KissMeData/000700/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	183200	53036760	5030	5030	5030	5030	402
3	20241114	183100	53036760	5030	5030	5030	5030	0
4	20241114	183000	53036760	5030	5030	5030	5030	0
5	20241114	182900	53036760	5030	5030	5030	5030	0
6	20241114	182800	53036760	5030	5030	5030	5030	0
7	20241114	182700	53036760	5030	5030	5030	5030	0
8	20241114	182600	53036760	5030	5030	5030	5030	0
9	20241114	182500	53036760	5030	5030	5030	5030	0
10	20241114	182400	53036760	5030	5030	5030	5030	0
11	20241114	182300	53036760	5030	5030	5030	5030	0
12	20241114	182200	53036760	5030	5030	5030	5030	0
13	20241114	182100	53036760	5030	5030	5030	5030	0
14	20241114	182000	53036760	5030	5030	5030	5030	0
15	20241114	181900	53036760	5030	5030	5030	5030	0
16	20241114	181800	53036760	5030	5030	5030	5030	0
17	20241114	181700	53036760	5030	5030	5030	5030	0
18	20241114	181600	53036760	5030	5030	5030	5030	0
19	20241114	181500	53036760	5030	5030	5030	5030	0
20	20241114	181400	53036760	5030	5030	5030	5030	0
21	20241114	181300	53036760	5030	5030	5030	5030	0
22	20241114	181200	53036760	5030	5030	5030	5030	0
23	20241114	181100	53036760	5030	5030	5030	5030	0
24	20241114	181000	53036760	5030	5030	5030	5030	0
25	20241114	180900	53036760	5030	5030	5030	5030	0
26	20241114	180800	53036760	5030	5030	5030	5030	0
27	20241114	180700	53036760	5030	5030	5030	5030	0
28	20241114	180600	53036760	5030	5030	5030	5030	0
29	20241114	180500	53036760	5030	5030	5030	5030	0
30	20241114	180400	53036760	5030	5030	5030	5030	0
31	20241114	180300	53036760	5030	5030	5030	5030	0
32	20241114	180200	53036760	5030	5030	5030	5030	402
33	20241114	180100	53036760	5030	5030	5030	5030	0
34	20241114	180000	53036760	5030	5030	5030	5030	0
35	20241114	175900	53036760	5030	5030	5030	5030	0
36	20241114	175800	53036760	5030	5030	5030	5030	0
37	20241114	175700	53036760	5030	5030	5030	5030	0
38	20241114	175600	53036760	5030	5030	5030	5030	0
39	20241114	175500	53036760	5030	5030	5030	5030	0
40	20241114	175400	53036760	5030	5030	5030	5030	0
41	20241114	175300	53036760	5030	5030	5030	5030	0
42	20241114	175200	53036760	5030	5030	5030	5030	0
43	20241114	175100	53036760	5030	5030	5030	5030	0
44	20241114	175000	53036760	5030	5030	5030	5030	0
45	20241114	174900	53036760	5030	5030	5030	5030	0
46	20241114	174800	53036760	5030	5030	5030	5030	0
47	20241114	174700	53036760	5030	5030	5030	5030	0
48	20241114	174600	53036760	5030	5030	5030	5030	0
49	20241114	174500	53036760	5030	5030	5030	5030	0
50	20241114	174400	53036760	5030	5030	5030	5030	0
51	20241114	174300	53036760	5030	5030	5030	5030	0
52	20241114	174200	53036760	5030	5030	5030	5030	0
53	20241114	174100	53036760	5030	5030	5030	5030	0
54	20241114	174000	53036760	5030	5030	5030	5030	0
55	20241114	173900	53036760	5030	5030	5030	5030	0
56	20241114	173800	53036760	5030	5030	5030	5030	0
57	20241114	173700	53036760	5030	5030	5030	5030	0
58	20241114	173600	53036760	5030	5030	5030	5030	0
59	20241114	173500	53036760	5030	5030	5030	5030	0
60	20241114	173400	53036760	5030	5030	5030	5030	0
61	20241114	173300	53036760	5030	5030	5030	5030	0
62	20241114	173200	53036760	5030	5030	5030	5030	402
63	20241114	173100	53036760	5030	5030	5030	5030	0
64	20241114	173000	53036760	5030	5030	5030	5030	0
65	20241114	172900	53036760	5030	5030	5030	5030	0
