467825	4145	4145	4145	4145	0
204	20241114	174400	127467825	4145	4145	4145	4145	0
205	20241114	174300	127467825	4145	4145	4145	4145	0
206	20241114	174200	127467825	4145	4145	4145	4145	0
207	20241114	174100	127467825	4145	4145	4145	4145	0
208	20241114	174000	127467825	4145	4145	4145	4145	0
209	20241114	173900	127467825	4145	4145	4145	4145	0
210	20241114	173800	127467825	4145	4145	4145	4145	0
211	20241114	173700	127467825	4145	4145	4145	4145	0
212	20241114	173600	127467825	4145	4145	4145	4145	1292
213	20241114	173500	127467825	4145	4145	4145	4145	0
214	20241114	173400	127467825	4145	4145	4145	4145	0
215	20241114	173300	127467825	4145	4145	4145	4145	0
216	20241114	173200	127467825	4145	4145	4145	4145	0
217	20241114	173100	127467825	4145	4145	4145	4145	0
218	20241114	173000	127467825	4145	4145	4145	4145	0
219	20241114	172900	127467825	4145	4145	4145	4145	0
220	20241114	172800	127467825	4145	4145	4145	4145	0
221	20241114	172700	127467825	4145	4145	4145	4145	0
222	20241114	172600	127467825	4145	4145	4145	4145	0
223	20241114	172500	127467825	4145	4145	4145	4145	0
224	20241114	172400	127467825	4145	4145	4145	4145	0
225	20241114	172300	127467825	4145	4145	4145	4145	0
226	20241114	172200	127467825	4145	4145	4145	4145	0
227	20241114	172100	127467825	4145	4145	4145	4145	0
228	20241114	172000	127467825	4145	4145	4145	4145	0
229	20241114	171900	127467825	4145	4145	4145	4145	0
230	20241114	171800	127467825	4145	4145	4145	4145	0
231	20241114	171700	127467825	4145	4145	4145	4145	0
232	20241114	171600	127467825	4145	4145	4145	4145	0
233	20241114	171500	127467825	4145	4145	4145	4145	0
234	20241114	171400	127467825	4145	4145	4145	4145	0
235	20241114	171300	127467825	4145	4145	4145	4145	0
236	20241114	171200	127467825	4145	4145	4145	4145	0
237	20241114	171100	127467825	4145	4145	4145	4145	0
238	20241114	171000	127467825	4145	4145	4145	4145	0
239	20241114	170900	127467825	4145	4145	4145	4145	0
240	20241114	170800	127467825	4145	4145	4145	4145	0
241	20241114	170700	127467825	4145	4145	4145	4145	0
242	20241114	170600	127467825	4145	4145	4145	4145	1292
243	20241114	170500	127467825	4145	4145	4145	4145	0
244	20241114	170400	127467825	4145	4145	4145	4145	0
245	20241114	170300	127467825	4145	4145	4145	4145	0
246	20241114	170200	127467825	4145	4145	4145	4145	0
247	20241114	170100	127467825	4145	4145	4145	4145	0
248	20241114	170000	127467825	4145	4145	4145	4145	0
249	20241114	165900	127467825	4145	4145	4145	4145	0
250	20241114	165800	127467825	4145	4145	4145	4145	0
251	20241114	165700	127467825	4145	4145	4145	4145	0
252	20241114	165600	127467825	4145	4145	4145	4145	0
253	20241114	165500	127467825	4145	4145	4145	4145	0
254	20241114	165400	127467825	4145	4145	4145	4145	0
255	20241114	165300	127467825	4145	4145	4145	4145	0
256	20241114	165200	127467825	4145	4145	4145	4145	0
257	20241114	165100	127467825	4145	4145	4145	4145	0
258	20241114	165000	127467825	4145	4145	4145	4145	0
259	20241114	164900	127467825	4145	4145	4145	4145	0
260	20241114	164800	127467825	4145	4145	4145	4145	0
261	20241114	164700	127467825	4145	4145	4145	4145	0
262	20241114	164600	127467825	4145	4145	4145	4145	0
263	20241114	164500	127467825	4145	4145	4145	4145	0
264	20241114	164400	127467825	4145	4145	4145	4145	0
265	20241114	164300	127467825	4145	4145	4145	4145	0
266	20241114	164200	127467825	4145	4145	4145	4145	0
267	20241114	164100	127467825	4145	4145	4145	4145	0
268	20241114	164000	127467825	4145	4145	4145	4145	0
269	20241114	163900	127467825	4145	4145	4145	4145	0
270	20241114	163800	127467825	4145	4145	4145	4145	0
271	20241114	163700	127467825	4145	4145	4145	4145	0
272	20241114	163600	127467825	4145	4145	4145	4145	1292
273	20241114	163500	127467825	4145	4145	4145	4145	0
274	20241114	163400	127467825	4145	4145	4145	4145	0
275	20241114	163300	127467825	4145	4145	4145	4145	0
276	20241114	163200	127467825	4145	4145	4145	4145	0
277	20241114	163100	127467825	4145	4145	4145	4145	0
278	20241114	163000	127467825	4145	4145	4145	4145	1292
279	20241114	162900	122112485	4130	4130	4130	4130	0
280	20241114	162800	122112485	4130	4130	4130	4130	0
281	20241114	162700	122112485	4130	4130	4130	4130	0
282	20241114	162600	122112485	4130	4130	4130	4130	0
283	20241114	162500	122112485	4130	4130	4130	4130	0
284	20241114	162400	122112485	4130	4130	4130	4130	0
285	20241114	162300	122112485	4130	4130	4130	4130	0
286	20241114	162200	122112485	4130	4130	4130	4130	0
287	20241114	162100	122112485	4130	4130	4130	4130	0
288	20241114	162000	122112485	4130	4130	4130	4130	0
289	20241114	161900	122112485	4130	4130	4130	4130	1
290	20241114	161800	122108355	4100	4115	4115	4100	100
291	20241114	161700	121698235	4120	4120	4120	4120	3
292	20241114	161600	121685875	4130	4125	4130	4125	3
293	20241114	161500	121673495	4125	4125	4125	4125	0
294	20241114	161400	121673495	4125	4125	4125	4125	1
295	20241114	161300	121669370	4125	4125	4125	4125	4
296	20241114	161200	121652870	4125	4125	4125	4125	3
297	20241114	161100	121640495	4135	4135	4135	4135	1
298	20241114	161000	121636360	4130	4130	4130	4130	0
299	20241114	160900	121636360	4130	4130	4130	4130	6
300	20241114	160800	121611580	4125	4125	4125	4125	0
301	20241114	160700	121611580	4125	4110	4125	4110	380
302	20241114	160600	120046860	4100	4100	4100	4100	0
303	20241114	160500	120046860	4100	4100	4100	4100	0
304	20241114	160400	120046860	4100	4100	4100	4100	6
305	20241114	160300	120022260	4100	4085	4100	4085	170
306	20241114	160200	119327510	4085	4085	4085	4085	0
307	20241114	160100	119327510	4085	4085	4085	4085	0
308	20241114	160000	119327510	4085	4090	4090	4085	179
309	20241114	155900	118595605	4100	4100	4100	4100	89
310	20241114	155800	118230705	4100	4100	4100	4100	10
311	20241114	155700	118189705	4100	4100	4100	4100	1
312	20241114	155600	118185605	4100	4100	4100	4100	49
313	20241114	155500	117984705	4090	4090	4090	4090	0
314	20241114	155400	117984705	4090	4090	4090	4090	0
315	20241114	155300	117984705	4090	4090	4090	4090	37
316	20241114	155200	117833375	4100	4100	4100	4100	0
317	20241114	155100	117833375	4100	4100	4100	4100	51
318	20241114	155000	117624275	4110	4110	4110	4110	0