66	20241114	172800	53036760	5030	5030	5030	5030	0
67	20241114	172700	53036760	5030	5030	5030	5030	0
68	20241114	172600	53036760	5030	5030	5030	5030	0
69	20241114	172500	53036760	5030	5030	5030	5030	0
70	20241114	172400	53036760	5030	5030	5030	5030	0
71	20241114	172300	53036760	5030	5030	5030	5030	0
72	20241114	172200	53036760	5030	5030	5030	5030	0
73	20241114	172100	53036760	5030	5030	5030	5030	0
74	20241114	172000	53036760	5030	5030	5030	5030	0
75	20241114	171900	53036760	5030	5030	5030	5030	0
76	20241114	171800	53036760	5030	5030	5030	5030	0
77	20241114	171700	53036760	5030	5030	5030	5030	0
78	20241114	171600	53036760	5030	5030	5030	5030	0
79	20241114	171500	53036760	5030	5030	5030	5030	0
80	20241114	171400	53036760	5030	5030	5030	5030	0
81	20241114	171300	53036760	5030	5030	5030	5030	0
82	20241114	171200	53036760	5030	5030	5030	5030	0
83	20241114	171100	53036760	5030	5030	5030	5030	0
84	20241114	171000	53036760	5030	5030	5030	5030	0
85	20241114	170900	53036760	5030	5030	5030	5030	0
86	20241114	170800	53036760	5030	5030	5030	5030	0
87	20241114	170700	53036760	5030	5030	5030	5030	0
88	20241114	170600	53036760	5030	5030	5030	5030	0
89	20241114	170500	53036760	5030	5030	5030	5030	0
90	20241114	170400	53036760	5030	5030	5030	5030	0
91	20241114	170300	53036760	5030	5030	5030	5030	0
92	20241114	170200	53036760	5030	5030	5030	5030	402
93	20241114	170100	53036760	5030	5030	5030	5030	0
94	20241114	170000	53036760	5030	5030	5030	5030	0
95	20241114	165900	53036760	5030	5030	5030	5030	0
96	20241114	165800	53036760	5030	5030	5030	5030	0
97	20241114	165700	53036760	5030	5030	5030	5030	0
98	20241114	165600	53036760	5030	5030	5030	5030	0
99	20241114	165500	53036760	5030	5030	5030	5030	0
100	20241114	165400	53036760	5030	5030	5030	5030	0
101	20241114	165300	53036760	5030	5030	5030	5030	0
102	20241114	165200	53036760	5030	5030	5030	5030	0
103	20241114	165100	53036760	5030	5030	5030	5030	0
104	20241114	165000	53036760	5030	5030	5030	5030	0
105	20241114	164900	53036760	5030	5030	5030	5030	0
106	20241114	164800	53036760	5030	5030	5030	5030	0
107	20241114	164700	53036760	5030	5030	5030	5030	0
108	20241114	164600	53036760	5030	5030	5030	5030	0
109	20241114	164500	53036760	5030	5030	5030	5030	0
110	20241114	164400	53036760	5030	5030	5030	5030	0
111	20241114	164300	53036760	5030	5030	5030	5030	0
112	20241114	164200	53036760	5030	5030	5030	5030	0
113	20241114	164100	53036760	5030	5030	5030	5030	0
114	20241114	164000	53036760	5030	5030	5030	5030	0
115	20241114	163900	53036760	5030	5030	5030	5030	0
116	20241114	163800	53036760	5030	5030	5030	5030	0
117	20241114	163700	53036760	5030	5030	5030	5030	0
118	20241114	163600	53036760	5030	5030	5030	5030	0
119	20241114	163500	53036760	5030	5030	5030	5030	0
120	20241114	163400	53036760	5030	5030	5030	5030	0
121	20241114	163300	53036760	5030	5030	5030	5030	0
122	20241114	163200	53036760	5030	5030	5030	5030	402
123	20241114	163100	53036760	5030	5030	5030	5030	0
124	20241114	163000	53036760	5030	5030	5030	5030	402
125	20241114	162900	51014700	4985	4985	4985	4985	0
126	20241114	162800	51014700	4985	4985	4985	4985	0
127	20241114	162700	51014700	4985	4985	4985	4985	0
128	20241114	162600	51014700	4985	4985	4985	4985	0
129	20241114	162500	51014700	4985	4985	4985	4985	0