319	20241114	154900	117624275	4110	4110	4110	4110	0
320	20241114	154800	117624275	4110	4110	4110	4110	0
321	20241114	154700	117624275	4110	4110	4110	4110	20
322	20241114	154600	117542075	4100	4100	4100	4100	0
323	20241114	154500	117542075	4100	4100	4100	4100	300
324	20241114	154400	116312075	4110	4110	4110	4110	0
325	20241114	154300	116312075	4110	4110	4110	4110	0
326	20241114	154200	116312075	4110	4110	4110	4110	0
327	20241114	154100	116312075	4110	4110	4110	4110	0
328	20241114	154000	116312075	4110	4110	4110	4110	0
329	20241114	153900	116312075	4110	4110	4110	4110	0
330	20241114	153800	116312075	4110	4110	4110	4110	0
331	20241114	153700	116312075	4110	4110	4110	4110	0
332	20241114	153600	116312075	4110	4110	4110	4110	0
333	20241114	153500	116312075	4110	4110	4110	4110	0
334	20241114	153400	116312075	4110	4110	4110	4110	0
335	20241114	153300	116312075	4110	4110	4110	4110	0
336	20241114	153200	116312075	4110	4110	4110	4110	83
337	20241114	153100	115970945	4110	4110	4110	4110	20
338	20241114	153000	115888745	4115	4115	4115	4115	0
339	20241114	152900	115888745	4115	4115	4115	4115	0
340	20241114	152800	115888745	4115	4115	4115	4115	0
341	20241114	152700	115888745	4115	4115	4115	4115	0
342	20241114	152600	115888745	4115	4115	4115	4115	0
343	20241114	152500	115888745	4115	4115	4115	4115	1
344	20241114	152400	115884630	4090	4090	4090	4090	1
345	20241114	152300	115880540	4090	4090	4090	4090	0
346	20241114	152200	115880540	4090	4090	4090	4090	0
347	20241114	152100	115880540	4090	4090	4090	4090	13
348	20241114	152000	115827370	4090	4105	4105	4090	242
349	20241114	151900	114837005	4100	4100	4100	4100	293
350	20241114	151800	113635705	4105	4105	4105	4105	0
351	20241114	151700	113635705	4105	4105	4105	4105	0
352	20241114	151600	113635705	4105	4105	4105	4105	50
353	20241114	151500	113430455	4100	4105	4105	4100	271
354	20241114	151400	112319105	4100	4100	4100	4100	0
355	20241114	151300	112319105	4100	4100	4100	4100	19
356	20241114	151200	112241205	4090	4090	4090	4090	0
357	20241114	151100	112241205	4090	4090	4090	4090	0
358	20241114	151000	112241205	4090	4090	4090	4090	100
359	20241114	150900	111832205	4090	4090	4090	4090	0
360	20241114	150800	111832205	4090	4090	4090	4090	0
361	20241114	150700	111832205	4090	4090	4090	4090	0
362	20241114	150600	111832205	4090	4090	4090	4090	0
363	20241114	150500	111832205	4090	4090	4090	4090	0
364	20241114	150400	111832205	4090	4090	4090	4090	0
365	20241114	150300	111832205	4090	4090	4090	4090	1
366	20241114	150200	111828115	4090	4090	4090	4090	6
367	20241114	150100	111803575	4090	4085	4090	4085	12
368	20241114	150000	111754550	4085	4085	4085	4085	9
369	20241114	145900	111717785	4065	4065	4065	4065	0
370	20241114	145800	111717785	4065	4065	4065	4065	0
371	20241114	145700	111717785	4065	4065	4065	4065	94
372	20241114	145600	111335675	4055	4055	4055	4055	0
373	20241114	145500	111335675	4055	4055	4055	4055	0
374	20241114	145400	111335675	4055	4055	4055	4055	0
375	20241114	145300	111335675	4055	4055	4055	4055	0
376	20241114	145200	111335675	4055	4055	4055	4055	0
377	20241114	145100	111335675	4055	4060	4060	4055	132
378	20241114	145000	110800410	4055	4055	4055	4055	0
379	20241114	144900	110800410	4055	4055	4055	4055	0
380	20241114	144800	110800410	4055	4055	4055	4055	438
381	20241114	144700	109024320	4050	4050	4050	4050	0
382	20241114	144600	109024320	4050	4055	4055	4050	10
383	20241114	144500	108983775	4050	4055	4055	4050	234
384	20241114	144400	108035340	4080	4075	4080	4055	3922
385	20241114	144300	92127160	4080	4080	4080	4080	0
386	20241114	144200	92127160	4080	4080	4080	4080	0
387	20241114	144100	92127160	4080	4080	4080	4080	0
388	20241114	144000	92127160	4080	4080	4080	4080	0
389	20241114	143900	92127160	4080	4080	4080	4080	0
390	20241114	143800	92127160	4080	4080	4080	4080	30
391	20241114	143700	92004760	4075	4075	4075	4075	0
392	20241114	143600	92004760	4075	4075	4075	4075	0
393	20241114	143500	92004760	4075	4075	4075	4075	0
394	20241114	143400	92004760	4075	4075	4075	4075	0
395	20241114	143300	92004760	4075	4075	4075	4075	0
396	20241114	143200	92004760	4075	4080	4080	4075	47
397	20241114	143100	91813190	4090	4080	4090	4080	2
398	20241114	143000	91805020	4080	4080	4080	4080	40
399	20241114	142900	91641820	4100	4100	4100	4100	0
400	20241114	142800	91641820	4100	4100	4100	4100	22
401	20241114	142700	91551620	4070	4070	4070	4070	0
402	20241114	142600	91551620	4070	4070	4070	4070	0
403	20241114	142500	91551620	4070	4070	4070	4070	0
404	20241114	142400	91551620	4070	4070	4070	4070	0
405	20241114	142300	91551620	4070	4070	4070	4070	0
406	20241114	142200	91551620	4070	4070	4070	4070	0
407	20241114	142100	91551620	4070	4120	4120	4070	1368
408	20241114	142000	85971765	4120	4120	4120	4120	3
409	20241114	141900	85959405	4125	4125	4125	4125	0
410	20241114	141800	85959405	4125	4125	4125	4125	0
411	20241114	141700	85959405	4125	4125	4125	4125	0
412	20241114	141600	85959405	4125	4125	4125	4125	0
413	20241114	141500	85959405	4125	4125	4125	4125	0
414	20241114	141400	85959405	4125	4125	4130	4125	509
415	20241114	141300	83859735	4125	4125	4125	4125	20
416	20241114	141200	83777235	4085	4085	4085	4085	0
417	20241114	141100	83777235	4085	4085	4085	4085	0
418	20241114	141000	83777235	4085	4085	4085	4085	0
419	20241114	140900	83777235	4085	4085	4085	4085	0
420	20241114	140800	83777235	4085	4100	4100	4085	214
421	20241114	140700	82900440	4125	4125	4125	4125	0
422	20241114	140600	82900440	4125	4125	4125	4125	0
423	20241114	140500	82900440	4125	4125	4125	4125	0
424	20241114	140400	82900440	4125	4125	4125	4125	0
425	20241114	140300	82900440	4125	4125	4125	4125	0
426	20241114	140200	82900440	4125	4125	4125	4125	0
427	20241114	140100	82900440	4125	4125	4125	4125	0
428	20241114	140000	82900440	4125	4125	4125	4125	0
429	20241114	135900	82900440	4125	4125	4125	4125	0
430	20241114	135800	82900440	4125	4125	4125	4125	1
431	20241114	135700	82896315	4125	4125	4125	4125	20
432	20241114	135600	82813815	4125	4125	4125	4125	0
433	20241114	135500	82813815	4125	4125	4125	4125	0
434	20241114	135400	82813815	4125	4125	4125	4125	0