130	20241114	162400	51014700	4985	4985	4985	4985	0
131	20241114	162300	51014700	4985	4985	4985	4985	0
132	20241114	162200	51014700	4985	4985	4985	4985	0
133	20241114	162100	51014700	4985	4985	4985	4985	0
134	20241114	162000	51014700	4985	4985	4985	4985	0
135	20241114	161900	51014700	4985	4985	4985	4985	33
136	20241114	161800	50850195	4990	4985	4990	4985	8
137	20241114	161700	50810310	4985	5000	5000	4985	35
138	20241114	161600	50635600	5000	5000	5000	5000	1
139	20241114	161500	50630600	4990	4990	4990	4990	0
140	20241114	161400	50630600	4990	4990	4990	4990	0
141	20241114	161300	50630600	4990	4990	4990	4990	0
142	20241114	161200	50630600	4990	4990	4990	4990	0
143	20241114	161100	50630600	4990	4990	4990	4990	0
144	20241114	161000	50630600	4990	4990	4990	4990	0
145	20241114	160900	50630600	4990	4990	4990	4990	0
146	20241114	160800	50630600	4990	4990	4990	4990	0
147	20241114	160700	50630600	4990	4990	4990	4990	0
148	20241114	160600	50630600	4990	4990	4990	4990	0
149	20241114	160500	50630600	4990	4990	4990	4990	0
150	20241114	160400	50630600	4990	4990	4990	4990	0
151	20241114	160300	50630600	4990	5010	5010	4990	1482
152	20241114	160200	43230560	5020	5020	5020	5020	0
153	20241114	160100	43230560	5020	5020	5020	5020	0
154	20241114	160000	43230560	5020	5020	5020	5020	3
155	20241114	155900	43215500	5030	5030	5030	5030	1
156	20241114	155800	43210470	5030	5030	5030	5030	3
157	20241114	155700	43195380	5030	5030	5030	5030	0
158	20241114	155600	43195380	5030	5030	5030	5030	2
159	20241114	155500	43185320	5030	5030	5030	5030	2
160	20241114	155400	43175260	5030	5030	5030	5030	1
161	20241114	155300	43170230	5030	5030	5030	5030	0
162	20241114	155200	43170230	5030	5030	5030	5030	2
163	20241114	155100	43160170	5030	5030	5030	5030	0
164	20241114	155000	43160170	5030	5030	5030	5030	0
165	20241114	154900	43160170	5030	5030	5030	5030	1
166	20241114	154800	43155140	5030	5030	5030	5030	1
167	20241114	154700	43150110	5030	5030	5030	5030	0
168	20241114	154600	43150110	5030	5030	5030	5030	2
169	20241114	154500	43140050	5030	5030	5030	5030	0
170	20241114	154400	43140050	5030	5030	5030	5030	2
171	20241114	154300	43129990	5030	5030	5030	5030	0
172	20241114	154200	43129990	5030	5030	5030	5030	1
173	20241114	154100	43124960	5030	5030	5030	5030	2
174	20241114	154000	43114900	5030	5030	5030	5030	0
175	20241114	153900	43114900	5030	5030	5030	5030	1
176	20241114	153800	43109870	5030	5030	5030	5030	1
177	20241114	153700	43104840	5030	5030	5030	5030	1
178	20241114	153600	43099810	5030	5030	5030	5030	0
179	20241114	153500	43099810	5030	5030	5030	5030	2
180	20241114	153400	43089750	5030	5030	5030	5030	0
181	20241114	153300	43089750	5030	5030	5030	5030	3
182	20241114	153200	43074660	5030	5030	5030	5030	0
183	20241114	153100	43074660	5030	5030	5030	5030	1
184	20241114	153000	43069630	5030	5030	5030	5030	2
185	20241114	152900	43059570	5030	5030	5030	5030	1
186	20241114	152800	43054540	5030	5030	5030	5030	0
187	20241114	152700	43054540	5030	5030	5030	5030	3
188	20241114	152600	43039450	5030	5030	5030	5030	0
189	20241114	152500	43039450	5030	5030	5030	5030	2
190	20241114	152400	43029390	5030	5030	5030	5030	1
191	20241114	152300	43024360	5030	5030	5030	5030	1
192	20241114	152200	43019330	5030	5030	5030	5030	0
193	20241114	152100	43019330	5030	5030	5030	5030	1