435	20241114	135300	82813815	4125	4125	4125	4125	0
436	20241114	135200	82813815	4125	4125	4125	4125	0
437	20241114	135100	82813815	4125	4125	4125	4125	0
438	20241114	135000	82813815	4125	4125	4125	4125	0
439	20241114	134900	82813815	4125	4125	4125	4125	0
440	20241114	134800	82813815	4125	4125	4125	4125	12
441	20241114	134700	82764315	4125	4125	4125	4125	0
442	20241114	134600	82764315	4125	4125	4125	4125	0
443	20241114	134500	82764315	4125	4125	4125	4125	3
444	20241114	134400	82751940	4125	4125	4125	4125	0
445	20241114	134300	82751940	4125	4125	4125	4125	0
446	20241114	134200	82751940	4125	4125	4125	4125	0
447	20241114	134100	82751940	4125	4125	4125	4125	21
448	20241114	134000	82665315	4125	4125	4125	4125	2
449	20241114	133900	82657065	4125	4125	4125	4125	0
450	20241114	133800	82657065	4125	4125	4125	4125	2
451	20241114	133700	82648815	4125	4125	4125	4125	1
452	20241114	133600	82644690	4090	4090	4090	4090	0
453	20241114	133500	82644690	4090	4090	4090	4090	0
454	20241114	133400	82644690	4090	4100	4100	4090	250
455	20241114	133300	81621750	4095	4095	4095	4095	0
456	20241114	133200	81621750	4095	4095	4095	4095	0
457	20241114	133100	81621750	4095	4105	4105	4095	677
458	20241114	133000	78845145	4125	4125	4125	4125	1078
459	20241114	132900	74398395	4125	4125	4125	4125	0
460	20241114	132800	74398395	4125	4125	4125	4125	0
461	20241114	132700	74398395	4125	4125	4125	4125	0
462	20241114	132600	74398395	4125	4125	4125	4125	18
463	20241114	132500	74324145	4125	4125	4130	4125	24
464	20241114	132400	74225045	4125	4125	4125	4125	0
465	20241114	132300	74225045	4125	4125	4125	4125	0
466	20241114	132200	74225045	4125	4125	4125	4125	0
467	20241114	132100	74225045	4125	4125	4125	4125	0
468	20241114	132000	74225045	4125	4125	4125	4125	0
469	20241114	131900	74225045	4125	4125	4125	4125	10
470	20241114	131800	74183795	4125	4105	4125	4090	209
471	20241114	131700	73327830	4130	4130	4130	4130	0
472	20241114	131600	73327830	4130	4130	4130	4130	0
473	20241114	131500	73327830	4130	4130	4130	4130	0
474	20241114	131400	73327830	4130	4130	4130	4130	0
475	20241114	131300	73327830	4130	4130	4130	4130	0
476	20241114	131200	73327830	4130	4130	4130	4130	0
477	20241114	131100	73327830	4130	4130	4130	4130	0
478	20241114	131000	73327830	4130	4130	4130	4130	20
479	20241114	130900	73245230	4085	4085	4085	4085	0
480	20241114	130800	73245230	4085	4105	4105	4085	1574
481	20241114	130700	66797015	4105	4105	4105	4105	0
482	20241114	130600	66797015	4105	4105	4105	4105	112
483	20241114	130500	66337255	4105	4105	4105	4105	0
484	20241114	130400	66337255	4105	4130	4130	4105	30
485	20241114	130300	66213605	4105	4105	4105	4105	0
486	20241114	130200	66213605	4105	4105	4105	4105	0
487	20241114	130100	66213605	4105	4105	4105	4105	0
488	20241114	130000	66213605	4105	4105	4105	4105	0
489	20241114	125900	66213605	4105	4105	4105	4105	0
490	20241114	125800	66213605	4105	4105	4105	4100	838
491	20241114	125700	62776430	4105	4125	4125	4105	616
492	20241114	125600	60242930	4125	4130	4130	4125	107
493	20241114	125500	59801055	4125	4130	4130	4125	2
494	20241114	125400	59792800	4130	4140	4140	4130	69
495	20241114	125300	59507540	4140	4140	4140	4140	0
496	20241114	125200	59507540	4140	4140	4140	4140	0
497	20241114	125100	59507540	4140	4140	4140	4140	0
498	20241114	125000	59507540	4140	4140	4140	4140	1
499	20241114	124900	59503400	4140	4140	4140	4140	1
500	20241114	124800	59499260	4140	4140	4140	4140	0
501	20241114	124700	59499260	4140	4135	4140	4135	2
502	20241114	124600	59490985	4135	4135	4135	4135	3
503	20241114	124500	59478580	4145	4145	4145	4145	1
504	20241114	124400	59474435	4145	4145	4145	4145	1
505	20241114	124300	59470290	4140	4140	4140	4140	0
506	20241114	124200	59470290	4140	4140	4140	4140	2
507	20241114	124100	59462010	4140	4140	4140	4140	2
508	20241114	124000	59453730	4145	4145	4145	4145	0
509	20241114	123900	59453730	4145	4145	4145	4145	0
510	20241114	123800	59453730	4145	4145	4145	4145	20
511	20241114	123700	59370830	4145	4145	4145	4145	2
512	20241114	123600	59362540	4145	4145	4145	4145	5
513	20241114	123500	59341815	4140	4140	4140	4140	2
514	20241114	123400	59333535	4140	4140	4140	4140	67
515	20241114	123300	59056155	4140	4140	4140	4140	133
516	20241114	123200	58505535	4175	4175	4175	4175	0
517	20241114	123100	58505535	4175	4175	4175	4175	0
518	20241114	123000	58505535	4175	4175	4175	4175	0
519	20241114	122900	58505535	4175	4175	4175	4175	0
520	20241114	122800	58505535	4175	4175	4175	4175	0
521	20241114	122700	58505535	4175	4175	4175	4175	0
522	20241114	122600	58505535	4175	4175	4175	4175	0
523	20241114	122500	58505535	4175	4175	4175	4175	9
524	20241114	122400	58467960	4170	4170	4170	4170	5
525	20241114	122300	58447110	4170	4170	4170	4170	100
526	20241114	122200	58030110	4170	4170	4170	4170	20
527	20241114	122100	57946710	4170	4170	4170	4170	0
528	20241114	122000	57946710	4170	4170	4170	4170	0
529	20241114	121900	57946710	4170	4170	4170	4170	10
530	20241114	121800	57905010	4170	4170	4170	4170	2
531	20241114	121700	57896670	4170	4170	4170	4170	1
532	20241114	121600	57892500	4145	4145	4145	4145	0
533	20241114	121500	57892500	4145	4145	4145	4145	0
534	20241114	121400	57892500	4145	4145	4145	4145	0
535	20241114	121300	57892500	4145	4145	4145	4145	64
536	20241114	121200	57627220	4145	4145	4145	4145	0
537	20241114	121100	57627220	4145	4145	4145	4145	0
538	20241114	121000	57627220	4145	4145	4145	4145	10
539	20241114	120900	57585770	4170	4170	4170	4170	0
540	20241114	120800	57585770	4170	4170	4170	4170	0
541	20241114	120700	57585770	4170	4170	4170	4170	20
542	20241114	120600	57502370	4145	4145	4145	4145	0
543	20241114	120500	57502370	4145	4145	4145	4145	0
544	20241114	120400	57502370	4145	4145	4145	4145	13
545	20241114	120300	57448485	4140	4140	4140	4140	2
546	20241114	120200	57440205	4140	4140	4140	4140	0
547	20241114	120100	57440205	4140	4140	4140	4140	0
548	20241114	120000	57440205	4140	4140	4140	4140	246
549	20241114	115900	56421765	4140	4140	4140	4140	0
550	20241114	115800	56421765	4140	4140	4140	4140	0
551	20241114	115700	56421765	4140	4140	4140	4140	0