194	20241114	152000	43014300	5030	5030	5030	5030	0
195	20241114	151900	43014300	5030	5030	5030	5030	1
196	20241114	151800	43009270	5020	5020	5020	5020	0
197	20241114	151700	43009270	5020	5010	5020	5010	629
198	20241114	151600	39857960	5010	5010	5010	5010	2
199	20241114	151500	39847940	5010	5010	5010	5010	5
200	20241114	151400	39822890	5010	5010	5010	5010	1
201	20241114	151300	39817880	5010	5010	5010	5010	1
202	20241114	151200	39812870	5010	5010	5010	5010	1
203	20241114	151100	39807860	5010	5010	5010	5010	0
204	20241114	151000	39807860	5010	5010	5010	5010	2
205	20241114	150900	39797840	5010	5010	5010	5010	16
206	20241114	150800	39717680	5010	5010	5010	5010	1
207	20241114	150700	39712670	5010	5010	5010	5010	1
208	20241114	150600	39707660	5010	5010	5010	5010	1
209	20241114	150500	39702650	5010	5010	5010	5010	2
210	20241114	150400	39692630	5010	5010	5010	5010	1
211	20241114	150300	39687620	5000	5000	5000	5000	5
212	20241114	150200	39662620	5010	5010	5010	5010	2
213	20241114	150100	39652600	5010	5010	5010	5010	1
214	20241114	150000	39647590	5000	5000	5000	5000	10
215	20241114	145900	39597590	5010	5010	5010	5010	2
216	20241114	145800	39587570	5010	5010	5010	5010	0
217	20241114	145700	39587570	5010	5010	5010	5010	1
218	20241114	145600	39582560	5010	5010	5010	5010	1
219	20241114	145500	39577550	5010	5010	5010	5010	1
220	20241114	145400	39572540	5010	5010	5010	5010	1
221	20241114	145300	39567530	5010	5010	5010	5010	1
222	20241114	145200	39562520	5010	5010	5010	5010	0
223	20241114	145100	39562520	5010	5010	5010	5010	3
224	20241114	145000	39547490	5000	5000	5000	5000	0
225	20241114	144900	39547490	5000	5010	5010	5000	209
226	20241114	144800	38501980	5010	5010	5010	5010	1
227	20241114	144700	38496970	5010	5010	5010	5010	36
228	20241114	144600	38316610	5010	5010	5010	5010	0
229	20241114	144500	38316610	5010	5010	5010	5010	1
230	20241114	144400	38311600	5010	5010	5010	5010	19
231	20241114	144300	38216410	5010	5010	5010	5010	0
232	20241114	144200	38216410	5010	5010	5010	5000	5
233	20241114	144100	38191370	5020	5020	5020	5020	1
234	20241114	144000	38186350	5030	5030	5030	5030	1
235	20241114	143900	38181320	5010	5010	5010	5010	0
236	20241114	143800	38181320	5010	5010	5010	5010	0
237	20241114	143700	38181320	5010	5010	5010	5010	1
238	20241114	143600	38176310	5010	5010	5010	5010	1
239	20241114	143500	38171300	5010	5010	5010	5010	0
240	20241114	143400	38171300	5010	5010	5010	5010	2
241	20241114	143300	38161280	5010	5010	5010	5010	0
242	20241114	143200	38161280	5010	5010	5010	5010	1
243	20241114	143100	38156270	5010	5010	5010	5010	2
244	20241114	143000	38146250	5010	5010	5010	5010	1
245	20241114	142900	38141240	5010	5010	5010	5010	0
246	20241114	142800	38141240	5010	5010	5010	5010	2
247	20241114	142700	38131220	5010	5010	5010	5010	0
248	20241114	142600	38131220	5010	5010	5010	5010	1
249	20241114	142500	38126210	5010	5010	5010	5010	1
250	20241114	142400	38121200	5010	5010	5010	5010	0
251	20241114	142300	38121200	5010	5010	5010	5010	3
252	20241114	142200	38106170	5010	5010	5010	5010	0
253	20241114	142100	38106170	5010	5010	5010	5010	1
254	20241114	142000	38101160	5010	5010	5010	5010	3
255	20241114	141900	38086130	5010	5010	5010	5010	1
256	20241114	141800	38081120	5010	5010	5010	5010	0
257	20241114	141700	38081120	5010	5010	5010	5010	2
258	20241114	141600	38071100	5000	5000	5000	5000	0
259	20241114	141500	38071100	5000	5010	5010	5000	12
260	20241114	141400	38011070	5010	5010	5010	5010	0
261	20241114	141300	38011070	5010	5010	5010	5010	1
262	20241114	141200	38006060	5010	5010	5010	5010	2
263	20241114	141100	37996040	5010	5010	5010	5010	1
264	20241114	141000	37991030	5010	5010	5010	5010	0
265	20241114	140900	37991030	5010	5010	5010	5010	2
266	20241114	140800	37981010	5000	5000	5000	5000	1
267	20241114	140700	37976010	5010	5010	5010	5010	0
268	20241114	140600	37976010	5010	5010	5010	5010	2
269	20241114	140500	37965990	5010	5010	5010	5010	0
270	20241114	140400	37965990	5010	5010	5010	5010	1
271	20241114	140300	37960980	5010	5010	5010	5010	3
272	20241114	140200	37945950	5010	5010	5010	5010	1
273	20241114	140100	37940940	5010	5010	5010	5010	1
274	20241114	140000	37935930	5010	5010	5010	5010	1
275	20241114	135900	37930920	5010	5010	5010	5010	0
276	20241114	135800	37930920	5010	5010	5010	5010	3
277	20241114	135700	37915890	5000	5000	5000	5000	2
278	20241114	135600	37905890	5010	5010	5010	5010	1
279	20241114	135500	37900880	5010	5010	5010	5010	1
280	20241114	135400	37895870	5010	5010	5010	5010	2
281	20241114	135300	37885850	5010	5010	5010	5010	0
282	20241114	135200	37885850	5010	5010	5010	5010	3
283	20241114	135100	37870820	5010	5010	5010	5010	0
284	20241114	135000	37870820	5010	5010	5010	5010	11
285	20241114	134900	37815710	5010	5010	5010	5010	1
286	20241114	134800	37810700	5010	5010	5010	5010	0
287	20241114	134700	37810700	5010	5010	5010	5010	1
288	20241114	134600	37805690	4995	5000	5000	4995	6
289	20241114	134500	37775710	5010	5010	5010	5010	1
290	20241114	134400	37770700	5010	5010	5010	5010	2
291	20241114	134300	37760680	5000	5000	5000	5000	1
292	20241114	134200	37755680	5000	5000	5000	5000	0
293	20241114	134100	37755680	5000	5010	5010	5000	353
294	20241114	134000	35987240	5000	5000	5000	5000	98
295	20241114	133900	35497240	5000	5000	5000	5000	2
296	20241114	133800	35487240	4995	4995	4995	4995	16
297	20241114	133700	35407320	4995	4995	4995	4995	0
298	20241114	133600	35407320	4995	4995	4995	4995	3
299	20241114	133500	35392335	4995	4995	4995	4995	0
300	20241114	133400	35392335	4995	4995	4995	4995	2
301	20241114	133300	35382345	5000	4995	5000	4995	9
302	20241114	133200	35337355	4995	4995	4995	4995	0
303	20241114	133100	35337355	4995	4995	4995	4995	2
304	20241114	133000	35327365	5000	4995	5000	4995	2745
305	20241114	132900	21615920	4995	4995	4995	4995	0
306	20241114	132800	21615920	4995	4995	4995	4995	1
307	20241114	132700	21610925	4995	4995	4995	4995	2
308	20241114	132600	21600935	4995	4995	4995	4995	1
309	20241114	132500	21595940	4995	4995	4995	4995	0
310	20241114	132400	21595940	4995	4995	4995	4995	2
311	20241114	132300	21585950	4995	4995	4995	4995	0
312	20241114	132200	21585950	4995	4995	4995	4995	3
313	20241114	132100	21570965	4995	4995	4995	4995	0
314	20241114	132000	21570965	4995	4995	4995	4995	1
315	20241114	131900	21565970	4995	4995	4995	4995	1
316	20241114	131800	21560975	4995	4995	4995	4995	1
317	20241114	131700	21555980	4995	4995	4995	4995	0
318	20241114	131600	21555980	4995	4995	4995	4995	2
319	20241114	131500	21545990	4995	4995	4995	4995	0
320	20241114	131400	21545990	4995	4995	4995	4995	0