552	20241114	115600	56421765	4140	4140	4140	4140	0
553	20241114	115500	56421765	4140	4140	4140	4140	0
554	20241114	115400	56421765	4140	4140	4140	4140	1
555	20241114	115300	56417625	4115	4115	4115	4115	0
556	20241114	115200	56417625	4115	4115	4115	4115	0
557	20241114	115100	56417625	4115	4140	4140	4115	23
558	20241114	115000	56322435	4155	4155	4155	4155	1
559	20241114	114900	56318280	4115	4120	4120	4115	371
560	20241114	114800	54789915	4155	4155	4155	4155	0
561	20241114	114700	54789915	4155	4160	4160	4155	2
562	20241114	114600	54781600	4125	4135	4135	4125	596
563	20241114	114500	52322255	4170	4170	4170	4170	5
564	20241114	114400	52301405	4170	4175	4175	4165	253
565	20241114	114300	51246465	4180	4175	4180	4175	12
566	20241114	114200	51196360	4180	4175	4180	4175	21
567	20241114	114100	51108680	4175	4150	4175	4150	36
568	20241114	114000	50958880	4165	4165	4165	4165	0
569	20241114	113900	50958880	4165	4165	4165	4165	0
570	20241114	113800	50958880	4165	4165	4165	4165	0
571	20241114	113700	50958880	4165	4165	4165	4165	0
572	20241114	113600	50958880	4165	4165	4165	4165	0
573	20241114	113500	50958880	4165	4165	4165	4165	20
574	20241114	113400	50875580	4125	4125	4125	4125	0
575	20241114	113300	50875580	4125	4125	4125	4125	0
576	20241114	113200	50875580	4125	4140	4140	4125	700
577	20241114	113100	47983405	4140	4160	4160	4140	245
578	20241114	113000	46966755	4160	4165	4165	4160	17
579	20241114	112900	46896000	4165	4165	4165	4165	0
580	20241114	112800	46896000	4165	4170	4170	4165	112
581	20241114	112700	46428985	4170	4170	4170	4170	0
582	20241114	112600	46428985	4170	4175	4175	4170	250
583	20241114	112500	45385360	4175	4175	4175	4175	2
584	20241114	112400	45377010	4180	4180	4180	4180	27
585	20241114	112300	45264150	4205	4205	4205	4205	0
586	20241114	112200	45264150	4205	4205	4205	4205	0
587	20241114	112100	45264150	4205	4205	4205	4205	48
588	20241114	112000	45062310	4210	4210	4210	4210	0
589	20241114	111900	45062310	4210	4210	4210	4210	20
590	20241114	111800	44978110	4180	4180	4180	4180	0
591	20241114	111700	44978110	4180	4180	4180	4180	0
592	20241114	111600	44978110	4180	4180	4180	4180	0
593	20241114	111500	44978110	4180	4180	4180	4180	24
594	20241114	111400	44877790	4210	4210	4210	4210	0
595	20241114	111300	44877790	4210	4210	4210	4210	0
596	20241114	111200	44877790	4210	4210	4210	4210	0
597	20241114	111100	44877790	4210	4210	4210	4210	0
598	20241114	111000	44877790	4210	4210	4210	4210	0
599	20241114	110900	44877790	4210	4210	4210	4210	1
600	20241114	110800	44873580	4210	4210	4210	4210	1
601	20241114	110700	44869370	4180	4180	4180	4180	0
602	20241114	110600	44869370	4180	4180	4180	4180	0
603	20241114	110500	44869370	4180	4180	4180	4180	12
604	20241114	110400	44819210	4210	4205	4210	4180	421
605	20241114	110300	43058900	4180	4185	4185	4180	1000
606	20241114	110200	38878875	4180	4180	4180	4180	0
607	20241114	110100	38878875	4180	4180	4180	4180	0
608	20241114	110000	38878875	4180	4180	4180	4180	100
609	20241114	105900	38460875	4180	4180	4180	4180	0
610	20241114	105800	38460875	4180	4180	4180	4180	50