321	20241114	131300	21545990	4995	4995	4995	4995	3
322	20241114	131200	21531005	4995	4995	4995	4995	0
323	20241114	131100	21531005	4995	4990	4995	4990	145
324	20241114	131000	20807450	4990	4990	4990	4990	0
325	20241114	130900	20807450	4990	4990	4990	4990	7
326	20241114	130800	20772520	4990	4990	4990	4990	1
327	20241114	130700	20767530	4990	4990	4990	4990	6
328	20241114	130600	20737590	4990	4990	4990	4990	8
329	20241114	130500	20697670	4990	4990	4990	4990	3
330	20241114	130400	20682700	4990	4990	4990	4990	0
331	20241114	130300	20682700	4990	4990	4990	4990	6
332	20241114	130200	20652760	4990	4990	4990	4990	6
333	20241114	130100	20622820	4990	4990	4990	4990	1
334	20241114	130000	20617830	4990	4990	4990	4990	1
335	20241114	125900	20612840	4990	4985	4990	4985	171
336	20241114	125800	19760345	4985	4985	4985	4985	10
337	20241114	125700	19710495	4985	4985	4985	4985	2
338	20241114	125600	19700525	4985	4985	4985	4985	0
339	20241114	125500	19700525	4985	4985	4985	4985	0
340	20241114	125400	19700525	4985	4985	4985	4985	2
341	20241114	125300	19690555	4985	4985	4985	4985	13
342	20241114	125200	19625750	4985	4985	4985	4985	25
343	20241114	125100	19501125	4985	4985	4985	4985	1
344	20241114	125000	19496140	4985	4985	4985	4985	1
345	20241114	124900	19491155	4985	4985	4985	4985	0
346	20241114	124800	19491155	4985	4985	4985	4985	2
347	20241114	124700	19481185	4985	4985	4985	4985	0
348	20241114	124600	19481185	4985	4985	4985	4985	5
349	20241114	124500	19456260	4985	4985	4985	4985	2
350	20241114	124400	19446290	4985	4985	4985	4985	1
351	20241114	124300	19441305	4985	4985	4985	4985	1
352	20241114	124200	19436320	4985	4985	4985	4985	1
353	20241114	124100	19431335	4985	4985	4985	4985	0
354	20241114	124000	19431335	4985	4985	4985	4985	2
355	20241114	123900	19421365	4985	4985	4985	4985	0
356	20241114	123800	19421365	4985	4985	4985	4985	1
357	20241114	123700	19416380	4985	4985	4985	4985	2
358	20241114	123600	19406410	4985	4985	4985	4985	0
359	20241114	123500	19406410	4985	4985	4985	4985	1
360	20241114	123400	19401425	4985	4985	4985	4985	1
361	20241114	123300	19396440	4985	4985	4985	4985	1
362	20241114	123200	19391455	4985	4985	4985	4985	2
363	20241114	123100	19381485	4985	4985	4985	4985	1
364	20241114	123000	19376500	4985	4985	4985	4985	0
365	20241114	122900	19376500	4985	4985	4985	4985	2
366	20241114	122800	19366530	4985	4985	4985	4985	0
367	20241114	122700	19366530	4985	4985	4985	4985	7
368	20241114	122600	19331635	4980	4980	4980	4980	42
369	20241114	122500	19122475	4980	4980	4980	4980	11
370	20241114	122400	19067695	4980	4980	4980	4980	0
371	20241114	122300	19067695	4980	4980	4980	4980	8
372	20241114	122200	19027855	4980	4980	4980	4980	0
373	20241114	122100	19027855	4980	4990	4990	4980	546
374	20241114	122000	16308325	4990	4990	4990	4990	2
375	20241114	121900	16298345	4990	4990	4990	4990	0
376	20241114	121800	16298345	4990	4990	4990	4990	3
377	20241114	121700	16283375	4990	4990	4990	4990	32
378	20241114	121600	16123695	4990	4985	4990	4985	61
379	20241114	121500	15819455	4985	4990	4990	4985	2
380	20241114	121400	15809480	4990	4990	4990	4990	80
381	20241114	121300	15410280	4990	4990	4990	4990	7
382	20241114	121200	15375350	4990	4990	4990	4990	1
383	20241114	121100	15370360	4985	4985	4985	4985	161
384	20241114	121000	14567775	4985	4985	4985	4985	2
385	20241114	120900	14557805	4980	4980	4980	4980	0
386	20241114	120800	14557805	4980	4980	4980	4980	0
387	20241114	120700	14557805	4980	4980	4980	4980	27
388	20241114	120600	14423345	4970	4970	4970	4970	0
389	20241114	120500	14423345	4970	4980	4980	4970	339
390	20241114	120400	12736825	4975	4995	4995	4975	832
391	20241114	120300	8590450	4995	5000	5000	4995	680
392	20241114	120200	5191860	5010	5020	5020	5010	208
393	20241114	120100	4149750	5030	5030	5030	5030	2
394	20241114	120000	4139690	5030	5030	5030	5030	0
395	20241114	115900	4139690	5030	5030	5030	5030	1
396	20241114	115800	4134660	5030	5030	5030	5030	2
397	20241114	115700	4124600	5030	5030	5030	5030	1
398	20241114	115600	4119570	5030	5030	5030	5030	0
399	20241114	115500	4119570	5030	5030	5030	5030	3
400	20241114	115400	4104480	5030	5030	5030	5030	0
401	20241114	115300	4104480	5030	5030	5030	5020	4
402	20241114	115200	4084370	5030	5030	5030	5030	0
403	20241114	115100	4084370	5030	5030	5030	5030	1
404	20241114	115000	4079340	5030	5030	5030	5030	1
405	20241114	114900	4074310	5030	5030	5030	5030	1
406	20241114	114800	4069280	5030	5030	5030	5030	0
407	20241114	114700	4069280	5030	5030	5030	5030	1
408	20241114	114600	4064250	5030	5030	5030	5030	0
409	20241114	114500	4064250	5030	5020	5030	5020	3
410	20241114	114400	4049170	5020	5020	5020	5020	0
411	20241114	114300	4049170	5020	5020	5020	5020	51
412	20241114	114200	3793150	5020	5020	5020	5020	0
413	20241114	114100	3793150	5020	5020	5020	5020	1
414	20241114	114000	3788130	5020	5020	5020	5020	24
415	20241114	113900	3667650	5020	5020	5020	5020	1
416	20241114	113800	3662630	5020	5020	5020	5020	1
417	20241114	113700	3657610	5020	5020	5020	5020	0
418	20241114	113600	3657610	5020	5020	5020	5020	3
419	20241114	113500	3642550	5020	5020	5020	5020	0
420	20241114	113400	3642550	5020	5020	5020	5020	1
421	20241114	113300	3637530	5020	5020	5020	5020	1
422	20241114	113200	3632510	5020	5020	5020	5020	11
423	20241114	113100	3577290	5020	5020	5020	5020	0
424	20241114	113000	3577290	5020	5020	5020	5020	2
425	20241114	112900	3567250	5020	5020	5020	5020	10
426	20241114	112800	3517050	5010	5020	5020	5010	12
427	20241114	112700	3456910	5010	5030	5030	5010	271
428	20241114	112600	2098500	5040	5040	5040	5040	1
429	20241114	112500	2093460	5040	5040	5040	5040	1
430	20241114	112400	2088420	5030	5030	5030	5030	1
431	20241114	112300	2083390	5040	5040	5040	5040	2
432	20241114	112200	2073310	5030	5030	5030	5030	0
433	20241114	112100	2073310	5030	5030	5030	5030	0
434	20241114	112000	2073310	5030	5030	5030	5030	1
435	20241114	111900	2068280	5040	5040	5040	5040	18
436	20241114	111800	1977560	5040	5040	5040	5040	2
437	20241114	111700	1967480	5050	5050	5050	5050	0
438	20241114	111600	1967480	5050	5050	5050	5050	0
439	20241114	111500	1967480	5050	5050	5050	5050	0
440	20241114	111400	1967480	5050	5050	5050	5050	11
441	20241114	111300	1911930	5040	5040	5040	5040	15
442	20241114	111200	1836330	5040	5040	5040	5040	0
443	20241114	111100	1836330	5040	5040	5040	5040	1
444	20241114	111000	1831290	5030	5030	5030	5030	0
445	20241114	110900	1831290	5030	5030	5030	5030	0
446	20241114	110800	1831290	5030	5030	5030	5030	0
447	20241114	110700	1831290	5030	5030	5030	5030	0
448	20241114	110600	1831290	5030	5030	5030	5030	0
449	20241114	110500	1831290	5030	5030	5030	5030	4