611	20241114	105700	38251875	4180	4180	4180	4180	50
612	20241114	105600	38042875	4210	4210	4210	4210	1
613	20241114	105500	38038665	4180	4190	4190	4180	1000
614	20241114	105400	33857645	4190	4185	4190	4185	80
615	20241114	105300	33522545	4185	4190	4190	4185	120
616	20241114	105200	33020145	4220	4220	4220	4220	0
617	20241114	105100	33020145	4220	4220	4220	4220	0
618	20241114	105000	33020145	4220	4220	4220	4220	0
619	20241114	104900	33020145	4220	4220	4220	4220	5
620	20241114	104800	32999045	4220	4220	4220	4220	20
621	20241114	104700	32914645	4225	4225	4225	4225	0
622	20241114	104600	32914645	4225	4225	4225	4225	0
623	20241114	104500	32914645	4225	4225	4225	4225	0
624	20241114	104400	32914645	4225	4180	4225	4180	321
625	20241114	104300	31572820	4180	4235	4235	4180	187
626	20241114	104200	30790775	4235	4235	4235	4235	0
627	20241114	104100	30790775	4235	4235	4235	4235	0
628	20241114	104000	30790775	4235	4235	4235	4235	0
629	20241114	103900	30790775	4235	4235	4235	4235	0
630	20241114	103800	30790775	4235	4235	4235	4235	40
631	20241114	103700	30621375	4235	4235	4235	4235	0
632	20241114	103600	30621375	4235	4235	4235	4235	0
633	20241114	103500	30621375	4235	4235	4235	4235	0
634	20241114	103400	30621375	4235	4235	4235	4235	0
635	20241114	103300	30621375	4235	4235	4235	4235	0
636	20241114	103200	30621375	4235	4235	4235	4235	20
637	20241114	103100	30536675	4245	4245	4245	4245	0
638	20241114	103000	30536675	4245	4245	4245	4245	0
639	20241114	102900	30536675	4245	4245	4245	4245	0
640	20241114	102800	30536675	4245	4245	4245	4245	1
641	20241114	102700	30532430	4170	4170	4170	4170	0
642	20241114	102600	30532430	4170	4170	4170	4170	0
643	20241114	102500	30532430	4170	4170	4170	4170	200
644	20241114	102400	29698430	4170	4245	4245	4170	501
645	20241114	102300	27606205	4185	4200	4200	4185	700
646	20241114	102200	24673550	4200	4230	4230	4200	430
647	20241114	102100	22862250	4230	4230	4230	4230	0
648	20241114	102000	22862250	4230	4230	4230	4230	400
649	20241114	101900	21170250	4260	4260	4260	4260	0
650	20241114	101800	21170250	4260	4260	4260	4260	0
651	20241114	101700	21170250	4260	4255	4260	4255	96
652	20241114	101600	20761600	4235	4235	4235	4235	258
653	20241114	101500	19668970	4230	4230	4230	4230	0
654	20241114	101400	19668970	4230	4230	4230	4230	1
655	20241114	101300	19664740	4230	4230	4230	4230	114
656	20241114	101200	19182520	4220	4205	4220	4205	114
657	20241114	101100	18702295	4200	4200	4200	4200	777
658	20241114	101000	15438895	4215	4215	4215	4215	0
659	20241114	100900	15438895	4215	4195	4215	4195	52
660	20241114	100800	15220735	4200	4200	4200	4200	1
661	20241114	100700	15216535	4160	4165	4165	4160	373
662	20241114	100600	13664595	4235	4235	4235	4160	374
663	20241114	100500	12103435	4160	4165	4165	4155	335
664	20241114	100400	10709535	4250	4250	4250	4250	100
665	20241114	100300	10284535	4235	4235	4235	4235	405
666	20241114	100200	8569360	4225	4225	4225	4225	0
667	20241114	100100	8569360	4225	4220	4225	4215	1350
668	20241114	100000	2867520	4120	4120	4120	4120	696