450	20241114	110400	1811170	5030	5030	5030	5030	0
451	20241114	110300	1811170	5030	5030	5030	5030	0
452	20241114	110200	1811170	5030	5030	5030	5030	0
453	20241114	110100	1811170	5030	5030	5030	5030	0
454	20241114	110000	1811170	5030	5030	5030	5030	0
455	20241114	105900	1811170	5030	5030	5030	5030	0
456	20241114	105800	1811170	5030	5030	5030	5030	0
457	20241114	105700	1811170	5030	5030	5030	5030	1
458	20241114	105600	1806140	5020	5020	5020	5020	0
459	20241114	105500	1806140	5020	5020	5020	5020	0
460	20241114	105400	1806140	5020	5020	5020	5020	0
461	20241114	105300	1806140	5020	5020	5020	5020	0
462	20241114	105200	1806140	5020	5020	5020	5020	0
463	20241114	105100	1806140	5020	5020	5020	5020	0
464	20241114	105000	1806140	5020	5020	5020	5020	0
465	20241114	104900	1806140	5020	5020	5020	5020	0
466	20241114	104800	1806140	5020	5020	5020	5020	0
467	20241114	104700	1806140	5020	5020	5020	5020	0
468	20241114	104600	1806140	5020	5020	5020	5020	0
469	20241114	104500	1806140	5020	5020	5020	5020	0
470	20241114	104400	1806140	5020	5020	5020	5020	0
471	20241114	104300	1806140	5020	5020	5020	5020	0
472	20241114	104200	1806140	5020	5020	5020	5020	0
473	20241114	104100	1806140	5020	5020	5020	5020	0
474	20241114	104000	1806140	5020	5020	5020	5020	0
475	20241114	103900	1806140	5020	5020	5020	5020	0
476	20241114	103800	1806140	5020	5020	5020	5020	0
477	20241114	103700	1806140	5020	5020	5020	5020	0
478	20241114	103600	1806140	5020	5020	5020	5020	0
479	20241114	103500	1806140	5020	5020	5020	5020	1
480	20241114	103400	1801120	5030	5030	5030	5030	10
481	20241114	103300	1750820	5030	5030	5030	5030	1
482	20241114	103200	1745790	5020	5020	5020	5020	0
483	20241114	103100	1745790	5020	5020	5020	5020	0
484	20241114	103000	1745790	5020	5020	5020	5020	0
485	20241114	102900	1745790	5020	5020	5020	5020	0
486	20241114	102800	1745790	5020	5020	5020	5020	0
487	20241114	102700	1745790	5020	5020	5020	5020	0
488	20241114	102600	1745790	5020	5020	5020	5020	0
489	20241114	102500	1745790	5020	5020	5020	5020	2
490	20241114	102400	1735750	5020	5020	5020	5020	17
491	20241114	102300	1650410	5020	5020	5020	5020	0
492	20241114	102200	1650410	5020	5020	5020	5020	0
493	20241114	102100	1650410	5020	5020	5020	5020	6
494	20241114	102000	1620290	5020	5020	5020	5010	193
495	20241114	101900	651450	5010	5010	5010	5010	0
496	20241114	101800	651450	5010	5010	5010	5010	20
497	20241114	101700	551250	5010	5010	5010	5010	0
498	20241114	101600	551250	5010	5010	5010	5010	0
499	20241114	101500	551250	5010	5010	5010	5010	0
500	20241114	101400	551250	5010	5010	5010	5010	0
501	20241114	101300	551250	5010	5010	5010	5010	0
502	20241114	101200	551250	5010	5000	5010	5000	19
503	20241114	101100	456090	5010	5010	5010	5010	0
504	20241114	101000	456090	5010	5010	5010	5010	71
505	20241114	100900	100380	5010	5010	5010	5010	0
506	20241114	100800	100380	5010	5010	5010	5010	0
507	20241114	100700	100380	5010	5010	5010	5010	0
508	20241114	100600	100380	5010	5010	5010	5010	1
509	20241114	100500	95370	5010	5010	5010	5010	0
510	20241114	100400	95370	5010	5010	5010	5010	0
511	20241114	100300	95370	5010	5020	5020	5010	11
512	20241114	100200	40160	5020	5020	5020	5020	0
513	20241114	100100	40160	5020	5020	5020	5020	0
514	20241114	100000	40160	5020	5020	5020	5020	8